Cotação atual, histórico e gráfico do papel: CEDO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/04/2019 | 0,00% | 0,00 | 6,00 | 5,80 | 5,80 | 6,00 | 2K | 3 |
| 27/03/2019 | -1,15% | -0,07 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 26/03/2019 | 0,33% | 0,02 | 6,07 | 6,07 | 6,07 | 6,07 | 6K | 1 |
| 18/03/2019 | -13,57% | -0,95 | 6,05 | 6,03 | 6,03 | 6,33 | 4K | 4 |
| 13/03/2019 | 15,13% | 0,92 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 01/03/2019 | 1,33% | 0,08 | 6,08 | 6,08 | 6,08 | 6,08 | 2K | 2 |
| 26/02/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 15/01/2019 | -11,76% | -0,80 | 6,00 | 6,10 | 6,00 | 6,10 | 3K | 3 |
| 13/11/2018 | 1,19% | 0,08 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 01/11/2018 | 3,38% | 0,22 | 6,72 | 6,72 | 6,72 | 6,72 | 672 | 1 |
| 31/10/2018 | 0,46% | 0,03 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 28/09/2018 | 0,00% | 0,00 | 6,47 | 6,47 | 6,47 | 6,47 | 647 | 1 |
| 27/09/2018 | 19,81% | 1,07 | 6,47 | 6,47 | 6,47 | 6,47 | 2K | 1 |
| 26/09/2018 | -10,15% | -0,61 | 5,40 | 5,40 | 5,40 | 5,40 | 2K | 4 |
| 25/09/2018 | -24,88% | -1,99 | 6,01 | 6,01 | 6,01 | 6,01 | 1K | 2 |
| 11/09/2018 | -11,11% | -1,00 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 25/05/2018 | -7,22% | -0,70 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 29/03/2018 | 2,11% | 0,20 | 9,70 | 9,52 | 9,52 | 9,70 | 3K | 3 |
| 28/02/2018 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 950 | 1 |
| 27/02/2018 | 5,56% | 0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 950 | 1 |
| 09/01/2018 | -18,18% | -2,00 | 9,00 | 7,67 | 7,67 | 9,50 | 4K | 5 |
| 28/12/2017 | 46,67% | 3,50 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 18/12/2017 | 0,00% | 0,00 | 7,50 | 7,50 | 7,50 | 7,50 | 2K | 2 |
| 14/12/2017 | 5,63% | 0,40 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 07/12/2017 | 0,71% | 0,05 | 7,10 | 7,10 | 7,10 | 7,10 | 710 | 1 |
| 01/12/2017 | 0,71% | 0,05 | 7,05 | 7,05 | 7,05 | 7,05 | 21K | 3 |
| 27/11/2017 | 1,30% | 0,09 | 7,00 | 7,00 | 7,00 | 7,00 | 4K | 1 |
| 24/11/2017 | 6,31% | 0,41 | 6,91 | 6,91 | 6,91 | 6,91 | 7K | 1 |
| 14/11/2017 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 26/10/2017 | 18,18% | 1,00 | 6,50 | 6,50 | 6,50 | 6,50 | 1K | 2 |
| 20/10/2017 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 1 |
| 10/10/2017 | 9,78% | 0,49 | 5,50 | 5,50 | 5,50 | 5,50 | 2K | 3 |
| 04/10/2017 | 0,00% | 0,00 | 5,01 | 5,01 | 5,01 | 5,01 | 501 | 1 |
| 18/09/2017 | -16,50% | -0,99 | 5,01 | 6,10 | 5,01 | 6,10 | 5K | 5 |
| 14/09/2017 | 1,69% | 0,10 | 6,00 | 6,00 | 6,00 | 6,00 | 17K | 1 |
| 12/09/2017 | -1,67% | -0,10 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 08/09/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 06/09/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 1 |
| 24/08/2017 | 9,09% | 0,50 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 18/08/2017 | 5,77% | 0,30 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 17/08/2017 | 4,00% | 0,20 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
| 15/08/2017 | 8,70% | 0,40 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 11/08/2017 | -8,18% | -0,41 | 4,60 | 5,00 | 4,60 | 5,00 | 1K | 3 |
| 10/08/2017 | -16,50% | -0,99 | 5,01 | 5,01 | 5,01 | 5,01 | 501 | 1 |
| 31/07/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 28/07/2017 | 22,45% | 1,10 | 6,00 | 5,50 | 5,50 | 6,00 | 8K | 7 |
| 21/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 15K | 1 |
| 11/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 28K | 1 |
| 10/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 24K | 1 |
| 06/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 24K | 2 |
| 05/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 29K | 3 |
| 04/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 20K | 1 |
| 03/07/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 29K | 2 |
| 29/06/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 1K | 1 |
| 28/06/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 3K | 3 |
| 23/06/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 7K | 2 |
| 21/06/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 20/06/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 980 | 1 |
| 19/06/2017 | -18,33% | -1,10 | 4,90 | 4,90 | 4,90 | 5,59 | 9K | 8 |
| 13/06/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 7K | 3 |
| 02/06/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 1 |
| 29/05/2017 | 20,00% | 1,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 25/05/2017 | 2,04% | 0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 22/05/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 19/05/2017 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 17/05/2017 | -2,00% | -0,10 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 21/03/2017 | -2,15% | -0,11 | 5,00 | 5,00 | 5,00 | 5,00 | 4K | 4 |
| 06/03/2017 | -12,20% | -0,71 | 5,11 | 5,11 | 5,11 | 5,11 | 1K | 1 |
| 03/03/2017 | -16,50% | -1,15 | 5,82 | 5,81 | 5,81 | 5,90 | 27K | 22 |
| 01/03/2017 | 29,07% | 1,57 | 6,97 | 6,97 | 6,97 | 6,97 | 1K | 2 |
| 21/02/2017 | -5,26% | -0,30 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 24/01/2017 | 12,87% | 0,65 | 5,70 | 5,70 | 5,70 | 5,70 | 3K | 1 |
| 10/01/2017 | -15,83% | -0,95 | 5,05 | 4,50 | 4,50 | 5,05 | 32K | 26 |
| 10/11/2016 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 2 |
| 24/10/2016 | -14,04% | -0,98 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 05/08/2016 | -12,75% | -1,02 | 6,98 | 6,98 | 6,98 | 6,98 | 3K | 1 |
| 06/10/2015 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 1 |
| 01/07/2015 | -11,01% | -0,99 | 8,00 | 8,00 | 8,00 | 8,00 | 6K | 4 |
| 29/04/2015 | -0,11% | -0,01 | 8,99 | 8,99 | 8,99 | 8,99 | 90K | 7 |
| 24/03/2015 | -0,11% | -0,01 | 9,00 | 9,00 | 9,00 | 9,00 | 10K | 3 |
| 16/03/2015 | 0,11% | 0,01 | 9,01 | 9,01 | 9,01 | 9,01 | 901 | 1 |
| 21/01/2015 | 7,14% | 0,60 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 30/12/2014 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 840 | 1 |
| 19/12/2014 | -16,58% | -1,67 | 8,40 | 8,20 | 8,20 | 8,40 | 7K | 3 |
| 18/11/2014 | -22,48% | -2,92 | 10,07 | 10,07 | 10,07 | 10,07 | 1K | 1 |
| 20/08/2014 | 24,66% | 2,57 | 12,99 | 12,99 | 12,99 | 12,99 | 1K | 1 |
| 15/08/2014 | -8,60% | -0,98 | 10,42 | 10,42 | 10,42 | 10,42 | 10K | 5 |
| 03/06/2014 | 0,00% | 0,00 | 11,40 | 11,40 | 11,40 | 11,40 | 1K | 1 |
| 28/05/2014 | 0,00% | 0,00 | 11,40 | 11,40 | 11,40 | 11,40 | 1K | 1 |
| 20/05/2014 | 1,79% | 0,20 | 11,40 | 11,40 | 11,40 | 11,40 | 1K | 1 |
| 22/04/2014 | 0,00% | 0,00 | 11,20 | 11,20 | 11,20 | 11,20 | 1K | 1 |
| 16/04/2014 | 1,82% | 0,20 | 11,20 | 11,20 | 11,20 | 11,20 | 1K | 1 |
| 14/04/2014 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 11/04/2014 | 0,00% | 0,00 | 11,00 | 10,40 | 10,40 | 11,00 | 3K | 3 |
| 03/04/2014 | 0,00% | 0,00 | 11,00 | 10,41 | 10,41 | 11,00 | 4K | 2 |
| 31/03/2014 | 5,77% | 0,60 | 11,00 | 11,00 | 11,00 | 11,00 | 2K | 1 |
| 26/03/2014 | -1,89% | -0,20 | 10,40 | 10,40 | 10,40 | 10,40 | 3K | 3 |
| 21/03/2014 | 6,00% | 0,60 | 10,60 | 10,60 | 10,60 | 10,60 | 5K | 3 |
| 13/03/2014 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 9K | 2 |
| 12/03/2014 | -0,50% | -0,05 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 10/03/2014 | -12,61% | -1,45 | 10,05 | 10,05 | 10,05 | 10,05 | 10K | 4 |
Date,Open,High,Low,Close,Volume
08-Apr-19,5.80,6.00,5.80,6.00,1760
27-Mar-19,6.00,6.00,6.00,6.00,600
26-Mar-19,6.07,6.07,6.07,6.07,6070
18-Mar-19,6.03,6.33,6.03,6.05,3680
13-Mar-19,7.00,7.00,7.00,7.00,700
01-Mar-19,6.08,6.08,6.08,6.08,1824
26-Feb-19,6.00,6.00,6.00,6.00,1200
15-Jan-19,6.10,6.10,6.00,6.00,3040
13-Nov-18,6.80,6.80,6.80,6.80,680
01-Nov-18,6.72,6.72,6.72,6.72,672
31-Oct-18,6.50,6.50,6.50,6.50,650
28-Sep-18,6.47,6.47,6.47,6.47,647
27-Sep-18,6.47,6.47,6.47,6.47,1941
26-Sep-18,5.40,5.40,5.40,5.40,2160
25-Sep-18,6.01,6.01,6.01,6.01,1202
11-Sep-18,8.00,8.00,8.00,8.00,800
25-May-18,9.00,9.00,9.00,9.00,900
29-Mar-18,9.52,9.70,9.52,9.70,2874
28-Feb-18,9.50,9.50,9.50,9.50,950
27-Feb-18,9.50,9.50,9.50,9.50,950
09-Jan-18,7.67,9.50,7.67,9.00,4151
28-Dec-17,11.00,11.00,11.00,11.00,1100
18-Dec-17,7.50,7.50,7.50,7.50,2250
14-Dec-17,7.50,7.50,7.50,7.50,750
07-Dec-17,7.10,7.10,7.10,7.10,710
01-Dec-17,7.05,7.05,7.05,7.05,21150
27-Nov-17,7.00,7.00,7.00,7.00,3500
24-Nov-17,6.91,6.91,6.91,6.91,6910
14-Nov-17,6.50,6.50,6.50,6.50,650
26-Oct-17,6.50,6.50,6.50,6.50,1300
20-Oct-17,5.50,5.50,5.50,5.50,1100
10-Oct-17,5.50,5.50,5.50,5.50,1650
04-Oct-17,5.01,5.01,5.01,5.01,501
18-Sep-17,6.10,6.10,5.01,5.01,4579
14-Sep-17,6.00,6.00,6.00,6.00,16800
12-Sep-17,5.90,5.90,5.90,5.90,590
08-Sep-17,6.00,6.00,6.00,6.00,600
06-Sep-17,6.00,6.00,6.00,6.00,1800
24-Aug-17,6.00,6.00,6.00,6.00,600
18-Aug-17,5.50,5.50,5.50,5.50,550
17-Aug-17,5.20,5.20,5.20,5.20,520
15-Aug-17,5.00,5.00,5.00,5.00,500
11-Aug-17,5.00,5.00,4.60,4.60,1420
10-Aug-17,5.01,5.01,5.01,5.01,501
31-Jul-17,6.00,6.00,6.00,6.00,600
28-Jul-17,5.50,6.00,5.50,6.00,8140
21-Jul-17,4.90,4.90,4.90,4.90,14700
11-Jul-17,4.90,4.90,4.90,4.90,28420
10-Jul-17,4.90,4.90,4.90,4.90,24500
06-Jul-17,4.90,4.90,4.90,4.90,24500
05-Jul-17,4.90,4.90,4.90,4.90,29400
04-Jul-17,4.90,4.90,4.90,4.90,19600
03-Jul-17,4.90,4.90,4.90,4.90,29400
29-Jun-17,4.90,4.90,4.90,4.90,1470
28-Jun-17,4.90,4.90,4.90,4.90,3430
23-Jun-17,4.90,4.90,4.90,4.90,7350
21-Jun-17,4.90,4.90,4.90,4.90,490
20-Jun-17,4.90,4.90,4.90,4.90,980
19-Jun-17,4.90,5.59,4.90,4.90,9448
13-Jun-17,6.00,6.00,6.00,6.00,7200
02-Jun-17,6.00,6.00,6.00,6.00,6000
29-May-17,6.00,6.00,6.00,6.00,600
25-May-17,5.00,5.00,5.00,5.00,500
22-May-17,4.90,4.90,4.90,4.90,490
19-May-17,4.90,4.90,4.90,4.90,490
17-May-17,4.90,4.90,4.90,4.90,490
21-Mar-17,5.00,5.00,5.00,5.00,4000
06-Mar-17,5.11,5.11,5.11,5.11,1022
03-Mar-17,5.81,5.90,5.81,5.82,26925
01-Mar-17,6.97,6.97,6.97,6.97,1394
21-Feb-17,5.40,5.40,5.40,5.40,540
24-Jan-17,5.70,5.70,5.70,5.70,2850
10-Jan-17,4.50,5.05,4.50,5.05,32064
10-Nov-16,6.00,6.00,6.00,6.00,1800
24-Oct-16,6.00,6.00,6.00,6.00,600
05-Aug-16,6.98,6.98,6.98,6.98,2792
06-Oct-15,8.00,8.00,8.00,8.00,2400
01-Jul-15,8.00,8.00,8.00,8.00,5600
29-Apr-15,8.99,8.99,8.99,8.99,89900
24-Mar-15,9.00,9.00,9.00,9.00,9900
16-Mar-15,9.01,9.01,9.01,9.01,901
21-Jan-15,9.00,9.00,9.00,9.00,900
30-Dec-14,8.40,8.40,8.40,8.40,840
19-Dec-14,8.20,8.40,8.20,8.40,6580
18-Nov-14,10.07,10.07,10.07,10.07,1007
20-Aug-14,12.99,12.99,12.99,12.99,1299
15-Aug-14,10.42,10.42,10.42,10.42,10420
03-Jun-14,11.40,11.40,11.40,11.40,1140
28-May-14,11.40,11.40,11.40,11.40,1140
20-May-14,11.40,11.40,11.40,11.40,1140
22-Apr-14,11.20,11.20,11.20,11.20,1120
16-Apr-14,11.20,11.20,11.20,11.20,1120
14-Apr-14,11.00,11.00,11.00,11.00,1100
11-Apr-14,10.40,11.00,10.40,11.00,3180
03-Apr-14,10.41,11.00,10.41,11.00,4282
31-Mar-14,11.00,11.00,11.00,11.00,2200
26-Mar-14,10.40,10.40,10.40,10.40,3120
21-Mar-14,10.60,10.60,10.60,10.60,5300
13-Mar-14,10.00,10.00,10.00,10.00,9000
12-Mar-14,10.00,10.00,10.00,10.00,1000
10-Mar-14,10.05,10.05,10.05,10.05,10050
31-Jan-14,11.50,11.50,11.50,11.50,10050
25-Nov-13,12.00,12.00,12.00,12.00,10050
25-Oct-13,12.49,12.49,12.49,12.49,10050
03-Oct-13,9.70,9.70,9.70,9.70,10050
30-Sep-13,10.15,10.15,10.15,10.15,10050
17-Sep-13,9.60,9.60,9.60,9.60,10050
04-Sep-13,9.70,9.70,9.70,9.70,10050
03-Sep-13,9.70,9.70,9.70,9.70,10050
02-Sep-13,9.70,9.70,9.70,9.70,10050
26-Aug-13,9.71,9.71,9.70,9.70,10050
22-Aug-13,10.10,10.10,10.10,10.10,10050
07-Aug-13,10.00,10.00,10.00,10.00,10050
06-Aug-13,10.00,10.00,10.00,10.00,10050
05-Aug-13,10.00,10.00,10.00,10.00,10050
15-Jul-13,10.01,10.01,10.01,10.01,10050
04-Jul-13,10.01,10.01,10.01,10.01,10050
03-Jul-13,10.01,10.01,10.01,10.01,10050
02-Jul-13,10.00,10.00,10.00,10.00,10050
25-Jun-13,10.01,10.01,10.01,10.01,10050
24-Jun-13,10.00,10.00,10.00,10.00,10050
20-Jun-13,10.00,10.00,10.00,10.00,10050
19-Jun-13,10.00,10.00,10.00,10.00,10050
07-Jun-13,10.30,10.30,10.30,10.30,10050
31-May-13,10.30,10.30,10.30,10.30,10050
29-May-13,10.30,10.30,10.30,10.30,10050
16-May-13,9.60,9.60,9.60,9.60,10050
14-May-13,9.70,9.70,9.70,9.70,10050
09-May-13,10.50,10.50,10.50,10.50,10050
07-May-13,10.50,10.50,10.50,10.50,10050
30-Apr-13,9.65,9.65,9.60,9.60,10050
24-Apr-13,9.71,9.71,9.71,9.71,10050
05-Apr-13,9.71,9.71,9.71,9.71,10050
06-Mar-13,9.70,9.70,9.70,9.70,10050
*exoneração de responsabilidade