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
18/10/2021	0,00%	0,00	7,25	7,06	7,06	7,25	8K	5
13/10/2021	1,83%	0,13	7,25	7,13	7,13	7,25	1K	2
11/10/2021	0,99%	0,07	7,12	7,08	7,08	7,12	1K	2
07/10/2021	-2,76%	-0,20	7,05	7,30	7,05	7,30	4K	5
06/10/2021	-0,14%	-0,01	7,25	7,25	7,25	7,25	725	1
05/10/2021	1,68%	0,12	7,26	7,01	7,00	7,35	21K	7
01/10/2021	-2,86%	-0,21	7,14	7,20	7,14	7,20	10K	8
30/09/2021	-1,47%	-0,11	7,35	7,45	7,13	7,45	27K	15
29/09/2021	2,90%	0,21	7,46	7,20	7,20	7,46	1K	2
28/09/2021	-3,46%	-0,26	7,25	7,41	7,25	7,41	2K	3
27/09/2021	-0,79%	-0,06	7,51	7,51	7,41	7,51	10K	6

22/09/2021	-0,39%	-0,03	7,57	7,55	7,55	7,57	2K	3
21/09/2021	-3,92%	-0,31	7,60	7,90	7,60	7,90	5K	5
20/09/2021	1,41%	0,11	7,91	7,61	7,57	7,91	5K	6
17/09/2021	-1,27%	-0,10	7,80	7,61	7,61	7,80	3K	4
16/09/2021	-4,01%	-0,33	7,90	8,22	7,75	8,22	28K	23
15/09/2021	1,60%	0,13	8,23	8,23	8,23	8,23	823	1
14/09/2021	0,00%	0,00	8,10	8,20	8,10	8,20	2K	2
13/09/2021	1,25%	0,10	8,10	8,10	8,10	8,10	810	1
10/09/2021	1,27%	0,10	8,00	7,99	7,99	8,16	16K	9
09/09/2021	1,28%	0,10	7,90	7,71	7,65	7,90	5K	4
08/09/2021	-1,89%	-0,15	7,80	8,00	7,80	8,00	14K	9
06/09/2021	-5,24%	-0,44	7,95	8,02	7,93	8,20	35K	29
03/09/2021	-0,24%	-0,02	8,39	8,12	8,10	8,39	24K	7
02/09/2021	-3,00%	-0,26	8,41	8,50	8,41	8,65	7K	7
01/09/2021	1,40%	0,12	8,67	8,40	8,40	8,67	6K	6
31/08/2021	-1,38%	-0,12	8,55	8,67	8,44	8,67	9K	7
30/08/2021	0,00%	0,00	8,67	8,67	8,67	8,67	867	1
27/08/2021	-0,46%	-0,04	8,67	8,57	8,57	8,70	15K	10
26/08/2021	0,00%	0,00	8,71	8,72	8,71	8,72	3K	2
25/08/2021	-2,79%	-0,25	8,71	8,94	8,71	9,18	11K	10
24/08/2021	0,22%	0,02	8,96	8,70	8,70	8,96	2K	2
20/08/2021	3,95%	0,34	8,94	8,94	8,94	8,94	894	1
18/08/2021	-4,44%	-0,40	8,60	8,61	8,57	8,61	22K	8
16/08/2021	-1,42%	-0,13	9,00	9,06	9,00	9,06	16K	4
12/08/2021	-0,44%	-0,04	9,13	8,61	8,61	9,13	4K	5
11/08/2021	-1,29%	-0,12	9,17	9,17	9,17	9,17	3K	2
06/08/2021	-0,11%	-0,01	9,29	9,29	9,29	9,29	2K	2
03/08/2021	0,11%	0,01	9,30	9,21	9,20	9,30	13K	4
02/08/2021	0,98%	0,09	9,29	9,35	9,29	9,35	3K	3
30/07/2021	-2,13%	-0,20	9,20	9,30	9,00	9,30	26K	15
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	-	-	10,97	10,50	10,50	10,98	4K	4

Date,Open,High,Low,Close,Volume
18-Oct-21,7.06,7.25,7.06,7.25,8491
13-Oct-21,7.13,7.25,7.13,7.25,1438
11-Oct-21,7.08,7.12,7.08,7.12,1420
07-Oct-21,7.30,7.30,7.05,7.05,3572
06-Oct-21,7.25,7.25,7.25,7.25,725
05-Oct-21,7.01,7.35,7.00,7.26,21063
01-Oct-21,7.20,7.20,7.14,7.14,10011
30-Sep-21,7.45,7.45,7.13,7.35,27248
29-Sep-21,7.20,7.46,7.20,7.46,1466
28-Sep-21,7.41,7.41,7.25,7.25,2207
27-Sep-21,7.51,7.51,7.41,7.51,10488
22-Sep-21,7.55,7.57,7.55,7.57,2269
21-Sep-21,7.90,7.90,7.60,7.60,5350
20-Sep-21,7.61,7.91,7.57,7.91,4620
17-Sep-21,7.61,7.80,7.61,7.80,3082
16-Sep-21,8.22,8.22,7.75,7.90,28162
15-Sep-21,8.23,8.23,8.23,8.23,823
14-Sep-21,8.20,8.20,8.10,8.10,1630
13-Sep-21,8.10,8.10,8.10,8.10,810
10-Sep-21,7.99,8.16,7.99,8.00,16013
09-Sep-21,7.71,7.90,7.65,7.90,4656
08-Sep-21,8.00,8.00,7.80,7.80,13512
06-Sep-21,8.02,8.20,7.93,7.95,34514
03-Sep-21,8.12,8.39,8.10,8.39,23533
02-Sep-21,8.50,8.65,8.41,8.41,6807
01-Sep-21,8.40,8.67,8.40,8.67,5907
31-Aug-21,8.67,8.67,8.44,8.55,9326
30-Aug-21,8.67,8.67,8.67,8.67,867
27-Aug-21,8.57,8.70,8.57,8.67,14690
26-Aug-21,8.72,8.72,8.71,8.71,2615
25-Aug-21,8.94,9.18,8.71,8.71,10726
24-Aug-21,8.70,8.96,8.70,8.96,1766
20-Aug-21,8.94,8.94,8.94,8.94,894
18-Aug-21,8.61,8.61,8.57,8.60,22359
16-Aug-21,9.06,9.06,9.00,9.00,16218
12-Aug-21,8.61,9.13,8.61,9.13,4409
11-Aug-21,9.17,9.17,9.17,9.17,2751
06-Aug-21,9.29,9.29,9.29,9.29,1857
03-Aug-21,9.21,9.30,9.20,9.30,12951
02-Aug-21,9.35,9.35,9.29,9.29,2796
30-Jul-21,9.30,9.30,9.00,9.20,26415
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEDO3

cotações, gráficos e mais...