O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

CEBR5F - CEB - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 19,14 18,91 -0,47% 18,88 19,14 19,04 18,91 19,10 12 131.444
4/6/2025 19,33 19,00 -1,86% 18,81 19,39 19,12 18,81 19,00 21 258.253
3/6/2025 18,70 19,36 +2,16% 18,60 19,49 19,02 19,36 19,39 22 658.384
2/6/2025 18,99 18,95 +0,80% 18,95 19,48 19,31 18,80 19,31 15 337.994
30/5/2025 19,50 18,80 -1,10% 18,80 19,50 18,99 18,81 19,47 17 284.981
29/5/2025 19,49 19,01 -4,90% 18,99 19,49 19,02 18,65 19,50 5 106.538
28/5/2025 20,00 19,99 +5,21% 19,99 20,00 19,99 18,47 19,50 3 51.977
27/5/2025 18,89 19,00 +3,32% 18,89 19,95 19,30 18,89 19,00 26 326.238
26/5/2025 18,41 18,39 -0,59% 18,05 18,89 18,60 18,39 18,90 21 400.018
23/5/2025 18,61 18,50 -1,12% 18,50 18,89 18,62 18,50 18,89 10 154.600
22/5/2025 18,71 18,71 -2,30% 18,71 18,71 18,71 18,65 18,90 1 18.710
21/5/2025 19,23 19,15 -0,52% 18,61 19,23 18,91 18,71 19,14 7 259.195
20/5/2025 19,09 19,25 +3,27% 19,09 19,25 19,19 18,61 19,24 9 71.021
19/5/2025 18,64 18,64 -2,00% 18,64 18,64 18,64 18,81 19,09 5 20.504
16/5/2025 19,22 19,02 -1,71% 18,80 19,22 19,06 18,90 19,10 4 17.156
15/5/2025 18,51 19,35 +1,84% 18,50 19,35 18,76 18,50 19,35 12 287.053
14/5/2025 18,58 19,00 +3,20% 18,42 19,13 18,82 19,00 19,16 9 122.353
13/5/2025 18,74 18,41 -0,16% 18,41 18,82 18,73 18,45 19,50 10 193.003
12/5/2025 18,19 18,44 +1,04% 18,01 18,79 18,56 18,22 18,86 21 369.364
9/5/2025 18,41 18,25 -4,15% 18,25 18,85 18,37 18,25 18,50 13 356.521
8/5/2025 18,70 19,04 +0,74% 18,42 19,04 18,69 18,42 19,04 8 315.900
7/5/2025 19,00 18,90 +0,53% 18,90 19,00 18,95 18,90 18,95 5 85.290
6/5/2025 18,80 18,80 -2,03% 18,80 18,80 18,80 18,80 19,20 1 9.400
5/5/2025 17,82 19,19 -3,81% 17,81 19,19 18,49 18,90 19,19 5 42.546
2/5/2025 19,12 19,95 -0,35% 18,68 19,95 19,18 18,68 19,95 13 307.022
29/4/2025 20,19 20,02 +2,04% 19,62 20,19 19,76 19,79 20,00 8 195.670
28/4/2025 19,91 19,62 -3,25% 19,62 20,79 19,95 19,62 20,19 15 536.698
25/4/2025 19,51 20,28 +1,86% 19,51 20,98 19,94 19,80 20,27 19 701.923
24/4/2025 20,34 19,91 -1,09% 19,70 20,34 20,07 19,50 19,95 12 295.062
23/4/2025 19,40 20,13 +4,30% 19,16 20,15 19,40 19,50 20,13 12 279.367
22/4/2025 19,40 19,30 -0,52% 19,19 19,40 19,30 19,26 19,30 20 318.510
17/4/2025 18,99 19,40 +3,19% 18,99 19,40 19,16 18,91 19,40 6 28.753
16/4/2025 18,21 18,80 +3,75% 18,11 19,09 18,51 18,31 18,80 20 453.608
15/4/2025 18,81 18,12 -3,67% 18,12 20,00 19,37 18,12 19,95 15 340.963
14/4/2025 18,50 18,81 +0,16% 18,10 18,81 18,45 18,03 18,81 18 607.006
11/4/2025 18,20 18,78 +3,30% 18,00 18,81 18,46 18,40 18,65 15 356.362
10/4/2025 18,55 18,18 -0,11% 17,78 18,55 18,35 18,00 18,78 15 229.403
9/4/2025 18,19 18,20 +2,82% 18,14 18,20 18,16 17,51 18,20 7 61.763
8/4/2025 18,36 17,70 -1,94% 17,40 18,36 17,71 17,70 18,36 15 200.130
7/4/2025 18,37 18,05 -1,74% 17,89 18,37 18,11 18,09 18,35 11 114.101
4/4/2025 18,36 18,37 +2,80% 18,34 18,37 18,36 18,01 18,37 10 64.274
3/4/2025 18,40 17,87 -0,94% 17,87 18,40 18,15 17,82 18,38 4 41.747
2/4/2025 18,36 18,04 -1,42% 17,85 18,36 18,02 18,04 18,30 12 279.420
1/4/2025 17,75 18,30 +4,45% 17,75 18,45 18,10 17,79 18,30 10 253.470
31/3/2025 18,27 17,52 -2,67% 17,52 18,27 18,19 17,52 18,15 9 143.754
28/3/2025 18,29 18,00 -4,31% 18,00 18,64 18,29 18,00 18,80 15 484.804
27/3/2025 18,85 18,81 +4,50% 18,59 18,85 18,76 18,02 18,81 6 110.718
26/3/2025 18,01 18,00 -4,10% 18,00 18,78 18,11 18,00 18,57 8 291.613
25/3/2025 18,46 18,77 +2,23% 18,40 18,77 18,54 17,82 18,77 12 100.127
24/3/2025 18,49 18,36 +3,20% 17,60 18,50 18,27 17,60 18,46 19 199.200
21/3/2025 17,59 17,79 +1,60% 17,59 17,79 17,62 17,59 17,79 3 21.148
20/3/2025 17,51 17,51 0,00% 17,51 18,19 17,62 17,51 17,79 11 93.425
19/3/2025 17,48 17,51 +0,06% 17,48 17,51 17,48 16,80 17,51 8 241.327
18/3/2025 17,20 17,50 +1,74% 17,20 17,50 17,32 17,20 17,50 12 237.314
17/3/2025 17,20 17,20 +0,58% 17,20 17,20 17,20 16,78 17,20 2 18.920
14/3/2025 17,10 17,10 0,00% 17,10 17,10 17,10 17,00 17,12 3 49.592
13/3/2025 16,77 17,10 0,00% 16,77 17,10 17,05 16,80 17,10 9 150.121
12/3/2025 16,69 17,10 -0,12% 16,69 17,10 17,05 16,73 17,06 4 25.579
11/3/2025 16,68 17,12 +0,18% 16,68 17,12 16,91 16,80 17,12 14 495.468
10/3/2025 17,05 17,09 +2,46% 16,69 17,09 16,94 16,78 17,10 23 794.680
7/3/2025 16,67 16,68 -0,48% 16,67 17,15 16,75 16,68 17,07 14 308.331
6/3/2025 17,00 16,76 -0,83% 16,75 17,16 16,91 16,76 16,90 17 453.271
5/3/2025 16,97 16,90 +1,20% 16,81 16,97 16,94 16,90 16,99 11 220.220
28/2/2025 16,85 16,70 -1,30% 16,70 16,89 16,80 16,60 16,70 7 117.637
27/2/2025 16,57 16,92 +1,08% 16,57 16,92 16,85 16,60 16,98 7 170.245
26/2/2025 16,57 16,74 -1,12% 16,57 16,74 16,62 16,63 16,88 6 28.266
25/2/2025 16,74 16,93 +1,38% 16,74 16,93 16,78 16,56 16,91 5 114.126
24/2/2025 16,52 16,70 +0,91% 16,52 16,82 16,62 16,66 16,91 11 219.462
21/2/2025 16,92 16,55 -2,19% 16,55 16,92 16,74 16,55 16,74 12 512.320
20/2/2025 16,87 16,92 +0,83% 16,87 16,92 16,89 16,67 16,76 7 370.057
19/2/2025 16,78 16,78 +0,72% 16,78 16,78 16,78 16,78 16,79 1 13.424
18/2/2025 16,66 16,66 +0,06% 16,66 16,95 16,74 16,66 16,93 6 75.347
17/2/2025 16,46 16,65 +1,22% 16,46 16,92 16,78 16,66 16,92 6 204.830
14/2/2025 16,94 16,45 -2,20% 16,45 17,00 16,75 16,45 16,71 16 293.141
13/2/2025 16,80 16,82 +0,06% 16,80 16,84 16,81 16,83 17,00 5 11.773
12/2/2025 16,84 16,81 +1,14% 16,61 16,84 16,67 16,51 17,00 8 178.472
11/2/2025 17,33 16,62 -1,71% 16,62 17,33 16,77 16,71 16,80 7 112.365
10/2/2025 16,89 16,91 +0,96% 16,68 16,91 16,82 16,61 16,91 12 447.636
7/2/2025 16,75 16,75 -2,90% 16,75 16,75 16,75 16,61 16,75 5 33.500
6/2/2025 16,89 17,25 +2,68% 16,60 17,25 16,95 16,75 17,34 13 135.624
5/2/2025 16,75 16,80 +2,00% 16,31 16,94 16,80 16,61 16,90 28 559.467
4/2/2025 16,47 16,47 +0,43% 16,14 16,77 16,61 16,22 16,47 19 220.991
3/2/2025 16,40 16,40 -0,18% 16,24 16,40 16,38 16,24 16,39 16 321.200
31/1/2025 16,10 16,43 +0,86% 16,00 16,48 16,36 16,01 16,47 30 674.220
30/1/2025 15,56 16,29 +4,83% 15,56 16,33 16,10 16,10 16,29 46 888.804
29/1/2025 15,54 15,54 -1,02% 15,54 15,74 15,55 15,40 15,60 18 241.030
28/1/2025 15,52 15,70 -2,36% 15,35 15,84 15,66 15,40 15,80 13 341.513
27/1/2025 15,57 16,08 +4,35% 15,21 16,08 15,41 15,42 15,99 23 221.938
24/1/2025 15,34 15,41 -0,52% 15,34 15,41 15,39 15,40 15,41 15 87.735
23/1/2025 15,46 15,49 +2,24% 15,31 15,49 15,45 15,10 15,50 5 153.036
22/1/2025 15,30 15,15 -1,17% 15,15 15,47 15,26 15,10 15,45 19 331.318
21/1/2025 15,39 15,33 0,00% 15,06 15,39 15,33 15,33 15,35 15 76.693
20/1/2025 15,45 15,33 -1,73% 15,07 15,51 15,36 15,05 15,52 21 305.845
17/1/2025 15,54 15,60 +0,39% 15,30 15,60 15,48 15,48 15,65 14 94.435
16/1/2025 15,41 15,54 +0,19% 15,41 15,54 15,43 15,40 15,55 8 33.948
15/1/2025 15,54 15,51 +0,45% 15,48 15,55 15,52 15,40 15,51 13 304.215
14/1/2025 15,59 15,44 +1,25% 14,71 15,73 15,25 15,35 15,55 31 251.728
13/1/2025 15,83 15,25 -2,80% 15,25 15,83 15,49 15,25 15,74 23 182.892
10/1/2025 16,04 15,69 -2,12% 15,31 16,04 15,49 15,45 15,70 14 127.031
9/1/2025 16,18 16,03 +0,31% 15,90 16,18 16,04 15,50 15,70 13 149.242
8/1/2025 16,49 15,98 +5,06% 15,42 16,49 16,10 15,42 15,80 12 140.153
7/1/2025 15,58 15,21 -1,36% 15,08 15,99 15,41 15,24 15,95 9 86.315
6/1/2025 15,42 15,42 -6,55% 15,06 16,44 15,49 15,42 16,29 10 173.541
3/1/2025 15,49 16,50 +9,85% 15,49 16,59 16,26 15,44 16,49 26 281.423
2/1/2025 15,74 15,02 -4,70% 15,02 15,74 15,52 15,02 15,77 41 268.591
30/12/2024 15,31 15,76 +4,72% 15,31 15,87 15,69 15,55 15,77 12 56.496
27/12/2024 16,18 15,05 -8,18% 15,05 16,18 15,41 15,17 15,58 24 240.484
26/12/2024 15,55 16,39 +0,18% 15,38 16,39 15,57 15,55 16,39 13 87.204
23/12/2024 15,22 16,36 +5,48% 14,91 16,36 15,48 15,46 16,36 36 376.273
20/12/2024 15,29 15,51 +3,95% 15,28 15,51 15,37 15,23 15,51 26 516.559
19/12/2024 15,06 14,92 +0,07% 14,92 15,50 15,34 14,92 15,51 22 214.895
18/12/2024 15,02 14,91 -0,60% 14,91 15,37 15,13 14,91 15,51 24 331.390
17/12/2024 15,51 15,00 +0,33% 15,00 15,51 15,32 14,96 15,00 12 180.796
16/12/2024 15,61 14,95 -5,08% 14,95 15,61 15,34 14,95 15,56 45 322.284
13/12/2024 15,87 15,75 0,00% 15,50 15,87 15,65 15,51 15,75 26 286.556
12/12/2024 15,91 15,75 -1,13% 15,51 15,91 15,71 15,52 16,00 10 172.856
11/12/2024 15,89 15,93 +1,21% 15,47 16,10 15,85 15,50 15,94 15 122.057
10/12/2024 15,89 15,74 -0,94% 15,50 15,89 15,66 15,50 15,75 32 529.643
9/12/2024 15,99 15,89 +1,40% 15,40 15,99 15,73 15,45 15,90 34 453.032

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.