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.
CEBR5F - CEB - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 24,98 | 24,95 | +2,63% | 24,35 | 24,98 | 24,62 | 24,51 | 24,95 | 88 | 2.391.168 |
| 17/7/2026 | 24,65 | 24,31 | -2,29% | 24,22 | 24,88 | 24,52 | 24,35 | 24,79 | 62 | 1.385.562 |
| 16/7/2026 | 24,55 | 24,88 | +1,34% | 24,12 | 25,78 | 24,60 | 24,24 | 24,86 | 52 | 1.599.596 |
| 15/7/2026 | 24,75 | 24,55 | -0,89% | 24,35 | 24,76 | 24,50 | 24,50 | 24,55 | 73 | 1.925.889 |
| 14/7/2026 | 24,76 | 24,77 | +1,10% | 24,35 | 24,84 | 24,59 | 24,50 | 24,77 | 51 | 1.421.834 |
| 13/7/2026 | 25,00 | 24,50 | -1,80% | 24,50 | 25,20 | 24,76 | 24,50 | 26,48 | 70 | 1.923.951 |
| 10/7/2026 | 24,87 | 24,95 | +1,34% | 24,50 | 24,95 | 24,84 | 24,99 | 26,49 | 33 | 944.229 |
| 9/7/2026 | 25,63 | 24,62 | -3,11% | 24,60 | 25,63 | 24,83 | 24,62 | 24,94 | 27 | 586.146 |
| 8/7/2026 | 25,11 | 25,41 | +1,19% | 24,75 | 25,53 | 25,04 | 24,75 | 25,41 | 39 | 1.224.808 |
| 7/7/2026 | 25,17 | 25,11 | -0,28% | 24,84 | 25,75 | 25,19 | 25,10 | 25,69 | 39 | 1.065.594 |
| 6/7/2026 | 25,85 | 25,18 | -3,67% | 25,18 | 26,29 | 25,64 | 25,18 | 25,43 | 40 | 1.179.445 |
| 3/7/2026 | 26,19 | 26,14 | +0,85% | 25,70 | 26,20 | 26,08 | 25,71 | 26,10 | 23 | 485.207 |
| 2/7/2026 | 26,15 | 25,92 | +1,33% | 25,58 | 26,20 | 25,83 | 25,70 | 26,19 | 46 | 1.459.943 |
| 1/7/2026 | 26,20 | 25,58 | +0,39% | 25,58 | 26,20 | 25,88 | 25,58 | 26,10 | 37 | 804.958 |
| 30/6/2026 | 28,44 | 25,48 | +0,39% | 25,37 | 28,44 | 26,49 | 25,37 | 26,00 | 43 | 972.358 |
| 29/6/2026 | 28,49 | 25,38 | +3,47% | 25,37 | 28,49 | 26,23 | 25,38 | 25,39 | 51 | 1.605.333 |
| 26/6/2026 | 23,51 | 24,53 | +1,20% | 23,51 | 26,26 | 24,92 | 24,52 | 25,36 | 92 | 3.896.509 |
| 25/6/2026 | 23,50 | 24,24 | +4,35% | 23,47 | 24,49 | 23,78 | 23,51 | 24,25 | 38 | 739.655 |
| 24/6/2026 | 23,52 | 23,23 | -2,97% | 23,23 | 23,98 | 23,62 | 23,23 | 23,78 | 39 | 1.136.223 |
| 23/6/2026 | 24,47 | 23,94 | -1,16% | 23,50 | 24,47 | 23,74 | 23,77 | 23,95 | 34 | 809.814 |
| 22/6/2026 | 24,00 | 24,22 | -0,70% | 23,50 | 24,36 | 23,96 | 23,55 | 24,22 | 43 | 1.114.450 |
| 19/6/2026 | 23,73 | 24,39 | +1,04% | 23,73 | 24,39 | 24,06 | 23,76 | 24,38 | 12 | 382.604 |
| 18/6/2026 | 24,39 | 24,14 | -1,07% | 22,50 | 24,39 | 23,89 | 23,81 | 24,14 | 24 | 540.111 |
| 17/6/2026 | 24,15 | 24,40 | +0,87% | 24,02 | 24,43 | 24,24 | 24,03 | 24,99 | 22 | 266.693 |
| 16/6/2026 | 24,12 | 24,19 | -0,04% | 24,01 | 24,27 | 24,11 | 24,07 | 24,16 | 22 | 127.816 |
| 15/6/2026 | 25,61 | 24,20 | -5,51% | 24,20 | 25,61 | 24,58 | 24,20 | 24,34 | 20 | 602.243 |
| 12/6/2026 | 26,14 | 25,61 | +6,05% | 24,49 | 26,14 | 25,70 | 24,50 | 25,61 | 6 | 66.832 |
| 11/6/2026 | 24,23 | 24,15 | +1,22% | 23,87 | 24,98 | 24,67 | 23,91 | 24,15 | 9 | 436.716 |
| 10/6/2026 | 23,92 | 23,86 | +0,46% | 23,68 | 24,76 | 23,81 | 23,80 | 26,15 | 24 | 602.512 |
| 9/6/2026 | 25,39 | 23,75 | -3,06% | 23,75 | 25,39 | 24,27 | 23,75 | 26,14 | 36 | 1.194.089 |
| 8/6/2026 | 25,15 | 24,50 | -0,41% | 24,50 | 25,40 | 24,85 | 24,00 | 25,74 | 36 | 569.244 |
| 5/6/2026 | 25,89 | 24,60 | -0,04% | 24,60 | 25,89 | 25,26 | 24,42 | 25,50 | 24 | 656.881 |
| 3/6/2026 | 25,67 | 24,61 | -4,54% | 24,61 | 25,97 | 25,31 | 24,61 | 25,97 | 48 | 959.335 |
| 2/6/2026 | 28,49 | 25,78 | 0,00% | 25,52 | 28,49 | 26,24 | 25,53 | 25,78 | 37 | 884.314 |
| 1/6/2026 | 26,55 | 25,78 | -1,90% | 25,78 | 29,31 | 26,49 | 25,77 | 25,78 | 46 | 1.014.900 |
| 29/5/2026 | 26,45 | 26,28 | -0,45% | 26,28 | 26,83 | 26,55 | 26,29 | 26,78 | 17 | 461.976 |
| 28/5/2026 | 26,41 | 26,40 | -1,09% | 26,31 | 26,59 | 26,43 | 26,04 | 26,84 | 28 | 745.497 |
| 27/5/2026 | 26,72 | 26,69 | +1,33% | 26,68 | 26,72 | 26,70 | 26,61 | 26,71 | 10 | 93.452 |
| 26/5/2026 | 26,11 | 26,34 | +0,04% | 26,09 | 27,02 | 26,50 | 26,34 | 26,73 | 18 | 1.070.731 |
| 25/5/2026 | 26,51 | 26,33 | -0,68% | 26,33 | 27,45 | 26,80 | 26,21 | 27,01 | 25 | 675.533 |
| 22/5/2026 | 26,94 | 26,51 | -3,56% | 26,51 | 26,94 | 26,62 | 26,51 | 27,00 | 9 | 154.403 |
| 21/5/2026 | 26,97 | 27,49 | +4,13% | 26,45 | 27,49 | 26,73 | 26,51 | 27,00 | 14 | 350.185 |
| 20/5/2026 | 27,06 | 26,40 | -0,19% | 26,40 | 27,49 | 26,74 | 26,40 | 26,97 | 28 | 1.251.467 |
| 19/5/2026 | 26,00 | 26,45 | -0,19% | 26,00 | 27,50 | 26,50 | 26,46 | 27,50 | 28 | 742.002 |
| 18/5/2026 | 26,50 | 26,50 | -0,04% | 26,01 | 26,98 | 26,75 | 26,50 | 27,29 | 24 | 917.751 |
| 15/5/2026 | 27,42 | 26,51 | -2,36% | 26,50 | 27,42 | 26,80 | 26,51 | 26,99 | 23 | 643.369 |
| 14/5/2026 | 27,27 | 27,15 | +0,52% | 26,68 | 27,47 | 27,03 | 27,15 | 27,30 | 19 | 83.804 |
| 13/5/2026 | 27,33 | 27,01 | -0,99% | 26,16 | 27,33 | 26,99 | 27,01 | 27,28 | 16 | 348.225 |
| 12/5/2026 | 27,50 | 27,28 | -0,07% | 27,23 | 27,50 | 27,39 | 27,23 | 27,49 | 12 | 435.626 |
| 11/5/2026 | 27,99 | 27,30 | -0,36% | 27,03 | 27,99 | 27,28 | 27,20 | 27,49 | 26 | 431.064 |
| 8/5/2026 | 28,38 | 27,40 | -1,05% | 27,31 | 29,97 | 27,68 | 27,35 | 27,40 | 27 | 727.989 |
| 7/5/2026 | 27,50 | 27,69 | +0,91% | 27,45 | 27,70 | 27,53 | 27,45 | 27,69 | 13 | 214.736 |
| 6/5/2026 | 28,00 | 27,44 | -0,22% | 27,02 | 28,00 | 27,43 | 27,38 | 27,40 | 18 | 337.453 |
| 5/5/2026 | 27,61 | 27,50 | +0,26% | 26,15 | 27,61 | 26,95 | 27,30 | 27,50 | 33 | 1.115.751 |
| 4/5/2026 | 28,99 | 27,43 | -7,02% | 27,41 | 28,99 | 27,82 | 27,43 | 27,45 | 49 | 1.355.130 |
| 30/4/2026 | 29,21 | 29,50 | -0,41% | 28,97 | 29,91 | 29,44 | 29,19 | 29,78 | 44 | 1.360.241 |
| 29/4/2026 | 29,01 | 29,62 | +1,89% | 28,75 | 29,99 | 29,29 | 28,76 | 29,17 | 38 | 1.145.499 |
| 28/4/2026 | 30,04 | 29,07 | -12,76% | 29,07 | 33,28 | 29,73 | 29,52 | 30,00 | 20 | 425.278 |
| 27/4/2026 | 30,04 | 33,32 | +10,66% | 29,01 | 33,32 | 31,47 | 30,11 | 33,32 | 13 | 393.382 |
| 24/4/2026 | 29,90 | 30,11 | +0,33% | 29,90 | 30,11 | 29,90 | 29,90 | 30,11 | 8 | 107.661 |
| 23/4/2026 | 33,31 | 30,01 | +2,49% | 28,90 | 33,31 | 29,52 | 29,21 | 30,01 | 8 | 79.709 |
| 22/4/2026 | 29,52 | 29,28 | +0,21% | 29,28 | 33,31 | 29,65 | 28,89 | 29,87 | 13 | 311.380 |
| 20/4/2026 | 29,90 | 29,22 | +0,76% | 29,16 | 29,90 | 29,76 | 29,17 | 29,84 | 16 | 425.689 |
| 17/4/2026 | 29,70 | 29,00 | -1,36% | 28,00 | 29,70 | 29,10 | 28,89 | 29,00 | 19 | 596.577 |
| 16/4/2026 | 30,07 | 29,40 | -1,24% | 29,40 | 30,07 | 29,51 | 29,14 | 29,50 | 21 | 667.042 |
| 15/4/2026 | 29,76 | 29,77 | +0,03% | 29,58 | 29,78 | 29,70 | 29,65 | 29,73 | 22 | 576.189 |
| 14/4/2026 | 29,97 | 29,76 | -0,73% | 29,76 | 29,97 | 29,85 | 29,63 | 29,76 | 17 | 710.621 |
| 13/4/2026 | 29,97 | 29,98 | +0,44% | 29,43 | 29,98 | 29,96 | 29,43 | 29,96 | 18 | 557.339 |
| 10/4/2026 | 29,80 | 29,85 | +0,20% | 29,80 | 30,17 | 29,83 | 29,80 | 29,85 | 6 | 155.162 |
| 9/4/2026 | 30,17 | 29,79 | +0,88% | 28,40 | 30,17 | 29,05 | 29,42 | 29,79 | 24 | 377.718 |
| 8/4/2026 | 29,73 | 29,53 | +1,34% | 29,16 | 29,73 | 29,47 | 29,17 | 30,18 | 21 | 562.963 |
| 7/4/2026 | 29,79 | 29,14 | +0,10% | 29,14 | 29,94 | 29,57 | 29,11 | 29,67 | 39 | 1.384.250 |
| 6/4/2026 | 30,17 | 29,11 | -3,45% | 29,11 | 30,17 | 29,82 | 29,15 | 29,79 | 20 | 426.509 |
| 2/4/2026 | 29,52 | 30,15 | +0,74% | 29,52 | 30,25 | 29,99 | 29,63 | 30,17 | 15 | 614.918 |
| 1/4/2026 | 31,44 | 29,93 | -0,23% | 29,71 | 31,44 | 30,98 | 29,72 | 29,93 | 8 | 328.407 |
| 31/3/2026 | 29,69 | 30,00 | +1,66% | 28,40 | 30,00 | 29,42 | 29,61 | 30,00 | 18 | 582.709 |
| 30/3/2026 | 28,99 | 29,51 | +2,82% | 28,99 | 29,98 | 29,70 | 29,51 | 29,70 | 25 | 727.696 |
| 27/3/2026 | 29,80 | 28,70 | -2,71% | 28,70 | 29,80 | 29,67 | 28,39 | 29,80 | 13 | 267.051 |
| 26/3/2026 | 28,15 | 29,50 | +2,11% | 28,03 | 30,01 | 29,03 | 28,02 | 29,91 | 14 | 188.733 |
| 25/3/2026 | 28,74 | 28,89 | +2,99% | 28,74 | 30,03 | 29,19 | 25,71 | 28,89 | 7 | 259.837 |
| 24/3/2026 | 28,12 | 28,05 | -1,23% | 28,00 | 28,20 | 28,10 | 28,01 | 28,75 | 19 | 581.813 |
| 23/3/2026 | 28,00 | 28,40 | +0,18% | 28,00 | 28,56 | 28,33 | 28,01 | 28,43 | 16 | 603.502 |
| 20/3/2026 | 28,54 | 28,35 | -0,42% | 28,35 | 28,54 | 28,44 | 28,00 | 28,40 | 17 | 537.569 |
| 19/3/2026 | 28,45 | 28,47 | -0,11% | 28,37 | 28,50 | 28,43 | 28,42 | 28,47 | 15 | 395.178 |
| 18/3/2026 | 28,85 | 28,50 | -0,80% | 28,50 | 28,86 | 28,66 | 28,50 | 28,78 | 20 | 386.965 |
| 17/3/2026 | 28,33 | 28,73 | -0,62% | 27,50 | 28,73 | 27,84 | 27,50 | 28,73 | 9 | 334.082 |
| 16/3/2026 | 25,53 | 28,91 | -0,34% | 25,53 | 29,14 | 28,85 | 27,51 | 28,96 | 21 | 831.086 |
| 13/3/2026 | 28,70 | 29,01 | -0,31% | 28,70 | 29,36 | 29,13 | 29,01 | 29,13 | 19 | 174.821 |
| 12/3/2026 | 29,15 | 29,10 | -0,95% | 28,34 | 29,57 | 29,09 | 28,34 | 29,10 | 21 | 241.481 |
| 11/3/2026 | 30,60 | 29,38 | -3,04% | 29,00 | 30,60 | 29,52 | 29,12 | 30,55 | 18 | 829.619 |
| 10/3/2026 | 29,50 | 30,30 | +1,99% | 29,50 | 30,39 | 30,18 | 30,16 | 30,30 | 10 | 437.641 |
| 9/3/2026 | 29,60 | 29,71 | -0,93% | 29,12 | 29,79 | 29,42 | 29,26 | 30,39 | 17 | 641.430 |
| 6/3/2026 | 29,69 | 29,99 | +0,98% | 29,59 | 30,02 | 29,77 | 29,99 | 30,00 | 13 | 387.027 |
| 5/3/2026 | 29,97 | 29,70 | -1,07% | 29,30 | 29,97 | 29,55 | 29,70 | 29,78 | 16 | 197.999 |
| 4/3/2026 | 30,35 | 30,02 | -0,07% | 29,37 | 30,35 | 29,70 | 29,40 | 30,02 | 18 | 219.784 |
| 3/3/2026 | 29,67 | 30,04 | +1,80% | 28,99 | 30,06 | 29,75 | 29,50 | 30,05 | 34 | 1.273.631 |
| 2/3/2026 | 29,73 | 29,51 | -0,64% | 29,51 | 29,74 | 29,65 | 29,00 | 29,68 | 21 | 447.728 |
| 27/2/2026 | 29,40 | 29,70 | -0,47% | 29,40 | 29,79 | 29,60 | 29,40 | 29,70 | 29 | 1.080.639 |
| 26/2/2026 | 30,37 | 29,84 | -0,17% | 29,40 | 30,44 | 29,70 | 29,28 | 30,00 | 12 | 184.159 |
| 25/2/2026 | 29,98 | 29,89 | -0,30% | 28,79 | 29,98 | 29,55 | 28,99 | 29,89 | 32 | 1.046.299 |
| 24/2/2026 | 29,14 | 29,98 | +2,01% | 29,08 | 30,00 | 29,54 | 29,30 | 30,00 | 40 | 531.878 |
| 23/2/2026 | 30,08 | 29,39 | -1,31% | 29,08 | 31,99 | 30,58 | 29,10 | 29,97 | 13 | 165.184 |
| 20/2/2026 | 28,99 | 29,78 | +2,23% | 28,99 | 29,80 | 29,55 | 29,08 | 29,78 | 20 | 561.596 |
| 19/2/2026 | 29,00 | 29,13 | +2,57% | 29,00 | 29,49 | 29,28 | 29,02 | 29,20 | 16 | 647.270 |
| 18/2/2026 | 28,71 | 28,40 | +0,71% | 28,21 | 29,84 | 28,88 | 28,08 | 28,38 | 23 | 860.913 |
| 13/2/2026 | 28,97 | 28,20 | -1,84% | 27,71 | 28,98 | 28,74 | 27,65 | 28,20 | 18 | 537.456 |
| 11/2/2026 | 28,79 | 28,73 | +6,25% | 27,36 | 28,79 | 28,53 | 27,33 | 28,78 | 23 | 875.984 |
| 10/2/2026 | 27,68 | 27,04 | -4,28% | 27,01 | 28,85 | 28,30 | 27,79 | 28,60 | 19 | 931.169 |
| 9/2/2026 | 28,08 | 28,25 | +0,61% | 27,68 | 28,44 | 28,10 | 27,62 | 28,25 | 8 | 84.307 |
| 6/2/2026 | 28,09 | 28,08 | +1,70% | 27,59 | 28,59 | 28,13 | 27,64 | 27,99 | 17 | 292.624 |
| 5/2/2026 | 27,97 | 27,61 | -1,29% | 27,59 | 28,65 | 27,81 | 27,61 | 28,65 | 13 | 300.449 |
| 4/2/2026 | 27,99 | 27,97 | -0,11% | 27,71 | 28,83 | 28,33 | 27,95 | 28,41 | 7 | 116.188 |
| 3/2/2026 | 27,95 | 28,00 | +0,36% | 27,73 | 28,00 | 27,88 | 27,80 | 28,00 | 26 | 658.197 |
| 2/2/2026 | 27,37 | 27,90 | -0,11% | 27,35 | 27,96 | 27,83 | 27,63 | 27,95 | 19 | 423.047 |
| 30/1/2026 | 27,75 | 27,93 | +0,18% | 27,74 | 28,33 | 28,04 | 27,35 | 27,95 | 14 | 288.832 |
| 29/1/2026 | 27,88 | 27,88 | +1,09% | 27,88 | 27,88 | 27,88 | 26,80 | 27,89 | 5 | 158.916 |
| 28/1/2026 | 27,90 | 27,58 | -2,20% | 27,58 | 28,44 | 28,16 | 27,57 | 28,38 | 15 | 481.622 |
| 27/1/2026 | 27,65 | 28,20 | +3,11% | 27,41 | 28,24 | 27,81 | 27,42 | 28,20 | 20 | 358.757 |
| 26/1/2026 | 28,00 | 27,35 | -1,90% | 27,35 | 28,00 | 27,59 | 26,00 | 27,62 | 22 | 706.536 |
| 23/1/2026 | 27,60 | 27,88 | +1,71% | 27,20 | 28,09 | 27,66 | 27,20 | 27,90 | 12 | 547.858 |
| 22/1/2026 | 27,48 | 27,41 | -0,29% | 27,41 | 28,50 | 27,67 | 26,00 | 28,31 | 8 | 199.231 |
| 21/1/2026 | 26,90 | 27,49 | +1,78% | 26,90 | 27,49 | 27,45 | 27,45 | 27,49 | 12 | 236.119 |