O Dashboard do Investidor
  1. Home / Página do Ativo
+18.03%
Lote Padrão
-19.86%
Lote Padrão
+100.00%
Mercado Fracionário
-55.70%
Mercado Fracionário
+88.10%
Fundo Imobiliário
-15.07%
Fundo Imobiliário
0.00%
Mais Negociadas
-0.39%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
28/4/2025 20,35 19,90 -1,87% 19,52 20,50 20,04 19,79 19,98 54 32.069.500
25/4/2025 20,01 20,28 -0,34% 19,93 20,98 20,24 19,65 20,28 33 23.689.600
24/4/2025 20,34 20,35 +1,80% 19,30 20,35 19,96 19,30 20,35 16 9.182.300
23/4/2025 19,50 19,99 +2,51% 19,50 20,89 19,72 19,23 19,99 11 5.916.600
22/4/2025 19,19 19,50 +1,62% 19,19 19,50 19,33 19,13 19,50 20 11.404.900
17/4/2025 18,97 19,19 +2,07% 18,97 19,20 19,06 18,51 19,19 12 6.482.200
16/4/2025 18,75 18,80 +0,32% 18,56 18,90 18,86 18,80 18,89 38 30.372.000
15/4/2025 18,74 18,74 +1,19% 18,50 18,75 18,71 18,60 18,75 15 9.355.200
14/4/2025 18,40 18,52 +0,16% 18,26 18,74 18,52 18,50 18,74 27 20.743.500
11/4/2025 17,98 18,49 +1,71% 17,98 18,49 18,30 18,15 18,49 7 2.196.800
10/4/2025 18,18 18,18 0,00% 18,18 18,18 18,18 17,90 18,50 1 181.800
9/4/2025 18,10 18,18 -0,11% 18,10 18,18 18,14 17,91 18,20 4 1.451.200
8/4/2025 18,12 18,20 -1,57% 18,12 18,23 18,19 17,57 18,21 12 4.003.300
7/4/2025 18,01 18,49 0,00% 18,01 18,49 18,34 18,02 18,33 12 5.319.900
4/4/2025 18,20 18,49 -0,43% 18,00 18,59 18,07 17,92 18,49 17 8.131.700
3/4/2025 18,38 18,57 +1,75% 18,15 18,57 18,39 18,00 18,60 6 1.103.800
2/4/2025 18,04 18,25 +0,05% 18,04 18,25 18,17 18,10 18,25 4 908.500
1/4/2025 18,24 18,24 +0,05% 18,01 18,30 18,24 18,24 18,39 15 8.028.400
31/3/2025 18,17 18,23 -0,22% 17,25 18,23 17,85 17,59 18,23 10 3.214.400
28/3/2025 18,02 18,27 -0,71% 18,00 18,38 18,11 17,91 18,27 13 7.428.900
27/3/2025 18,01 18,40 +2,17% 18,01 18,40 18,21 18,05 18,39 9 2.368.100
25/3/2025 18,00 18,01 +0,06% 17,82 18,40 18,01 18,01 18,41 6 4.504.400
24/3/2025 18,32 18,00 +2,33% 18,00 18,90 18,25 17,48 18,41 22 10.221.000
20/3/2025 17,63 17,59 -0,45% 17,59 17,63 17,59 17,59 17,64 9 5.805.100
19/3/2025 17,67 17,67 +1,09% 17,67 17,67 17,67 16,90 17,63 1 176.700
18/3/2025 17,01 17,48 +1,63% 17,01 17,48 17,29 17,10 17,96 6 1.037.600
14/3/2025 16,77 17,20 +0,70% 16,77 17,20 17,04 17,20 18,00 24 5.795.400
13/3/2025 16,89 17,08 +1,49% 16,89 17,08 16,98 16,79 17,10 7 1.359.000
12/3/2025 17,07 16,83 -1,41% 16,76 17,07 16,91 16,82 16,99 5 845.900
11/3/2025 17,04 17,07 +0,53% 16,73 17,10 17,05 16,75 17,13 10 4.263.200
10/3/2025 17,08 16,98 -0,59% 16,61 17,09 16,90 16,67 17,02 13 2.874.600
7/3/2025 16,97 17,08 +1,18% 16,66 17,17 16,89 16,65 17,10 9 1.858.500
6/3/2025 16,86 16,88 0,00% 16,60 17,20 16,81 16,40 16,89 31 11.433.500
5/3/2025 16,60 16,88 +0,42% 16,60 16,88 16,65 16,61 16,79 7 3.663.500
28/2/2025 16,38 16,81 -0,24% 16,38 16,81 16,66 16,80 16,84 6 999.800
27/2/2025 16,78 16,85 +0,30% 16,67 16,85 16,78 16,66 16,89 11 5.708.100
26/2/2025 16,60 16,80 -0,24% 16,60 16,80 16,63 16,68 16,84 12 9.480.300
25/2/2025 16,78 16,84 +0,60% 16,51 16,89 16,67 16,60 16,84 11 6.001.700
24/2/2025 16,55 16,74 +0,72% 16,31 16,82 16,49 16,03 16,78 18 12.698.200
21/2/2025 16,50 16,62 -1,01% 16,50 16,82 16,57 16,61 16,69 19 18.063.900
20/2/2025 16,79 16,79 0,00% 16,70 16,79 16,76 16,34 16,79 7 1.173.500
18/2/2025 16,89 16,79 -0,65% 16,41 16,90 16,76 16,09 16,83 15 6.707.800
17/2/2025 16,81 16,90 +1,14% 16,62 16,98 16,80 16,51 16,90 8 3.696.400
14/2/2025 16,82 16,71 -0,30% 16,59 16,93 16,68 16,61 16,73 22 14.013.100
13/2/2025 16,75 16,76 -0,42% 16,55 16,82 16,66 16,04 16,79 28 35.838.900
12/2/2025 16,75 16,83 +0,18% 16,50 16,83 16,62 16,45 16,86 33 36.911.300
11/2/2025 16,70 16,80 +1,63% 16,70 16,88 16,79 16,50 16,79 30 29.052.700
10/2/2025 16,23 16,53 -2,13% 16,23 16,91 16,65 16,53 16,88 10 3.497.700
7/2/2025 16,80 16,89 +0,48% 16,79 16,89 16,81 16,60 16,93 7 1.681.400
6/2/2025 16,79 16,81 +0,06% 16,50 16,82 16,63 16,50 16,82 14 12.639.100
5/2/2025 16,59 16,80 +2,13% 16,07 16,93 16,77 16,29 16,80 23 9.563.100
4/2/2025 16,46 16,45 +0,30% 16,11 16,48 16,44 16,20 16,46 9 2.631.800
3/2/2025 16,38 16,40 0,00% 16,24 16,40 16,39 16,25 16,40 10 7.050.200
31/1/2025 16,29 16,40 +0,43% 16,29 16,40 16,35 16,15 16,36 11 5.398.000
30/1/2025 15,66 16,33 +5,02% 15,66 16,37 15,98 16,00 16,29 26 14.706.100
29/1/2025 15,50 15,55 +0,06% 15,50 15,55 15,54 15,55 15,98 6 9.326.100
28/1/2025 15,53 15,54 +0,13% 15,50 15,54 15,52 15,32 15,55 4 776.400
27/1/2025 15,40 15,52 +0,78% 15,28 15,52 15,43 15,30 15,54 13 2.160.500
24/1/2025 15,30 15,40 -0,06% 15,30 15,40 15,33 15,30 15,40 2 460.000
23/1/2025 15,37 15,41 -0,06% 15,26 15,41 15,33 15,30 15,40 6 1.533.900
22/1/2025 15,20 15,42 -0,39% 15,16 15,42 15,32 15,42 15,46 5 766.000
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.