O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
6/12/2024 16,35 15,67 -3,27% 15,67 16,35 16,13 15,51 15,67 25 311.377
5/12/2024 15,70 16,20 +5,33% 15,46 16,20 15,62 15,58 16,20 23 190.602
4/12/2024 15,54 15,38 -0,39% 15,38 15,79 15,62 15,38 15,70 19 159.414
3/12/2024 15,55 15,44 -0,45% 15,14 15,82 15,52 15,44 15,73 31 717.165
2/12/2024 15,76 15,51 -1,15% 14,93 15,93 15,35 15,34 15,53 63 1.038.169
29/11/2024 16,55 15,69 -2,85% 15,13 16,59 15,60 15,30 15,76 77 1.299.802
28/11/2024 16,63 16,15 -2,12% 16,01 16,63 16,44 16,20 16,45 51 601.716
27/11/2024 17,39 16,50 -9,44% 16,50 17,49 16,86 16,50 17,10 46 1.044.209
26/11/2024 17,50 18,22 +5,01% 17,05 18,49 17,96 17,90 18,22 109 2.209.410
25/11/2024 17,30 17,35 +0,58% 17,00 17,90 17,50 17,35 17,37 69 1.197.545
22/11/2024 16,90 17,25 -0,29% 16,77 17,25 17,12 16,85 17,25 14 97.602
21/11/2024 16,99 17,30 +1,82% 16,60 17,30 17,03 16,90 17,30 50 897.771
19/11/2024 16,80 16,99 +1,13% 16,57 16,99 16,86 16,68 16,98 30 566.693
18/11/2024 16,90 16,80 -0,18% 16,56 17,00 16,80 16,80 16,99 40 502.434
14/11/2024 16,55 16,83 -0,71% 16,55 17,00 16,74 16,71 16,90 19 420.362
13/11/2024 16,75 16,95 +2,11% 16,54 16,95 16,72 16,80 16,98 25 459.982
12/11/2024 16,35 16,60 +0,79% 16,35 16,80 16,69 16,60 16,69 27 323.842
11/11/2024 16,53 16,47 +0,67% 16,36 16,80 16,66 16,36 16,66 54 1.368.264
8/11/2024 17,19 16,36 -2,91% 16,35 17,19 16,65 16,36 16,70 48 576.141
7/11/2024 17,30 16,85 -2,60% 16,75 17,30 16,93 16,67 17,17 17 347.259
6/11/2024 16,87 17,30 +1,47% 16,87 17,30 16,97 16,61 17,25 23 207.102
5/11/2024 16,32 17,05 +6,16% 16,32 17,07 16,68 16,61 17,03 57 712.244
4/11/2024 16,50 16,06 -4,18% 15,60 16,50 16,02 16,00 16,06 51 653.791
1/11/2024 16,06 16,76 +4,36% 16,06 16,76 16,45 16,23 16,59 16 176.080
31/10/2024 16,41 16,06 -2,13% 16,06 16,41 16,18 16,06 16,31 34 339.811
30/10/2024 16,63 16,41 -1,32% 16,40 16,63 16,59 16,40 16,62 13 257.206
29/10/2024 16,18 16,63 +1,71% 16,18 16,63 16,47 16,35 16,63 27 428.302
28/10/2024 16,10 16,35 +2,00% 16,10 16,48 16,30 16,35 16,55 10 105.951
25/10/2024 16,58 16,03 -3,61% 16,03 16,60 16,41 16,10 16,39 17 180.576
24/10/2024 16,10 16,63 +2,65% 16,10 16,63 16,21 16,12 16,63 13 214.078
23/10/2024 16,20 16,20 +0,50% 16,20 16,42 16,29 16,10 16,20 10 65.184
22/10/2024 16,30 16,12 +0,75% 16,01 16,33 16,22 16,06 16,16 20 64.905
21/10/2024 16,50 16,00 -2,97% 16,00 16,50 16,20 16,00 16,49 30 387.375

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.