Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CEBR3F - CEB - ON ED
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 25,20 | 26,63 | +4,76% | 24,90 | 26,63 | 25,27 | 25,33 | 26,63 | 116 | 2.039.620 |
| 11/12/2025 | 25,50 | 25,42 | -4,83% | 24,00 | 25,99 | 25,25 | 25,21 | 26,65 | 175 | 3.881.711 |
| 10/12/2025 | 26,61 | 26,71 | +0,41% | 26,61 | 27,16 | 26,83 | 26,70 | 27,18 | 144 | 3.786.889 |
| 9/12/2025 | 27,26 | 26,60 | -2,49% | 26,57 | 27,89 | 26,93 | 26,60 | 26,90 | 179 | 3.639.542 |
| 8/12/2025 | 27,10 | 27,28 | +2,90% | 26,88 | 27,89 | 27,22 | 27,01 | 27,28 | 155 | 2.303.435 |
| 5/12/2025 | 27,44 | 26,51 | -2,68% | 25,98 | 27,44 | 26,76 | 26,00 | 27,09 | 110 | 2.119.738 |
| 4/12/2025 | 27,44 | 27,24 | +2,87% | 26,64 | 27,44 | 27,04 | 27,24 | 27,25 | 58 | 1.117.151 |
| 3/12/2025 | 26,79 | 26,48 | 0,00% | 26,40 | 26,83 | 26,64 | 26,48 | 27,00 | 97 | 2.086.034 |
| 2/12/2025 | 26,82 | 26,48 | -0,97% | 26,25 | 27,49 | 26,71 | 26,48 | 26,69 | 123 | 2.551.001 |
| 1/12/2025 | 27,00 | 26,74 | -1,11% | 25,90 | 27,25 | 26,86 | 26,55 | 26,74 | 161 | 3.196.602 |
| 28/11/2025 | 27,25 | 27,04 | -0,95% | 26,92 | 27,50 | 27,12 | 27,04 | 27,50 | 67 | 1.768.757 |
| 27/11/2025 | 27,85 | 27,30 | +1,41% | 26,68 | 27,85 | 27,05 | 26,99 | 27,30 | 126 | 2.280.726 |
| 26/11/2025 | 26,85 | 26,92 | +1,01% | 26,54 | 27,01 | 26,83 | 26,70 | 26,92 | 99 | 2.516.997 |
| 25/11/2025 | 26,15 | 26,65 | +0,23% | 26,15 | 26,84 | 26,60 | 26,61 | 26,77 | 85 | 1.343.658 |
| 24/11/2025 | 26,06 | 26,59 | +2,51% | 25,80 | 28,00 | 26,37 | 26,00 | 26,60 | 148 | 2.695.800 |
| 21/11/2025 | 25,40 | 25,94 | +1,33% | 25,40 | 26,39 | 25,96 | 25,80 | 25,95 | 171 | 4.527.437 |
| 19/11/2025 | 24,62 | 25,60 | +5,05% | 24,19 | 25,80 | 25,18 | 25,40 | 25,60 | 145 | 3.238.197 |
| 18/11/2025 | 24,86 | 24,37 | -1,14% | 24,21 | 24,86 | 24,40 | 24,30 | 24,38 | 59 | 1.627.786 |
| 17/11/2025 | 24,59 | 24,65 | +1,40% | 24,21 | 24,75 | 24,44 | 24,30 | 24,65 | 94 | 1.715.709 |
| 14/11/2025 | 24,91 | 24,31 | -0,12% | 24,00 | 25,00 | 24,47 | 24,35 | 24,69 | 114 | 2.114.907 |
| 13/11/2025 | 24,97 | 24,34 | 0,00% | 24,25 | 24,98 | 24,51 | 24,31 | 24,70 | 88 | 1.772.756 |
| 12/11/2025 | 24,99 | 24,34 | -0,21% | 24,00 | 24,99 | 24,34 | 24,02 | 24,44 | 63 | 1.482.540 |
| 11/11/2025 | 24,26 | 24,39 | +0,54% | 23,96 | 24,50 | 24,17 | 24,20 | 24,42 | 78 | 1.604.981 |
| 10/11/2025 | 23,56 | 24,26 | +0,87% | 23,56 | 24,42 | 24,17 | 24,17 | 24,26 | 82 | 1.148.339 |
| 7/11/2025 | 24,40 | 24,05 | -1,03% | 24,05 | 24,67 | 24,19 | 24,02 | 25,00 | 109 | 2.412.168 |
| 6/11/2025 | 24,89 | 24,30 | +0,79% | 24,11 | 25,00 | 24,66 | 24,27 | 24,40 | 174 | 4.269.129 |
| 5/11/2025 | 23,15 | 24,11 | +5,47% | 23,10 | 25,04 | 23,66 | 24,10 | 25,50 | 157 | 2.633.510 |
| 4/11/2025 | 23,27 | 22,86 | -0,57% | 22,73 | 23,38 | 23,01 | 22,85 | 23,20 | 106 | 1.481.924 |
| 3/11/2025 | 22,63 | 22,99 | +0,79% | 22,63 | 23,29 | 22,85 | 22,72 | 22,99 | 65 | 932.353 |
| 31/10/2025 | 22,81 | 22,81 | +0,04% | 22,56 | 23,25 | 22,77 | 22,77 | 22,81 | 56 | 970.347 |
| 30/10/2025 | 22,73 | 22,80 | +1,33% | 22,52 | 23,20 | 22,72 | 22,71 | 22,79 | 67 | 720.518 |
| 29/10/2025 | 23,19 | 22,50 | +0,45% | 22,40 | 23,19 | 22,68 | 22,50 | 23,00 | 80 | 1.027.817 |
| 28/10/2025 | 22,28 | 22,40 | -0,53% | 22,18 | 22,89 | 22,37 | 22,40 | 23,20 | 68 | 1.098.663 |
| 27/10/2025 | 22,36 | 22,52 | +1,12% | 22,20 | 23,00 | 22,39 | 22,27 | 22,52 | 90 | 1.999.882 |
| 24/10/2025 | 22,49 | 22,27 | +0,36% | 22,19 | 22,49 | 22,27 | 22,19 | 22,30 | 72 | 1.151.804 |
| 23/10/2025 | 23,00 | 22,19 | +0,18% | 22,18 | 23,00 | 22,34 | 22,19 | 22,29 | 61 | 1.117.033 |
| 22/10/2025 | 22,76 | 22,15 | -1,86% | 22,15 | 22,76 | 22,47 | 22,15 | 22,72 | 112 | 2.018.098 |
| 21/10/2025 | 22,65 | 22,57 | -0,57% | 22,42 | 22,82 | 22,65 | 22,42 | 22,57 | 87 | 1.517.699 |
| 20/10/2025 | 22,34 | 22,70 | -0,39% | 22,34 | 23,35 | 22,60 | 22,57 | 22,70 | 79 | 1.304.367 |
| 17/10/2025 | 22,83 | 22,79 | -0,74% | 22,45 | 22,93 | 22,74 | 22,79 | 22,80 | 89 | 1.398.866 |
| 16/10/2025 | 23,36 | 22,96 | -0,65% | 22,50 | 23,36 | 22,76 | 22,60 | 22,96 | 93 | 1.416.097 |
| 15/10/2025 | 22,91 | 23,11 | -0,60% | 22,81 | 23,26 | 23,07 | 22,99 | 23,78 | 136 | 2.847.259 |
| 14/10/2025 | 23,41 | 23,25 | +0,48% | 23,02 | 23,48 | 23,19 | 23,25 | 23,39 | 80 | 2.038.420 |
| 13/10/2025 | 23,12 | 23,14 | -0,39% | 23,11 | 23,46 | 23,33 | 23,14 | 23,78 | 86 | 1.505.102 |
| 10/10/2025 | 23,55 | 23,23 | -0,94% | 23,00 | 23,67 | 23,52 | 22,75 | 23,23 | 1.037 | 22.997.457 |
| 9/10/2025 | 23,60 | 23,45 | -1,01% | 23,40 | 23,70 | 23,57 | 23,45 | 23,47 | 411 | 9.454.404 |
| 8/10/2025 | 23,34 | 23,69 | +0,81% | 23,34 | 23,89 | 23,64 | 23,59 | 23,80 | 188 | 4.211.899 |
| 7/10/2025 | 22,60 | 23,50 | +3,98% | 22,40 | 23,87 | 22,86 | 23,18 | 23,72 | 715 | 13.447.071 |
| 6/10/2025 | 23,11 | 22,60 | -0,75% | 22,40 | 23,15 | 22,91 | 22,60 | 23,90 | 2.535 | 47.236.066 |
| 3/10/2025 | 22,95 | 22,77 | -1,21% | 22,77 | 23,30 | 23,14 | 22,77 | 23,11 | 689 | 12.311.357 |
| 2/10/2025 | 23,48 | 23,05 | -0,82% | 22,78 | 23,48 | 23,07 | 22,93 | 23,24 | 663 | 14.120.151 |
| 1/10/2025 | 23,08 | 23,24 | +2,29% | 22,94 | 23,34 | 23,11 | 22,92 | 23,25 | 369 | 7.262.783 |
| 30/9/2025 | 23,39 | 22,72 | -1,98% | 22,71 | 23,91 | 23,04 | 22,72 | 23,05 | 890 | 24.575.832 |
| 29/9/2025 | 22,95 | 23,18 | -0,60% | 22,95 | 23,51 | 23,38 | 23,18 | 23,44 | 1.342 | 47.479.682 |
| 26/9/2025 | 23,57 | 23,32 | +0,73% | 23,13 | 23,57 | 23,26 | 23,32 | 23,39 | 543 | 19.334.248 |
| 25/9/2025 | 23,08 | 23,15 | +0,65% | 23,08 | 23,78 | 23,59 | 23,10 | 23,79 | 569 | 14.540.417 |
| 24/9/2025 | 23,54 | 23,00 | -1,67% | 23,00 | 23,70 | 23,38 | 23,00 | 23,69 | 772 | 21.466.050 |
| 23/9/2025 | 22,85 | 23,39 | +0,78% | 22,76 | 23,40 | 23,11 | 23,32 | 23,39 | 724 | 17.873.540 |
| 22/9/2025 | 22,86 | 23,21 | +3,57% | 22,47 | 23,21 | 22,79 | 22,75 | 23,20 | 483 | 14.721.192 |
| 19/9/2025 | 22,32 | 22,41 | +0,27% | 22,20 | 22,87 | 22,53 | 22,30 | 22,67 | 954 | 20.363.577 |
| 18/9/2025 | 22,21 | 22,35 | +1,64% | 22,04 | 22,39 | 22,17 | 22,10 | 22,35 | 643 | 17.720.743 |
| 17/9/2025 | 22,99 | 21,99 | -2,66% | 21,95 | 22,99 | 22,32 | 22,07 | 22,35 | 761 | 18.308.821 |
| 16/9/2025 | 22,41 | 22,59 | -2,25% | 22,35 | 23,00 | 22,52 | 22,49 | 22,59 | 523 | 16.338.970 |
| 15/9/2025 | 22,42 | 23,11 | +1,58% | 22,30 | 23,11 | 22,57 | 22,38 | 23,11 | 1.387 | 30.656.211 |
| 12/9/2025 | 22,55 | 22,75 | +0,89% | 22,52 | 23,00 | 22,79 | 22,50 | 22,75 | 1.959 | 65.171.148 |
| 11/9/2025 | 22,75 | 22,55 | -2,30% | 22,51 | 23,94 | 22,82 | 22,55 | 22,87 | 951 | 24.412.802 |
| 10/9/2025 | 24,49 | 23,08 | -11,37% | 22,69 | 24,50 | 23,21 | 23,04 | 23,10 | 378 | 12.299.579 |
| 9/9/2025 | 25,70 | 26,04 | +1,60% | 25,51 | 26,19 | 25,94 | 25,99 | 26,04 | 347 | 13.254.704 |
| 8/9/2025 | 25,40 | 25,63 | +0,20% | 25,40 | 25,80 | 25,65 | 25,63 | 25,80 | 222 | 8.033.006 |
| 5/9/2025 | 25,30 | 25,58 | +1,31% | 25,16 | 25,95 | 25,45 | 25,27 | 25,58 | 207 | 6.039.450 |
| 4/9/2025 | 24,87 | 25,25 | 0,00% | 24,70 | 25,25 | 25,01 | 25,11 | 25,25 | 157 | 4.538.472 |
| 3/9/2025 | 25,04 | 25,25 | +0,48% | 24,50 | 25,28 | 25,09 | 25,08 | 25,25 | 197 | 6.472.598 |
| 2/9/2025 | 25,11 | 25,13 | -0,24% | 24,89 | 25,39 | 25,04 | 25,05 | 25,32 | 170 | 4.213.002 |
| 1/9/2025 | 25,00 | 25,19 | -0,12% | 24,89 | 25,70 | 25,39 | 24,80 | 25,19 | 444 | 18.734.373 |
| 29/8/2025 | 24,93 | 25,22 | +2,19% | 24,55 | 25,45 | 25,06 | 25,00 | 25,22 | 184 | 4.348.060 |
| 28/8/2025 | 24,80 | 24,68 | +2,11% | 24,20 | 24,80 | 24,46 | 24,43 | 24,98 | 128 | 4.210.253 |
| 27/8/2025 | 24,50 | 24,17 | -0,33% | 23,88 | 24,60 | 24,14 | 24,12 | 24,17 | 135 | 3.435.973 |
| 26/8/2025 | 23,70 | 24,25 | +3,32% | 23,57 | 24,53 | 23,90 | 23,81 | 24,25 | 143 | 3.230.154 |
| 25/8/2025 | 22,41 | 23,47 | +3,85% | 22,41 | 24,00 | 23,38 | 23,09 | 23,56 | 179 | 3.582.262 |
| 22/8/2025 | 23,10 | 22,60 | -2,12% | 22,35 | 23,22 | 22,60 | 22,60 | 23,00 | 121 | 3.005.944 |
| 21/8/2025 | 22,86 | 23,09 | +1,99% | 22,28 | 23,09 | 22,55 | 22,61 | 23,09 | 96 | 2.133.864 |
| 20/8/2025 | 22,40 | 22,64 | +2,40% | 22,23 | 22,99 | 22,60 | 22,55 | 23,00 | 121 | 2.104.607 |
| 19/8/2025 | 22,36 | 22,11 | -0,23% | 22,00 | 23,09 | 22,37 | 22,11 | 22,20 | 106 | 2.273.672 |
| 18/8/2025 | 21,82 | 22,16 | +1,60% | 21,82 | 22,50 | 22,21 | 22,14 | 22,38 | 105 | 2.627.755 |
| 15/8/2025 | 22,05 | 21,81 | +3,36% | 21,77 | 22,90 | 22,04 | 21,78 | 21,81 | 83 | 2.272.671 |
| 14/8/2025 | 21,30 | 21,10 | -1,17% | 21,10 | 22,98 | 21,94 | 21,10 | 22,05 | 161 | 3.990.947 |
| 13/8/2025 | 20,74 | 21,35 | +11,78% | 20,31 | 21,62 | 21,18 | 21,20 | 21,40 | 204 | 2.981.397 |
| 12/8/2025 | 19,21 | 19,10 | -0,62% | 19,02 | 19,22 | 19,14 | 19,10 | 19,23 | 43 | 673.827 |
| 11/8/2025 | 19,46 | 19,22 | -0,52% | 18,79 | 19,46 | 19,07 | 19,00 | 19,22 | 45 | 339.620 |
| 8/8/2025 | 19,20 | 19,32 | -0,92% | 19,19 | 19,59 | 19,29 | 19,22 | 19,47 | 46 | 617.486 |
| 7/8/2025 | 19,64 | 19,50 | -0,10% | 19,42 | 19,64 | 19,47 | 19,01 | 19,50 | 28 | 592.165 |
| 6/8/2025 | 19,65 | 19,52 | +0,36% | 19,37 | 19,84 | 19,51 | 19,52 | 19,65 | 64 | 542.646 |
| 5/8/2025 | 19,59 | 19,45 | -0,15% | 19,27 | 19,60 | 19,52 | 18,83 | 19,58 | 32 | 372.935 |
| 4/8/2025 | 19,33 | 19,48 | +0,15% | 18,98 | 19,60 | 19,29 | 19,06 | 19,64 | 89 | 1.788.882 |
| 1/8/2025 | 19,98 | 19,45 | -1,62% | 19,33 | 19,98 | 19,64 | 19,39 | 19,84 | 37 | 662.010 |
| 31/7/2025 | 19,57 | 19,77 | +1,65% | 19,43 | 19,84 | 19,58 | 19,48 | 19,80 | 35 | 599.266 |
| 30/7/2025 | 19,06 | 19,45 | 0,00% | 19,03 | 19,45 | 19,35 | 19,45 | 19,60 | 50 | 948.325 |
| 29/7/2025 | 19,12 | 19,45 | 0,00% | 19,12 | 19,58 | 19,44 | 19,29 | 19,45 | 33 | 390.895 |
| 28/7/2025 | 19,01 | 19,45 | +1,09% | 19,01 | 19,60 | 19,38 | 19,29 | 19,70 | 29 | 537.021 |
| 25/7/2025 | 19,00 | 19,24 | +0,84% | 19,00 | 19,28 | 19,16 | 19,12 | 19,74 | 47 | 557.721 |
| 24/7/2025 | 19,35 | 19,08 | -0,31% | 19,00 | 19,45 | 19,15 | 19,00 | 19,08 | 45 | 637.799 |
| 23/7/2025 | 19,01 | 19,14 | +0,74% | 18,98 | 19,28 | 19,10 | 19,06 | 19,14 | 55 | 1.251.408 |
| 22/7/2025 | 19,44 | 19,00 | -0,63% | 19,00 | 19,44 | 19,13 | 19,00 | 19,13 | 49 | 813.437 |
| 21/7/2025 | 19,10 | 19,12 | +0,05% | 19,01 | 19,43 | 19,25 | 19,07 | 19,41 | 44 | 754.778 |
| 18/7/2025 | 19,51 | 19,11 | -2,00% | 19,10 | 19,59 | 19,39 | 19,11 | 19,41 | 60 | 651.548 |
| 17/7/2025 | 19,79 | 19,50 | -0,51% | 19,31 | 19,79 | 19,43 | 19,39 | 19,57 | 42 | 847.500 |
| 16/7/2025 | 19,62 | 19,60 | +1,03% | 19,02 | 19,65 | 19,48 | 19,41 | 20,00 | 72 | 1.089.339 |
| 15/7/2025 | 19,60 | 19,40 | -1,02% | 19,40 | 19,79 | 19,63 | 19,39 | 19,77 | 58 | 543.939 |
| 14/7/2025 | 19,86 | 19,60 | -1,95% | 19,60 | 19,92 | 19,72 | 19,46 | 19,99 | 49 | 990.161 |
| 11/7/2025 | 20,00 | 19,99 | 0,00% | 19,71 | 20,00 | 19,85 | 19,76 | 19,99 | 47 | 837.977 |
| 10/7/2025 | 20,08 | 19,99 | -0,50% | 19,71 | 20,08 | 20,01 | 19,71 | 20,00 | 46 | 526.369 |
| 9/7/2025 | 20,00 | 20,09 | +0,50% | 19,76 | 20,09 | 19,87 | 19,71 | 20,09 | 39 | 697.618 |
| 8/7/2025 | 19,71 | 19,99 | -0,10% | 19,67 | 20,08 | 19,90 | 19,62 | 20,09 | 90 | 1.515.020 |
| 7/7/2025 | 19,70 | 20,01 | 0,00% | 19,70 | 20,01 | 19,97 | 19,98 | 20,02 | 48 | 1.034.674 |
| 4/7/2025 | 19,70 | 20,01 | +0,20% | 19,70 | 20,01 | 19,89 | 19,80 | 19,98 | 69 | 1.227.683 |
| 3/7/2025 | 19,45 | 19,97 | +1,68% | 19,45 | 20,08 | 19,86 | 19,71 | 20,00 | 102 | 1.865.574 |
| 2/7/2025 | 19,35 | 19,64 | +0,72% | 19,19 | 19,94 | 19,49 | 19,54 | 19,90 | 57 | 690.144 |
| 1/7/2025 | 19,54 | 19,50 | +0,83% | 18,95 | 19,80 | 19,52 | 19,50 | 19,55 | 58 | 1.417.835 |
| 30/6/2025 | 18,65 | 19,34 | +2,93% | 18,65 | 19,59 | 19,21 | 18,90 | 19,34 | 71 | 1.846.815 |
| 27/6/2025 | 18,69 | 18,79 | +1,79% | 18,46 | 18,88 | 18,72 | 18,65 | 18,79 | 54 | 998.289 |
| 26/6/2025 | 18,70 | 18,46 | +0,54% | 18,40 | 19,20 | 18,70 | 18,42 | 18,70 | 68 | 1.030.505 |
| 25/6/2025 | 18,25 | 18,36 | +0,44% | 18,10 | 18,66 | 18,34 | 18,35 | 18,36 | 75 | 1.001.482 |
| 24/6/2025 | 18,81 | 18,28 | -1,98% | 18,27 | 18,81 | 18,48 | 18,28 | 18,40 | 45 | 358.569 |
| 23/6/2025 | 18,69 | 18,65 | -0,80% | 18,52 | 18,84 | 18,72 | 18,65 | 18,79 | 34 | 505.551 |
| 20/6/2025 | 18,77 | 18,80 | -0,48% | 18,54 | 18,89 | 18,77 | 18,53 | 18,80 | 46 | 561.381 |
| 18/6/2025 | 18,99 | 18,89 | +0,11% | 18,78 | 19,09 | 18,86 | 18,77 | 18,89 | 33 | 520.572 |
| 17/6/2025 | 18,71 | 18,87 | +0,86% | 18,64 | 19,04 | 18,79 | 18,93 | 19,20 | 30 | 768.813 |
| 16/6/2025 | 18,79 | 18,71 | +0,59% | 18,61 | 19,00 | 18,91 | 18,71 | 19,00 | 38 | 506.955 |