Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CEBR5 - CEB - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 15,48 | 15,48 | 0,00% | 15,16 | 15,51 | 15,33 | 15,13 | 15,50 | 21 | 7.669.900 |
| 20/1/2025 | 15,31 | 15,48 | -0,19% | 15,20 | 15,48 | 15,34 | 15,20 | 15,49 | 20 | 5.216.500 |
| 17/1/2025 | 15,31 | 15,51 | -0,06% | 15,31 | 15,51 | 15,46 | 15,43 | 15,52 | 6 | 1.701.600 |
| 15/1/2025 | 15,51 | 15,52 | +0,26% | 15,44 | 15,52 | 15,49 | 15,45 | 15,52 | 3 | 464.700 |
| 14/1/2025 | 15,44 | 15,48 | +0,26% | 15,44 | 15,48 | 15,47 | 15,47 | 15,51 | 6 | 1.083.000 |
| 13/1/2025 | 15,50 | 15,44 | -0,83% | 15,44 | 15,50 | 15,48 | 15,31 | 15,44 | 3 | 464.400 |
| 10/1/2025 | 15,34 | 15,57 | -0,13% | 15,30 | 15,57 | 15,35 | 15,30 | 15,44 | 3 | 1.228.300 |
| 9/1/2025 | 15,53 | 15,59 | +0,97% | 15,53 | 15,59 | 15,55 | 15,35 | 15,58 | 3 | 466.600 |
| 8/1/2025 | 15,40 | 15,44 | +0,13% | 15,40 | 15,59 | 15,45 | 15,40 | 15,48 | 4 | 618.300 |
| 7/1/2025 | 15,56 | 15,42 | -0,64% | 15,42 | 15,56 | 15,49 | 15,40 | 15,59 | 2 | 309.800 |
| 6/1/2025 | 15,47 | 15,52 | +0,65% | 15,32 | 15,52 | 15,45 | 15,51 | 15,52 | 10 | 2.782.400 |
| 3/1/2025 | 15,45 | 15,42 | -0,13% | 15,42 | 15,49 | 15,48 | 15,42 | 15,46 | 13 | 6.037.800 |
| 2/1/2025 | 15,49 | 15,44 | -0,64% | 15,32 | 15,50 | 15,37 | 15,32 | 15,46 | 9 | 2.152.700 |
| 30/12/2024 | 15,61 | 15,54 | +0,39% | 15,49 | 15,61 | 15,54 | 14,68 | 15,55 | 9 | 1.554.300 |
| 27/12/2024 | 15,31 | 15,48 | -0,51% | 15,31 | 15,48 | 15,39 | 15,30 | 15,49 | 4 | 615.800 |
| 26/12/2024 | 15,55 | 15,56 | +0,45% | 15,49 | 15,56 | 15,51 | 15,30 | 15,56 | 12 | 3.568.300 |
| 23/12/2024 | 15,32 | 15,49 | -0,39% | 15,31 | 15,49 | 15,39 | 15,30 | 15,50 | 7 | 1.231.800 |
| 20/12/2024 | 15,24 | 15,55 | +2,30% | 15,20 | 15,55 | 15,30 | 15,30 | 15,58 | 10 | 2.448.200 |
| 19/12/2024 | 15,38 | 15,20 | -0,65% | 15,09 | 15,38 | 15,24 | 14,86 | 15,20 | 6 | 3.201.100 |
| 18/12/2024 | 15,37 | 15,30 | 0,00% | 15,00 | 15,37 | 15,24 | 14,85 | 15,35 | 6 | 1.829.400 |
| 17/12/2024 | 15,39 | 15,30 | +1,93% | 15,00 | 15,39 | 15,20 | 14,85 | 15,30 | 16 | 5.779.600 |
| 16/12/2024 | 15,28 | 15,01 | -3,78% | 15,01 | 15,49 | 15,25 | 15,00 | 15,45 | 18 | 7.320.500 |
| 13/12/2024 | 15,60 | 15,60 | -1,20% | 15,60 | 15,60 | 15,60 | 15,30 | 15,65 | 1 | 156.000 |
| 12/12/2024 | 15,79 | 15,79 | -0,06% | 15,27 | 15,79 | 15,61 | 15,26 | 15,80 | 3 | 468.500 |
| 10/12/2024 | 15,80 | 15,80 | +0,51% | 15,80 | 15,80 | 15,80 | 15,45 | 15,80 | 1 | 158.000 |
| 9/12/2024 | 15,32 | 15,72 | +0,19% | 15,32 | 15,79 | 15,62 | 15,50 | 15,72 | 6 | 937.200 |
| 6/12/2024 | 15,67 | 15,69 | +0,13% | 15,64 | 15,69 | 15,66 | 15,41 | 15,69 | 6 | 1.410.200 |
| 5/12/2024 | 15,66 | 15,67 | +1,16% | 15,66 | 15,68 | 15,67 | 15,53 | 15,67 | 6 | 1.724.100 |
| 4/12/2024 | 15,18 | 15,49 | -2,27% | 15,18 | 15,69 | 15,58 | 15,36 | 15,50 | 10 | 2.649.300 |
| 3/12/2024 | 16,06 | 15,85 | -1,49% | 15,50 | 16,09 | 15,61 | 15,21 | 15,69 | 15 | 3.590.500 |
| 2/12/2024 | 15,33 | 16,09 | +5,03% | 15,03 | 16,09 | 15,33 | 15,30 | 16,10 | 34 | 24.074.300 |
| 29/11/2024 | 16,12 | 15,32 | -4,84% | 15,15 | 16,12 | 15,44 | 15,32 | 15,60 | 39 | 20.073.700 |
| 28/11/2024 | 16,70 | 16,10 | -5,85% | 16,10 | 16,70 | 16,31 | 16,10 | 16,13 | 17 | 7.017.000 |
| 27/11/2024 | 17,00 | 17,10 | -6,46% | 16,58 | 17,20 | 16,89 | 16,41 | 17,11 | 25 | 7.941.100 |
| 26/11/2024 | 17,50 | 18,28 | +4,10% | 17,50 | 18,44 | 18,00 | 18,28 | 18,49 | 62 | 69.125.300 |
| 25/11/2024 | 17,29 | 17,56 | +3,78% | 17,06 | 17,82 | 17,42 | 17,33 | 17,70 | 27 | 10.803.700 |
| 22/11/2024 | 17,02 | 16,92 | -0,70% | 16,82 | 17,04 | 16,94 | 16,92 | 17,04 | 13 | 4.744.400 |
| 21/11/2024 | 16,83 | 17,04 | +0,24% | 16,83 | 17,10 | 17,02 | 16,66 | 17,09 | 13 | 3.064.400 |
| 19/11/2024 | 16,78 | 17,00 | +1,19% | 16,68 | 17,00 | 16,87 | 16,72 | 17,11 | 8 | 1.687.900 |
| 18/11/2024 | 16,83 | 16,80 | -0,30% | 16,80 | 16,83 | 16,81 | 16,56 | 16,80 | 3 | 504.300 |
| 14/11/2024 | 16,63 | 16,85 | +0,30% | 16,60 | 16,98 | 16,86 | 16,61 | 16,85 | 11 | 4.552.300 |
| 13/11/2024 | 16,68 | 16,80 | +0,66% | 16,56 | 16,80 | 16,77 | 16,63 | 16,88 | 9 | 4.360.900 |
| 12/11/2024 | 16,69 | 16,69 | 0,00% | 16,69 | 16,69 | 16,69 | 16,40 | 16,69 | 2 | 667.600 |
| 11/11/2024 | 16,75 | 16,69 | -0,60% | 16,11 | 16,86 | 16,61 | 16,69 | 16,78 | 5 | 1.162.700 |
| 8/11/2024 | 16,99 | 16,79 | -1,76% | 16,35 | 16,99 | 16,41 | 16,37 | 16,78 | 14 | 9.522.400 |
| 7/11/2024 | 17,29 | 17,09 | +1,42% | 16,56 | 17,29 | 17,01 | 16,60 | 17,10 | 9 | 1.701.200 |
| 6/11/2024 | 16,87 | 16,85 | -0,12% | 16,84 | 16,89 | 16,86 | 16,80 | 17,18 | 8 | 1.854.900 |
| 5/11/2024 | 16,50 | 16,87 | +2,99% | 16,49 | 16,99 | 16,69 | 16,49 | 16,97 | 40 | 15.025.300 |
| 4/11/2024 | 16,05 | 16,38 | +0,43% | 15,60 | 16,38 | 15,86 | 15,86 | 16,10 | 15 | 4.917.800 |
| 1/11/2024 | 16,17 | 16,31 | -0,12% | 16,17 | 16,31 | 16,19 | 16,04 | 16,50 | 4 | 809.900 |
| 31/10/2024 | 16,20 | 16,33 | -0,73% | 16,20 | 16,33 | 16,25 | 16,21 | 16,34 | 7 | 2.113.700 |
| 30/10/2024 | 16,69 | 16,45 | -1,44% | 16,45 | 16,69 | 16,52 | 16,25 | 16,59 | 12 | 5.950.100 |
| 29/10/2024 | 16,60 | 16,69 | +1,15% | 16,56 | 16,69 | 16,62 | 16,44 | 16,69 | 8 | 2.160.900 |
| 28/10/2024 | 16,62 | 16,50 | +0,06% | 16,13 | 16,62 | 16,51 | 16,50 | 16,60 | 9 | 5.613.400 |
| 25/10/2024 | 16,22 | 16,49 | -0,54% | 16,11 | 16,49 | 16,28 | 16,38 | 16,50 | 12 | 2.442.000 |
| 24/10/2024 | 16,18 | 16,58 | +0,61% | 16,18 | 16,58 | 16,38 | 16,15 | 16,58 | 2 | 327.600 |
| 23/10/2024 | 16,11 | 16,48 | 0,00% | 16,11 | 16,48 | 16,45 | 16,15 | 16,54 | 6 | 2.138.500 |
| 22/10/2024 | 16,16 | 16,48 | -0,36% | 16,16 | 16,48 | 16,34 | 16,20 | 16,49 | 6 | 2.451.500 |