Cotação atual, histórico e gráfico do papel: CEDO3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CEDO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2020	-6,77%	-0,76	10,46	10,99	10,46	11,20	41K	19
26/11/2020	-3,19%	-0,37	11,22	11,88	10,80	11,88	84K	40
25/11/2020	6,33%	0,69	11,59	10,70	10,40	12,40	145K	65
24/11/2020	1,02%	0,11	10,90	10,79	10,79	11,20	13K	11
23/11/2020	5,78%	0,59	10,79	10,40	10,40	11,00	8K	4
20/11/2020	-2,86%	-0,30	10,20	10,27	10,20	10,50	114K	7
19/11/2020	0,86%	0,09	10,50	11,00	10,25	11,00	40K	9
18/11/2020	1,56%	0,16	10,41	10,80	10,40	11,80	179K	81
17/11/2020	-3,30%	-0,35	10,25	10,60	10,01	10,60	7K	7
16/11/2020	0,95%	0,10	10,60	10,35	10,25	10,60	12K	8
13/11/2020	-1,87%	-0,20	10,50	10,50	10,50	10,50	1K	1

12/11/2020	3,28%	0,34	10,70	10,36	10,20	10,75	15K	10
11/11/2020	0,00%	0,00	10,36	10,36	10,36	10,36	1K	1
10/11/2020	0,10%	0,01	10,36	10,36	10,36	10,38	7K	7
09/11/2020	-6,92%	-0,77	10,35	11,28	10,20	11,28	12K	11
06/11/2020	1,09%	0,12	11,12	10,99	10,80	11,80	28K	21
05/11/2020	-3,42%	-0,39	11,00	10,52	10,52	11,00	3K	3
04/11/2020	3,55%	0,39	11,39	10,20	10,20	11,39	14K	10
03/11/2020	0,00%	0,00	11,00	11,00	10,99	11,00	12K	5
30/10/2020	4,76%	0,50	11,00	11,00	10,99	11,40	9K	7
29/10/2020	-4,55%	-0,50	10,50	10,50	9,51	10,80	21K	13
28/10/2020	-8,26%	-0,99	11,00	11,45	11,00	11,45	20K	11
27/10/2020	-0,08%	-0,01	11,99	11,50	11,45	12,00	26K	10
26/10/2020	-10,98%	-1,48	12,00	12,21	11,70	12,49	131K	56
23/10/2020	0,15%	0,02	13,48	13,46	13,45	13,58	22K	12
22/10/2020	3,86%	0,50	13,46	14,01	12,99	15,30	290K	146
21/10/2020	-13,25%	-1,98	12,96	12,05	12,05	13,49	133K	77
20/10/2020	-16,30%	-2,91	14,94	19,03	12,79	20,90	602K	225
19/10/2020	26,87%	3,78	17,85	13,99	13,99	20,90	1M	323
16/10/2020	48,11%	4,57	14,07	9,45	9,00	17,50	869K	360
15/10/2020	4,97%	0,45	9,50	9,00	9,00	9,50	7K	2
13/10/2020	-2,69%	-0,25	9,05	9,00	9,00	9,05	2K	2
07/10/2020	0,54%	0,05	9,30	9,30	9,30	9,30	930	1
02/10/2020	-4,44%	-0,43	9,25	9,66	9,25	10,20	11K	10
01/10/2020	8,76%	0,78	9,68	9,40	9,40	9,68	7K	3
30/09/2020	4,71%	0,40	8,90	8,90	8,90	8,90	890	1
29/09/2020	-3,41%	-0,30	8,50	8,80	8,50	8,80	3K	3
28/09/2020	1,15%	0,10	8,80	8,80	8,80	8,80	4K	1
24/09/2020	0,81%	0,07	8,70	8,65	8,65	8,70	2K	2
23/09/2020	-0,46%	-0,04	8,63	8,65	8,63	8,65	6K	2
22/09/2020	1,64%	0,14	8,67	8,71	8,67	8,87	10K	7
21/09/2020	-5,22%	-0,47	8,53	8,53	8,53	8,53	3K	1
18/09/2020	-6,25%	-0,60	9,00	9,60	9,00	9,61	29K	18
17/09/2020	0,00%	0,00	9,60	9,62	9,60	9,62	11K	3
16/09/2020	0,52%	0,05	9,60	9,56	9,56	9,60	7K	4
15/09/2020	-4,50%	-0,45	9,55	9,55	9,55	9,55	955	1
14/09/2020	-1,19%	-0,12	10,00	9,70	9,50	10,00	32K	21
11/09/2020	-7,92%	-0,87	10,12	10,99	10,12	11,18	142K	29
10/09/2020	2,71%	0,29	10,99	10,05	10,05	10,99	17K	12
09/09/2020	-0,93%	-0,10	10,70	10,70	10,70	10,70	1K	1
08/09/2020	10,77%	1,05	10,80	10,97	10,65	10,97	10K	6
04/09/2020	-5,34%	-0,55	9,75	10,35	9,75	10,35	5K	4
03/09/2020	-4,36%	-0,47	10,30	11,30	10,30	11,40	116K	32
02/09/2020	-4,01%	-0,45	10,77	11,00	10,60	11,30	57K	24
01/09/2020	0,09%	0,01	11,22	10,60	10,51	11,45	23K	12
28/08/2020	0,09%	0,01	11,21	11,95	10,80	12,00	126K	34
27/08/2020	1,82%	0,20	11,20	11,10	11,10	11,20	8K	5
26/08/2020	-9,09%	-1,10	11,00	11,91	11,00	11,91	3K	3
25/08/2020	4,76%	0,55	12,10	11,98	11,60	12,19	18K	14
21/08/2020	2,67%	0,30	11,55	11,00	10,99	11,80	9K	8
19/08/2020	5,14%	0,55	11,25	11,24	11,24	11,25	2K	2
18/08/2020	-5,89%	-0,67	10,70	11,73	10,62	11,73	3K	3
17/08/2020	4,41%	0,48	11,37	11,37	11,37	11,37	1K	1
14/08/2020	-4,39%	-0,50	10,89	11,97	10,02	11,97	3K	3
13/08/2020	-4,69%	-0,56	11,39	12,00	11,39	12,44	13K	7
12/08/2020	-0,42%	-0,05	11,95	11,75	11,75	12,39	10K	7
11/08/2020	-3,85%	-0,48	12,00	12,49	11,31	12,50	25K	21
10/08/2020	14,71%	1,60	12,48	11,10	11,08	12,48	49K	16
07/08/2020	8,80%	0,88	10,88	11,00	10,16	11,00	38K	23
06/08/2020	-0,79%	-0,08	10,00	10,99	10,00	10,99	14K	10
05/08/2020	-8,36%	-0,92	10,08	9,97	9,97	10,08	2K	2
29/07/2020	0,00%	0,00	11,00	10,87	10,87	11,46	8K	6
28/07/2020	-4,76%	-0,55	11,00	11,00	11,00	11,00	1K	1
27/07/2020	6,45%	0,70	11,55	11,83	11,01	12,50	37K	24
24/07/2020	-7,74%	-0,91	10,85	11,85	10,85	11,85	4K	4
23/07/2020	-2,00%	-0,24	11,76	11,76	11,76	11,76	2K	2
21/07/2020	-2,36%	-0,29	12,00	12,00	12,00	12,00	1K	1
20/07/2020	-0,08%	-0,01	12,29	11,77	11,77	12,29	11K	5
17/07/2020	2,50%	0,30	12,30	12,35	12,30	12,35	17K	5
16/07/2020	-2,83%	-0,35	12,00	12,50	12,00	12,51	11K	6
15/07/2020	2,92%	0,35	12,35	12,00	12,00	12,35	14K	8
14/07/2020	1,61%	0,19	12,00	11,81	11,77	12,00	9K	4
13/07/2020	0,00%	0,00	11,81	11,82	11,81	12,00	18K	11
10/07/2020	-2,80%	-0,34	11,81	11,80	11,80	12,10	7K	5
09/07/2020	1,25%	0,15	12,15	12,10	12,00	12,15	13K	10
08/07/2020	-4,99%	-0,63	12,00	12,00	12,00	13,00	31K	11
07/07/2020	-2,77%	-0,36	12,63	12,10	12,10	12,63	15K	7
03/07/2020	3,67%	0,46	12,99	12,55	12,15	12,99	14K	9
02/07/2020	-6,42%	-0,86	12,53	13,20	12,20	13,70	41K	21
01/07/2020	-2,97%	-0,41	13,39	13,82	13,39	13,82	19K	7
30/06/2020	2,22%	0,30	13,80	13,60	13,60	13,80	12K	7
29/06/2020	-9,40%	-1,40	13,50	12,24	12,24	14,00	30K	18
26/06/2020	0,00%	0,00	14,90	14,99	14,90	14,99	4K	3
25/06/2020	8,44%	1,16	14,90	14,50	13,74	16,79	66K	37
24/06/2020	9,57%	1,20	13,74	12,57	12,57	17,45	244K	103
23/06/2020	-13,52%	-1,96	12,54	11,90	10,61	13,00	73K	55
22/06/2020	-19,53%	-3,52	14,50	24,94	13,85	24,94	467K	154
19/06/2020	58,07%	6,62	18,02	12,03	12,03	21,66	1M	322
18/06/2020	22,45%	2,09	11,40	10,90	10,50	12,49	240K	100
17/06/2020	-2,00%	-0,19	9,31	9,50	9,31	10,70	37K	29
16/06/2020	4,40%	0,40	9,50	8,75	8,75	9,50	3K	3
15/06/2020	-2,99%	-0,28	9,10	9,36	9,10	9,36	9K	10
12/06/2020	-0,21%	-0,02	9,38	9,20	9,06	9,39	7K	6
10/06/2020	5,15%	0,46	9,40	9,01	9,01	9,63	3K	3
09/06/2020	-4,59%	-0,43	8,94	8,80	8,80	8,94	2K	2
08/06/2020	4,58%	0,41	9,37	9,02	9,00	9,37	7K	8
05/06/2020	-0,88%	-0,08	8,96	9,04	8,96	9,04	4K	3
04/06/2020	0,44%	0,04	9,04	9,00	9,00	9,04	2K	2
03/06/2020	-3,23%	-0,30	9,00	9,10	8,96	9,20	25K	15
02/06/2020	-2,11%	-0,20	9,30	9,49	9,16	9,49	6K	6
01/06/2020	-1,86%	-0,18	9,50	9,50	8,96	9,50	29K	19
29/05/2020	-3,10%	-0,31	9,68	8,61	8,61	9,68	6K	7
28/05/2020	-0,10%	-0,01	9,99	9,99	9,99	10,99	40K	23
27/05/2020	14,42%	1,26	10,00	10,29	9,99	10,50	25K	20
26/05/2020	-9,71%	-0,94	8,74	8,71	8,71	8,74	5K	5
25/05/2020	3,86%	0,36	9,68	9,10	8,20	9,69	52K	41
21/05/2020	-0,11%	-0,01	9,32	9,33	9,32	9,33	3K	3
20/05/2020	-6,70%	-0,67	9,33	9,80	8,87	9,80	64K	36
18/05/2020	-1,96%	-0,20	10,00	10,30	10,00	10,30	3K	3
14/05/2020	3,03%	0,30	10,20	9,60	9,00	11,71	48K	39
13/05/2020	-5,71%	-0,60	9,90	9,95	9,90	10,00	13K	6
12/05/2020	-8,70%	-1,00	10,50	11,50	10,50	11,50	4K	4
11/05/2020	0,00%	0,00	11,50	11,50	11,48	11,50	11K	5
08/05/2020	-18,15%	-2,55	11,50	14,05	11,50	14,05	24K	8
07/05/2020	-3,96%	-0,58	14,05	14,00	14,00	16,00	75K	27
06/05/2020	-11,39%	-1,88	14,63	16,51	14,01	21,50	374K	155
05/05/2020	32,08%	4,01	16,51	16,99	15,60	20,00	455K	174
04/05/2020	69,15%	5,11	12,50	7,85	7,85	13,80	106K	65
30/04/2020	-1,86%	-0,14	7,39	7,81	7,39	7,84	4K	5
29/04/2020	-16,33%	-1,47	7,53	8,22	7,53	8,22	5K	6
21/02/2020	-2,81%	-0,26	9,00	9,00	9,00	9,00	900	1
18/02/2020	-18,84%	-2,15	9,26	9,26	9,26	9,26	6K	3
14/02/2020	3,82%	0,42	11,41	10,05	10,01	11,41	5K	4
12/02/2020	-	-	10,99	10,00	10,00	10,99	4K	3

Date,Open,High,Low,Close,Volume
27-Nov-20,10.99,11.20,10.46,10.46,41283
26-Nov-20,11.88,11.88,10.80,11.22,83824
25-Nov-20,10.70,12.40,10.40,11.59,145188
24-Nov-20,10.79,11.20,10.79,10.90,13205
23-Nov-20,10.40,11.00,10.40,10.79,7533
20-Nov-20,10.27,10.50,10.20,10.20,114312
19-Nov-20,11.00,11.00,10.25,10.50,39989
18-Nov-20,10.80,11.80,10.40,10.41,178969
17-Nov-20,10.60,10.60,10.01,10.25,7216
16-Nov-20,10.35,10.60,10.25,10.60,12459
13-Nov-20,10.50,10.50,10.50,10.50,1050
12-Nov-20,10.36,10.75,10.20,10.70,14538
11-Nov-20,10.36,10.36,10.36,10.36,1036
10-Nov-20,10.36,10.38,10.36,10.36,7259
09-Nov-20,11.28,11.28,10.20,10.35,11685
06-Nov-20,10.99,11.80,10.80,11.12,28082
05-Nov-20,10.52,11.00,10.52,11.00,3252
04-Nov-20,10.20,11.39,10.20,11.39,14003
03-Nov-20,11.00,11.00,10.99,11.00,12097
30-Oct-20,11.00,11.40,10.99,11.00,8839
29-Oct-20,10.50,10.80,9.51,10.50,21142
28-Oct-20,11.45,11.45,11.00,11.00,19986
27-Oct-20,11.50,12.00,11.45,11.99,25572
26-Oct-20,12.21,12.49,11.70,12.00,131064
23-Oct-20,13.46,13.58,13.45,13.48,21564
22-Oct-20,14.01,15.30,12.99,13.46,290305
21-Oct-20,12.05,13.49,12.05,12.96,133028
20-Oct-20,19.03,20.90,12.79,14.94,601650
19-Oct-20,13.99,20.90,13.99,17.85,1031204
16-Oct-20,9.45,17.50,9.00,14.07,868625
15-Oct-20,9.00,9.50,9.00,9.50,7350
13-Oct-20,9.00,9.05,9.00,9.05,1805
07-Oct-20,9.30,9.30,9.30,9.30,930
02-Oct-20,9.66,10.20,9.25,9.25,10749
01-Oct-20,9.40,9.68,9.40,9.68,6674
30-Sep-20,8.90,8.90,8.90,8.90,890
29-Sep-20,8.80,8.80,8.50,8.50,2585
28-Sep-20,8.80,8.80,8.80,8.80,4400
24-Sep-20,8.65,8.70,8.65,8.70,1735
23-Sep-20,8.65,8.65,8.63,8.63,6049
22-Sep-20,8.71,8.87,8.67,8.67,10457
21-Sep-20,8.53,8.53,8.53,8.53,2559
18-Sep-20,9.60,9.61,9.00,9.00,29266
17-Sep-20,9.62,9.62,9.60,9.60,10570
16-Sep-20,9.56,9.60,9.56,9.60,6700
15-Sep-20,9.55,9.55,9.55,9.55,955
14-Sep-20,9.70,10.00,9.50,10.00,31903
11-Sep-20,10.99,11.18,10.12,10.12,141954
10-Sep-20,10.05,10.99,10.05,10.99,16741
09-Sep-20,10.70,10.70,10.70,10.70,1070
08-Sep-20,10.97,10.97,10.65,10.80,9667
04-Sep-20,10.35,10.35,9.75,9.75,5055
03-Sep-20,11.30,11.40,10.30,10.30,116383
02-Sep-20,11.00,11.30,10.60,10.77,57466
01-Sep-20,10.60,11.45,10.51,11.22,22575
28-Aug-20,11.95,12.00,10.80,11.21,126223
27-Aug-20,11.10,11.20,11.10,11.20,7820
26-Aug-20,11.91,11.91,11.00,11.00,3481
25-Aug-20,11.98,12.19,11.60,12.10,17979
21-Aug-20,11.00,11.80,10.99,11.55,8954
19-Aug-20,11.24,11.25,11.24,11.25,2249
18-Aug-20,11.73,11.73,10.62,10.70,3305
17-Aug-20,11.37,11.37,11.37,11.37,1137
14-Aug-20,11.97,11.97,10.02,10.89,3288
13-Aug-20,12.00,12.44,11.39,11.39,12716
12-Aug-20,11.75,12.39,11.75,11.95,9690
11-Aug-20,12.49,12.50,11.31,12.00,24852
10-Aug-20,11.10,12.48,11.08,12.48,49472
07-Aug-20,11.00,11.00,10.16,10.88,38247
06-Aug-20,10.99,10.99,10.00,10.00,13729
05-Aug-20,9.97,10.08,9.97,10.08,2005
29-Jul-20,10.87,11.46,10.87,11.00,7720
28-Jul-20,11.00,11.00,11.00,11.00,1100
27-Jul-20,11.83,12.50,11.01,11.55,36794
24-Jul-20,11.85,11.85,10.85,10.85,4440
23-Jul-20,11.76,11.76,11.76,11.76,2352
21-Jul-20,12.00,12.00,12.00,12.00,1200
20-Jul-20,11.77,12.29,11.77,12.29,10697
17-Jul-20,12.35,12.35,12.30,12.30,17250
16-Jul-20,12.50,12.51,12.00,12.00,10951
15-Jul-20,12.00,12.35,12.00,12.35,14451
14-Jul-20,11.81,12.00,11.77,12.00,9443
13-Jul-20,11.82,12.00,11.81,11.81,17795
10-Jul-20,11.80,12.10,11.80,11.81,7142
09-Jul-20,12.10,12.15,12.00,12.15,13276
08-Jul-20,12.00,13.00,12.00,12.00,30539
07-Jul-20,12.10,12.63,12.10,12.63,15021
03-Jul-20,12.55,12.99,12.15,12.99,13575
02-Jul-20,13.20,13.70,12.20,12.53,41082
01-Jul-20,13.82,13.82,13.39,13.39,18969
30-Jun-20,13.60,13.80,13.60,13.80,12275
29-Jun-20,12.24,14.00,12.24,13.50,29954
26-Jun-20,14.99,14.99,14.90,14.90,4479
25-Jun-20,14.50,16.79,13.74,14.90,65928
24-Jun-20,12.57,17.45,12.57,13.74,244376
23-Jun-20,11.90,13.00,10.61,12.54,73013
22-Jun-20,24.94,24.94,13.85,14.50,467406
19-Jun-20,12.03,21.66,12.03,18.02,1025766
18-Jun-20,10.90,12.49,10.50,11.40,240185
17-Jun-20,9.50,10.70,9.31,9.31,37352
16-Jun-20,8.75,9.50,8.75,9.50,2725
15-Jun-20,9.36,9.36,9.10,9.10,9296
12-Jun-20,9.20,9.39,9.06,9.38,7369
10-Jun-20,9.01,9.63,9.01,9.40,2804
09-Jun-20,8.80,8.94,8.80,8.94,1774
08-Jun-20,9.02,9.37,9.00,9.37,7244
05-Jun-20,9.04,9.04,8.96,8.96,3608
04-Jun-20,9.00,9.04,9.00,9.04,1804
03-Jun-20,9.10,9.20,8.96,9.00,25216
02-Jun-20,9.49,9.49,9.16,9.30,5613
01-Jun-20,9.50,9.50,8.96,9.50,29049
29-May-20,8.61,9.68,8.61,9.68,6349
28-May-20,9.99,10.99,9.99,9.99,40362
27-May-20,10.29,10.50,9.99,10.00,25371
26-May-20,8.71,8.74,8.71,8.74,5229
25-May-20,9.10,9.69,8.20,9.68,51556
21-May-20,9.33,9.33,9.32,9.32,2798
20-May-20,9.80,9.80,8.87,9.33,64014
18-May-20,10.30,10.30,10.00,10.00,3060
14-May-20,9.60,11.71,9.00,10.20,47624
13-May-20,9.95,10.00,9.90,9.90,12950
12-May-20,11.50,11.50,10.50,10.50,4494
11-May-20,11.50,11.50,11.48,11.50,11492
08-May-20,14.05,14.05,11.50,11.50,23907
07-May-20,14.00,16.00,14.00,14.05,74726
06-May-20,16.51,21.50,14.01,14.63,373884
05-May-20,16.99,20.00,15.60,16.51,455329
04-May-20,7.85,13.80,7.85,12.50,105538
30-Apr-20,7.81,7.84,7.39,7.39,3844
29-Apr-20,8.22,8.22,7.53,7.53,4656
21-Feb-20,9.00,9.00,9.00,9.00,900
18-Feb-20,9.26,9.26,9.26,9.26,6482
14-Feb-20,10.05,11.41,10.01,11.41,5429
12-Feb-20,10.00,10.99,10.00,10.99,4099

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEDO3

cotações, gráficos e mais...