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
24/02/2021	-2,09%	-0,24	11,24	11,60	11,11	11,60	24K	11
23/02/2021	5,32%	0,58	11,48	11,39	11,29	11,60	26K	16
22/02/2021	-6,03%	-0,70	10,90	11,80	10,90	11,80	26K	21
19/02/2021	-0,85%	-0,10	11,60	11,70	11,60	11,95	46K	25
18/02/2021	-3,15%	-0,38	11,70	12,19	11,70	12,19	8K	7
17/02/2021	2,37%	0,28	12,08	12,03	11,72	12,49	23K	15
12/02/2021	-1,26%	-0,15	11,80	11,81	11,80	11,90	22K	10
11/02/2021	-0,33%	-0,04	11,95	11,99	11,70	11,99	38K	15
10/02/2021	1,10%	0,13	11,99	11,80	11,70	11,99	7K	5
09/02/2021	-0,84%	-0,10	11,86	11,96	11,81	12,00	30K	15
08/02/2021	-0,33%	-0,04	11,96	11,80	11,80	12,01	14K	12

05/02/2021	-0,08%	-0,01	12,00	11,91	11,90	12,00	29K	9
04/02/2021	-0,99%	-0,12	12,01	12,13	12,00	12,39	62K	30
03/02/2021	0,41%	0,05	12,13	12,01	11,91	12,14	19K	13
02/02/2021	1,51%	0,18	12,08	11,91	11,87	12,19	56K	33
01/02/2021	-0,75%	-0,09	11,90	12,13	11,61	12,13	30K	18
29/01/2021	-1,72%	-0,21	11,99	12,11	11,72	12,39	97K	46
28/01/2021	-3,10%	-0,39	12,20	12,60	12,00	13,18	137K	88
27/01/2021	-5,83%	-0,78	12,59	13,36	12,31	13,36	71K	27
26/01/2021	10,95%	1,32	13,37	12,06	11,80	13,49	294K	176
22/01/2021	-5,56%	-0,71	12,05	12,90	12,05	14,00	149K	76
21/01/2021	-7,20%	-0,99	12,76	13,75	12,41	14,29	186K	108
20/01/2021	14,77%	1,77	13,75	12,00	12,00	14,82	974K	542
19/01/2021	-2,36%	-0,29	11,98	12,25	11,82	12,39	99K	47
18/01/2021	-0,08%	-0,01	12,27	12,30	12,20	12,58	52K	21
15/01/2021	-6,12%	-0,80	12,28	13,09	12,10	14,05	202K	126
14/01/2021	0,62%	0,08	13,08	12,66	12,66	13,39	9K	7
13/01/2021	-2,91%	-0,39	13,00	13,05	12,00	13,85	194K	110
12/01/2021	-3,04%	-0,42	13,39	14,49	12,01	14,70	126K	80
11/01/2021	24,98%	2,76	13,81	11,68	11,22	14,60	899K	376
08/01/2021	3,66%	0,39	11,05	11,00	10,80	11,97	173K	72
07/01/2021	-4,82%	-0,54	10,66	10,90	10,66	11,00	56K	24
06/01/2021	-2,61%	-0,30	11,20	11,30	11,20	11,30	17K	7
05/01/2021	0,70%	0,08	11,50	11,41	11,26	11,56	21K	8
04/01/2021	-1,04%	-0,12	11,42	11,54	11,20	11,60	33K	20
30/12/2020	-6,71%	-0,83	11,54	12,24	11,54	12,60	65K	37
29/12/2020	-1,20%	-0,15	12,37	12,37	12,37	12,37	1K	1
28/12/2020	-4,35%	-0,57	12,52	12,30	12,30	12,52	4K	3
23/12/2020	0,00%	0,00	13,09	12,65	12,40	13,09	41K	18
22/12/2020	1,24%	0,16	13,09	13,00	12,93	13,25	25K	12
21/12/2020	-0,54%	-0,07	12,93	12,98	12,75	13,00	13K	9
18/12/2020	-1,22%	-0,16	13,00	13,00	12,99	13,30	7K	5
17/12/2020	-1,35%	-0,18	13,16	12,90	12,90	13,49	17K	13
16/12/2020	-1,19%	-0,16	13,34	13,34	13,10	13,34	7K	5
15/12/2020	4,57%	0,59	13,50	12,89	12,89	13,78	16K	11
14/12/2020	-6,18%	-0,85	12,91	13,80	12,91	14,29	72K	23
11/12/2020	0,00%	0,00	13,76	14,37	13,76	14,37	298K	83
10/12/2020	-20,00%	-3,44	13,76	16,50	12,84	16,50	896K	368
09/12/2020	56,36%	6,20	17,20	11,22	11,20	19,00	2M	520
08/12/2020	5,36%	0,56	11,00	10,70	10,57	11,00	17K	12
07/12/2020	-0,38%	-0,04	10,44	10,39	10,32	10,62	15K	9
04/12/2020	-0,57%	-0,06	10,48	10,50	10,36	10,50	14K	4
03/12/2020	-4,18%	-0,46	10,54	10,96	10,50	10,96	13K	8
02/12/2020	5,26%	0,55	11,00	10,86	10,50	11,00	40K	17
01/12/2020	-1,69%	-0,18	10,45	10,50	10,33	10,60	13K	10
30/11/2020	1,63%	0,17	10,63	11,27	10,36	11,27	59K	37
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	-	-	12,29	11,77	11,77	12,29	11K	5

Date,Open,High,Low,Close,Volume
24-Feb-21,11.60,11.60,11.11,11.24,23647
23-Feb-21,11.39,11.60,11.29,11.48,26340
22-Feb-21,11.80,11.80,10.90,10.90,25767
19-Feb-21,11.70,11.95,11.60,11.60,45859
18-Feb-21,12.19,12.19,11.70,11.70,8307
17-Feb-21,12.03,12.49,11.72,12.08,23147
12-Feb-21,11.81,11.90,11.80,11.80,22438
11-Feb-21,11.99,11.99,11.70,11.95,37772
10-Feb-21,11.80,11.99,11.70,11.99,7117
09-Feb-21,11.96,12.00,11.81,11.86,29649
08-Feb-21,11.80,12.01,11.80,11.96,14349
05-Feb-21,11.91,12.00,11.90,12.00,28625
04-Feb-21,12.13,12.39,12.00,12.01,62105
03-Feb-21,12.01,12.14,11.91,12.13,19226
02-Feb-21,11.91,12.19,11.87,12.08,56408
01-Feb-21,12.13,12.13,11.61,11.90,30021
29-Jan-21,12.11,12.39,11.72,11.99,96788
28-Jan-21,12.60,13.18,12.00,12.20,137103
27-Jan-21,13.36,13.36,12.31,12.59,71472
26-Jan-21,12.06,13.49,11.80,13.37,293714
22-Jan-21,12.90,14.00,12.05,12.05,148829
21-Jan-21,13.75,14.29,12.41,12.76,185650
20-Jan-21,12.00,14.82,12.00,13.75,973570
19-Jan-21,12.25,12.39,11.82,11.98,98953
18-Jan-21,12.30,12.58,12.20,12.27,51729
15-Jan-21,13.09,14.05,12.10,12.28,202466
14-Jan-21,12.66,13.39,12.66,13.08,9143
13-Jan-21,13.05,13.85,12.00,13.00,194140
12-Jan-21,14.49,14.70,12.01,13.39,125636
11-Jan-21,11.68,14.60,11.22,13.81,898777
08-Jan-21,11.00,11.97,10.80,11.05,172561
07-Jan-21,10.90,11.00,10.66,10.66,56436
06-Jan-21,11.30,11.30,11.20,11.20,16820
05-Jan-21,11.41,11.56,11.26,11.50,20610
04-Jan-21,11.54,11.60,11.20,11.42,33012
30-Dec-20,12.24,12.60,11.54,11.54,65295
29-Dec-20,12.37,12.37,12.37,12.37,1237
28-Dec-20,12.30,12.52,12.30,12.52,3733
23-Dec-20,12.65,13.09,12.40,13.09,40579
22-Dec-20,13.00,13.25,12.93,13.09,24907
21-Dec-20,12.98,13.00,12.75,12.93,12878
18-Dec-20,13.00,13.30,12.99,13.00,6545
17-Dec-20,12.90,13.49,12.90,13.16,17192
16-Dec-20,13.34,13.34,13.10,13.34,6630
15-Dec-20,12.89,13.78,12.89,13.50,15904
14-Dec-20,13.80,14.29,12.91,12.91,71671
11-Dec-20,14.37,14.37,13.76,13.76,298398
10-Dec-20,16.50,16.50,12.84,13.76,895866
09-Dec-20,11.22,19.00,11.20,17.20,1828720
08-Dec-20,10.70,11.00,10.57,11.00,17324
07-Dec-20,10.39,10.62,10.32,10.44,14623
04-Dec-20,10.50,10.50,10.36,10.48,13560
03-Dec-20,10.96,10.96,10.50,10.54,12682
02-Dec-20,10.86,11.00,10.50,11.00,40227
01-Dec-20,10.50,10.60,10.33,10.45,12569
30-Nov-20,11.27,11.27,10.36,10.63,59270
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

*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...