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
29/07/2021	-0,53%	-0,05	9,40	9,50	9,39	9,50	8K	5
28/07/2021	-0,11%	-0,01	9,45	9,45	9,45	9,45	945	1
27/07/2021	-0,42%	-0,04	9,46	9,60	9,46	9,70	5K	5
26/07/2021	-4,52%	-0,45	9,50	9,73	9,50	9,73	2K	2
23/07/2021	1,02%	0,10	9,95	9,95	9,95	9,95	995	1
22/07/2021	0,51%	0,05	9,85	9,85	9,85	9,85	985	1
21/07/2021	-1,90%	-0,19	9,80	9,80	9,71	9,83	70K	21
20/07/2021	1,63%	0,16	9,99	9,99	9,99	9,99	999	1
19/07/2021	0,10%	0,01	9,83	9,82	9,80	9,83	5K	3
16/07/2021	-1,80%	-0,18	9,82	9,91	9,75	9,91	35K	16
15/07/2021	-1,67%	-0,17	10,00	10,00	9,85	10,07	26K	14

12/07/2021	-0,78%	-0,08	10,17	9,86	9,86	10,17	25K	12
06/07/2021	-0,10%	-0,01	10,25	10,00	10,00	10,25	4K	3
02/07/2021	2,19%	0,22	10,26	10,04	10,04	10,26	7K	5
01/07/2021	-1,08%	-0,11	10,04	10,10	10,04	10,10	6K	4
30/06/2021	-0,49%	-0,05	10,15	10,12	10,10	10,15	11K	9
28/06/2021	1,80%	0,18	10,20	10,24	10,20	10,26	12K	6
25/06/2021	0,20%	0,02	10,02	10,02	10,02	10,20	14K	8
24/06/2021	-0,10%	-0,01	10,00	10,00	9,96	10,24	68K	34
23/06/2021	-0,50%	-0,05	10,01	10,34	10,01	10,34	34K	19
22/06/2021	-2,24%	-0,23	10,06	10,50	9,90	10,85	181K	54
21/06/2021	2,29%	0,23	10,29	10,05	10,05	10,60	68K	44
18/06/2021	-2,71%	-0,28	10,06	10,20	10,03	10,20	31K	14
17/06/2021	-0,77%	-0,08	10,34	10,38	10,33	10,38	14K	7
16/06/2021	0,97%	0,10	10,42	10,32	10,32	10,42	14K	5
15/06/2021	1,18%	0,12	10,32	10,10	10,10	10,32	3K	3
14/06/2021	-3,77%	-0,40	10,20	10,44	10,20	10,60	20K	14
11/06/2021	4,85%	0,49	10,60	10,14	10,00	10,60	62K	25
10/06/2021	-1,08%	-0,11	10,11	10,22	10,10	10,45	86K	31
09/06/2021	-4,75%	-0,51	10,22	10,73	10,08	11,00	153K	79
08/06/2021	4,28%	0,44	10,73	10,55	10,55	12,70	948K	376
07/06/2021	-0,96%	-0,10	10,29	10,33	10,10	10,33	33K	18
04/06/2021	1,86%	0,19	10,39	10,39	10,12	10,40	13K	10
02/06/2021	0,00%	0,00	10,20	10,20	10,20	10,48	53K	17
01/06/2021	2,00%	0,20	10,20	10,15	10,05	10,20	27K	8
31/05/2021	-1,09%	-0,11	10,00	10,13	10,00	10,14	11K	8
27/05/2021	-0,69%	-0,07	10,11	10,10	10,10	10,11	2K	2
26/05/2021	2,83%	0,28	10,18	10,18	10,18	10,18	1K	1
24/05/2021	0,81%	0,08	9,90	9,90	9,83	9,90	4K	4
21/05/2021	-1,31%	-0,13	9,82	9,95	9,72	9,95	22K	11
20/05/2021	-1,68%	-0,17	9,95	9,95	9,95	9,95	12K	3
18/05/2021	1,20%	0,12	10,12	10,03	10,01	10,25	32K	14
17/05/2021	0,00%	0,00	10,00	10,01	10,00	10,30	28K	14
14/05/2021	-3,57%	-0,37	10,00	10,21	10,00	10,21	14K	10
13/05/2021	0,58%	0,06	10,37	10,69	9,89	10,69	66K	35
12/05/2021	0,00%	0,00	10,31	10,36	10,31	10,36	9K	9
11/05/2021	-1,25%	-0,13	10,31	10,50	10,31	10,50	11K	10
10/05/2021	-1,23%	-0,13	10,44	10,50	10,44	10,70	17K	12
07/05/2021	-3,56%	-0,39	10,57	11,22	10,43	11,50	73K	47
06/05/2021	4,78%	0,50	10,96	10,70	10,70	11,75	213K	104
05/05/2021	1,16%	0,12	10,46	10,64	10,46	10,75	28K	12
04/05/2021	-1,05%	-0,11	10,34	10,46	10,34	10,97	83K	45
03/05/2021	-2,70%	-0,29	10,45	11,00	10,45	11,33	40K	17
30/04/2021	-0,46%	-0,05	10,74	11,05	10,55	11,28	73K	49
29/04/2021	5,58%	0,57	10,79	10,25	10,25	10,79	38K	22
28/04/2021	-0,78%	-0,08	10,22	10,18	10,18	10,32	14K	9
27/04/2021	-1,90%	-0,20	10,30	10,53	10,26	10,53	40K	19
26/04/2021	-0,10%	-0,01	10,50	10,38	10,03	11,03	160K	84
23/04/2021	-0,28%	-0,03	10,51	10,82	10,50	10,89	56K	43
20/04/2021	-0,09%	-0,01	10,54	10,80	10,54	10,92	13K	8
19/04/2021	-1,86%	-0,20	10,55	10,58	10,55	10,62	8K	7
16/04/2021	2,28%	0,24	10,75	10,44	10,43	10,95	11K	10
15/04/2021	-0,10%	-0,01	10,51	10,79	10,40	11,70	126K	71
14/04/2021	-0,57%	-0,06	10,52	10,99	10,33	11,00	26K	15
13/04/2021	-3,82%	-0,42	10,58	10,64	10,58	10,75	15K	10
12/04/2021	2,80%	0,30	11,00	10,99	10,99	11,00	2K	2
09/04/2021	1,90%	0,20	10,70	10,93	10,70	10,93	3K	3
08/04/2021	-2,60%	-0,28	10,50	11,05	10,50	11,05	19K	13
07/04/2021	2,18%	0,23	10,78	10,50	10,25	10,78	40K	17
06/04/2021	1,25%	0,13	10,55	10,55	10,55	11,20	61K	34
05/04/2021	-0,10%	-0,01	10,42	11,02	10,42	11,02	61K	33
01/04/2021	-0,48%	-0,05	10,43	10,48	10,43	10,48	5K	5
31/03/2021	0,77%	0,08	10,48	10,64	10,45	11,05	36K	23
30/03/2021	1,36%	0,14	10,40	10,36	10,36	10,40	5K	3
29/03/2021	-0,48%	-0,05	10,26	10,23	10,21	10,26	3K	3
26/03/2021	-4,45%	-0,48	10,31	10,77	10,31	10,78	45K	33
25/03/2021	3,95%	0,41	10,79	10,23	10,23	10,79	14K	10
24/03/2021	1,76%	0,18	10,38	10,26	10,26	10,38	6K	5
23/03/2021	-0,49%	-0,05	10,20	10,21	10,20	10,87	21K	8
22/03/2021	0,49%	0,05	10,25	10,20	10,20	10,25	2K	2
19/03/2021	0,29%	0,03	10,20	10,36	10,17	10,48	15K	7
18/03/2021	0,49%	0,05	10,17	10,12	10,12	10,27	17K	10
17/03/2021	-2,79%	-0,29	10,12	10,34	10,12	10,89	51K	35
16/03/2021	1,56%	0,16	10,41	10,79	10,41	11,85	147K	75
15/03/2021	0,00%	0,00	10,25	10,35	10,25	10,35	4K	3
12/03/2021	-0,29%	-0,03	10,25	10,20	10,20	10,25	4K	3
11/03/2021	-0,68%	-0,07	10,28	10,25	10,20	10,35	23K	18
10/03/2021	0,98%	0,10	10,35	10,25	10,25	10,35	9K	9
09/03/2021	-1,63%	-0,17	10,25	10,29	10,25	10,29	22K	2
08/03/2021	-1,23%	-0,13	10,42	10,42	10,42	10,42	4K	3
05/03/2021	-2,31%	-0,25	10,55	10,40	10,40	10,55	5K	5
03/03/2021	-1,55%	-0,17	10,80	10,56	10,51	10,80	6K	4
02/03/2021	-1,26%	-0,14	10,97	10,50	10,50	10,98	4K	4
01/03/2021	1,00%	0,11	11,11	11,20	11,11	11,20	10K	7
26/02/2021	-2,14%	-0,24	11,00	10,91	10,70	11,00	21K	8
25/02/2021	0,00%	0,00	11,24	11,37	11,02	11,49	26K	13
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	-	-	12,52	12,30	12,30	12,52	4K	3

Date,Open,High,Low,Close,Volume
29-Jul-21,9.50,9.50,9.39,9.40,7549
28-Jul-21,9.45,9.45,9.45,9.45,945
27-Jul-21,9.60,9.70,9.46,9.46,4796
26-Jul-21,9.73,9.73,9.50,9.50,1923
23-Jul-21,9.95,9.95,9.95,9.95,995
22-Jul-21,9.85,9.85,9.85,9.85,985
21-Jul-21,9.80,9.83,9.71,9.80,70445
20-Jul-21,9.99,9.99,9.99,9.99,999
19-Jul-21,9.82,9.83,9.80,9.83,4911
16-Jul-21,9.91,9.91,9.75,9.82,35399
15-Jul-21,10.00,10.07,9.85,10.00,25922
12-Jul-21,9.86,10.17,9.86,10.17,24971
06-Jul-21,10.00,10.25,10.00,10.25,4025
02-Jul-21,10.04,10.26,10.04,10.26,7106
01-Jul-21,10.10,10.10,10.04,10.04,6054
30-Jun-21,10.12,10.15,10.10,10.15,11127
28-Jun-21,10.24,10.26,10.20,10.20,12279
25-Jun-21,10.02,10.20,10.02,10.02,14092
24-Jun-21,10.00,10.24,9.96,10.00,68465
23-Jun-21,10.34,10.34,10.01,10.01,34431
22-Jun-21,10.50,10.85,9.90,10.06,181435
21-Jun-21,10.05,10.60,10.05,10.29,68208
18-Jun-21,10.20,10.20,10.03,10.06,31304
17-Jun-21,10.38,10.38,10.33,10.34,14480
16-Jun-21,10.32,10.42,10.32,10.42,13518
15-Jun-21,10.10,10.32,10.10,10.32,3057
14-Jun-21,10.44,10.60,10.20,10.20,19847
11-Jun-21,10.14,10.60,10.00,10.60,62168
10-Jun-21,10.22,10.45,10.10,10.11,85648
09-Jun-21,10.73,11.00,10.08,10.22,152552
08-Jun-21,10.55,12.70,10.55,10.73,947529
07-Jun-21,10.33,10.33,10.10,10.29,32897
04-Jun-21,10.39,10.40,10.12,10.39,13417
02-Jun-21,10.20,10.48,10.20,10.20,53467
01-Jun-21,10.15,10.20,10.05,10.20,27448
31-May-21,10.13,10.14,10.00,10.00,11093
27-May-21,10.10,10.11,10.10,10.11,2021
26-May-21,10.18,10.18,10.18,10.18,1018
24-May-21,9.90,9.90,9.83,9.90,3948
21-May-21,9.95,9.95,9.72,9.82,21593
20-May-21,9.95,9.95,9.95,9.95,11940
18-May-21,10.03,10.25,10.01,10.12,31518
17-May-21,10.01,10.30,10.00,10.00,28217
14-May-21,10.21,10.21,10.00,10.00,14164
13-May-21,10.69,10.69,9.89,10.37,65647
12-May-21,10.36,10.36,10.31,10.31,9302
11-May-21,10.50,10.50,10.31,10.31,11417
10-May-21,10.50,10.70,10.44,10.44,16829
07-May-21,11.22,11.50,10.43,10.57,72723
06-May-21,10.70,11.75,10.70,10.96,213471
05-May-21,10.64,10.75,10.46,10.46,28480
04-May-21,10.46,10.97,10.34,10.34,83438
03-May-21,11.00,11.33,10.45,10.45,39654
30-Apr-21,11.05,11.28,10.55,10.74,72587
29-Apr-21,10.25,10.79,10.25,10.79,38012
28-Apr-21,10.18,10.32,10.18,10.22,14337
27-Apr-21,10.53,10.53,10.26,10.30,39514
26-Apr-21,10.38,11.03,10.03,10.50,160495
23-Apr-21,10.82,10.89,10.50,10.51,56192
20-Apr-21,10.80,10.92,10.54,10.54,12907
19-Apr-21,10.58,10.62,10.55,10.55,8485
16-Apr-21,10.44,10.95,10.43,10.75,10658
15-Apr-21,10.79,11.70,10.40,10.51,126263
14-Apr-21,10.99,11.00,10.33,10.52,25518
13-Apr-21,10.64,10.75,10.58,10.58,14887
12-Apr-21,10.99,11.00,10.99,11.00,2199
09-Apr-21,10.93,10.93,10.70,10.70,3242
08-Apr-21,11.05,11.05,10.50,10.50,19119
07-Apr-21,10.50,10.78,10.25,10.78,39920
06-Apr-21,10.55,11.20,10.55,10.55,61202
05-Apr-21,11.02,11.02,10.42,10.42,61042
01-Apr-21,10.48,10.48,10.43,10.43,5226
31-Mar-21,10.64,11.05,10.45,10.48,35881
30-Mar-21,10.36,10.40,10.36,10.40,5196
29-Mar-21,10.23,10.26,10.21,10.26,3070
26-Mar-21,10.77,10.78,10.31,10.31,45252
25-Mar-21,10.23,10.79,10.23,10.79,13572
24-Mar-21,10.26,10.38,10.26,10.38,6216
23-Mar-21,10.21,10.87,10.20,10.20,20600
22-Mar-21,10.20,10.25,10.20,10.25,2045
19-Mar-21,10.36,10.48,10.17,10.20,15345
18-Mar-21,10.12,10.27,10.12,10.17,17379
17-Mar-21,10.34,10.89,10.12,10.12,51065
16-Mar-21,10.79,11.85,10.41,10.41,146549
15-Mar-21,10.35,10.35,10.25,10.25,4120
12-Mar-21,10.20,10.25,10.20,10.25,4087
11-Mar-21,10.25,10.35,10.20,10.28,22555
10-Mar-21,10.25,10.35,10.25,10.35,9246
09-Mar-21,10.29,10.29,10.25,10.25,21529
08-Mar-21,10.42,10.42,10.42,10.42,4168
05-Mar-21,10.40,10.55,10.40,10.55,5242
03-Mar-21,10.56,10.80,10.51,10.80,6403
02-Mar-21,10.50,10.98,10.50,10.97,4295
01-Mar-21,11.20,11.20,11.11,11.11,10048
26-Feb-21,10.91,11.00,10.70,11.00,20791
25-Feb-21,11.37,11.49,11.02,11.24,25802
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...