Cotações Históricas CEBS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 5,246 | 0,02 | 0,34% | 5,269 | 5,302 | 5,246 | 1.548 |
19 Jul 2024 | 5,228 | -0,05 | -1,02% | 5,187 | 5,24 | 5,187 | 5.455 |
18 Jul 2024 | 5,282 | -0,18 | -3,21% | 5,541 | 5,541 | 5,282 | 6.840 |
17 Jul 2024 | 5,457 | -0,16 | -2,85% | 5,554 | 5,577 | 5,457 | 6.670 |
16 Jul 2024 | 5,617 | -0,07 | -1,27% | 5,631 | 5,639 | 5,522 | 5.264 |
15 Jul 2024 | 5,689 | -0,10 | -1,73% | 5,77 | 5,77 | 5,689 | 1.839 |
12 Jul 2024 | 5,789 | 0,05 | 0,92% | 5,734 | 5,818 | 5,729 | 1.613 |
11 Jul 2024 | 5,736 | -0,04 | -0,68% | 5,766 | 5,786 | 5,703 | 8.430 |
10 Jul 2024 | 5,775 | 0,07 | 1,21% | 5,69 | 5,775 | 5,665 | 3.362 |
09 Jul 2024 | 5,706 | 0,01 | 0,14% | 5,698 | 5,734 | 5,698 | 2.761 |
08 Jul 2024 | 5,698 | -0,09 | -1,54% | 5,759 | 5,759 | 5,698 | 6.475 |
05 Jul 2024 | 5,787 | 0,07 | 1,19% | 5,773 | 5,809 | 5,737 | 4.080 |
04 Jul 2024 | 5,719 | -0,02 | -0,37% | 5,74 | 5,757 | 5,719 | 1.005 |
03 Jul 2024 | 5,74 | 0,21 | 3,74% | 5,533 | 5,74 | 5,533 | 4.310 |
02 Jul 2024 | 5,533 | -0,02 | -0,41% | 5,551 | 5,551 | 5,533 | 1.500 |
01 Jul 2024 | 5,556 | 0,05 | 0,85% | 5,513 | 5,567 | 5,50 | 1.063 |
28 Jun 2024 | 5,509 | 0,01 | 0,20% | 5,522 | 5,573 | 5,509 | 6.046 |
27 Jun 2024 | 5,498 | -0,05 | -0,95% | 5,55 | 5,55 | 5,498 | 1.199 |
26 Jun 2024 | 5,551 | 0,01 | 0,22% | 5,531 | 5,556 | 5,515 | 15.302 |
25 Jun 2024 | 5,539 | 0,02 | 0,36% | 5,568 | 5,568 | 5,495 | 498 |
24 Jun 2024 | 5,519 | 0,05 | 0,86% | 5,458 | 5,546 | 5,442 | 4.478 |
21 Jun 2024 | 5,472 | -0,06 | -1,10% | 5,492 | 5,492 | 5,472 | 170 |
20 Jun 2024 | 5,533 | 0,11 | 1,99% | 5,447 | 5,533 | 5,447 | 870 |
19 Jun 2024 | 5,425 | 0,06 | 1,19% | 5,34 | 5,431 | 5,34 | 5.729 |
18 Jun 2024 | 5,361 | 0,12 | 2,33% | 5,289 | 5,361 | 5,277 | 4.964 |
17 Jun 2024 | 5,239 | -0,08 | -1,56% | 5,349 | 5,349 | 5,239 | 8.569 |
14 Jun 2024 | 5,322 | 0,00 | -0,02% | 5,398 | 5,398 | 5,322 | 9.540 |
13 Jun 2024 | 5,323 | -0,07 | -1,33% | 5,357 | 5,398 | 5,323 | 7.264 |
12 Jun 2024 | 5,395 | -0,03 | -0,59% | 5,444 | 5,444 | 5,395 | 3.540 |
11 Jun 2024 | 5,427 | -0,07 | -1,31% | 5,532 | 5,532 | 5,374 | 7.772 |
10 Jun 2024 | 5,499 | 0,09 | 1,65% | 5,462 | 5,499 | 5,458 | 3.641 |
07 Jun 2024 | 5,41 | -0,19 | -3,41% | 5,507 | 5,507 | 5,41 | 5.526 |
06 Jun 2024 | 5,601 | 0,09 | 1,61% | 5,512 | 5,665 | 5,50 | 7.190 |
05 Jun 2024 | 5,512 | 0,08 | 1,51% | 5,63 | 5,63 | 5,40 | 11.311 |
04 Jun 2024 | 5,43 | -0,17 | -3,04% | 5,608 | 5,608 | 5,371 | 33.433 |
03 Jun 2024 | 5,60 | -0,16 | -2,79% | 5,804 | 5,804 | 5,60 | 11.867 |
31 Mai 2024 | 5,761 | -0,04 | -0,69% | 5,801 | 5,853 | 5,747 | 6.562 |
30 Mai 2024 | 5,801 | -0,05 | -0,89% | 5,853 | 5,853 | 5,753 | 3.538 |
29 Mai 2024 | 5,853 | -0,12 | -2,07% | 5,977 | 5,977 | 5,841 | 10.218 |
28 Mai 2024 | 5,977 | 0,04 | 0,62% | 5,957 | 5,977 | 5,89 | 13.545 |
27 Mai 2024 | 5,94 | 0,06 | 1,09% | 5,872 | 5,979 | 5,872 | 31.062 |
24 Mai 2024 | 5,876 | 0,06 | 0,96% | 5,83 | 5,876 | 5,799 | 9.970 |
23 Mai 2024 | 5,82 | -0,12 | -2,09% | 5,944 | 5,944 | 5,82 | 38.606 |
22 Mai 2024 | 5,944 | -0,33 | -5,21% | 6,271 | 6,271 | 5,895 | 15.877 |
21 Mai 2024 | 6,271 | 0,03 | 0,45% | 6,268 | 6,271 | 6,198 | 51.965 |
20 Mai 2024 | 6,243 | 0,09 | 1,43% | 6,221 | 6,265 | 6,20 | 11.020 |
17 Mai 2024 | 6,155 | 0,22 | 3,72% | 5,896 | 6,155 | 5,896 | 4.739 |
16 Mai 2024 | 5,934 | -0,01 | -0,15% | 5,943 | 5,966 | 5,934 | 6.005 |
15 Mai 2024 | 5,943 | -0,02 | -0,37% | 5,989 | 6,038 | 5,885 | 26.813 |
14 Mai 2024 | 5,965 | 0,12 | 2,09% | 5,843 | 5,965 | 5,843 | 4.234 |
13 Mai 2024 | 5,843 | -0,04 | -0,68% | 5,883 | 5,883 | 5,809 | 5.253 |
10 Mai 2024 | 5,883 | 0,17 | 3,03% | 5,799 | 5,898 | 5,799 | 19.626 |
09 Mai 2024 | 5,71 | -0,04 | -0,68% | 5,711 | 5,711 | 5,709 | 3.051 |
08 Mai 2024 | 5,749 | -0,02 | -0,29% | 5,766 | 5,766 | 5,731 | 3.445 |
07 Mai 2024 | 5,766 | 0,01 | 0,24% | 5,80 | 5,80 | 5,765 | 6.076 |
06 Mai 2024 | 5,752 | 0,10 | 1,70% | 5,639 | 5,767 | 5,639 | 29.105 |
03 Mai 2024 | 5,656 | 0,05 | 0,95% | 5,645 | 5,656 | 5,56 | 29.888 |
02 Mai 2024 | 5,603 | -0,10 | -1,70% | 5,64 | 5,654 | 5,589 | 8.977 |
30 Abr 2024 | 5,70 | -0,23 | -3,83% | 5,932 | 5,932 | 5,70 | 10.844 |
29 Abr 2024 | 5,927 | 0,11 | 1,86% | 5,852 | 6,05 | 5,818 | 17.947 |
26 Abr 2024 | 5,819 | 0,26 | 4,60% | 5,653 | 5,819 | 5,644 | 3.800 |
25 Abr 2024 | 5,563 | 0,13 | 2,30% | 5,477 | 5,563 | 5,477 | 17.900 |
24 Abr 2024 | 5,438 | 0,04 | 0,70% | 5,458 | 5,458 | 5,393 | 11.725 |