Cotação atual, histórico e gráfico do papel: CEDO4

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 CEDO4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,85%	-0,10	11,70	11,70	11,70	11,70	1K	1
25/08/2025	2,61%	0,30	11,80	11,80	11,80	11,80	1K	1
22/08/2025	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
21/08/2025	2,68%	0,30	11,50	11,11	11,11	11,50	58K	11
20/08/2025	-12,16%	-1,55	11,20	12,01	11,20	12,01	20K	13
19/08/2025	-1,92%	-0,25	12,75	12,75	12,75	12,75	6K	1
15/08/2025	-7,14%	-1,00	13,00	13,90	12,99	13,90	30K	12

14/08/2025	-9,79%	-1,52	14,00	15,00	14,00	15,00	48K	12
13/08/2025	-10,80%	-1,88	15,52	16,81	15,52	16,81	48K	13
08/08/2025	2,35%	0,40	17,40	17,40	17,40	17,40	9K	2
07/08/2025	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
06/08/2025	-5,56%	-1,00	17,00	17,00	17,00	17,00	7K	2
05/08/2025	4,96%	0,85	18,00	17,15	17,15	18,00	7K	2
04/08/2025	2,02%	0,34	17,15	17,15	17,15	17,15	2K	1
01/08/2025	-1,98%	-0,34	16,81	16,81	16,81	16,81	7K	3
31/07/2025	1,18%	0,20	17,15	16,87	16,80	17,15	57K	5
30/07/2025	0,00%	0,00	16,95	16,95	16,95	16,95	27K	1
28/07/2025	3,80%	0,62	16,95	16,80	16,80	16,95	54K	4
23/07/2025	-0,91%	-0,15	16,33	16,33	16,33	16,33	2K	1
17/07/2025	-0,42%	-0,07	16,48	16,59	16,48	16,59	78K	8
15/07/2025	-1,84%	-0,31	16,55	16,60	16,55	16,60	5K	3
11/07/2025	0,36%	0,06	16,86	16,81	16,80	17,00	110K	9
10/07/2025	-4,00%	-0,70	16,80	18,50	16,80	18,50	140K	13
09/07/2025	2,94%	0,50	17,50	17,50	17,50	17,50	7K	1
08/07/2025	-2,86%	-0,50	17,00	17,55	17,00	17,55	120K	10
04/07/2025	1,74%	0,30	17,50	17,50	17,50	17,50	70K	5
03/07/2025	-0,06%	-0,01	17,20	17,20	17,20	17,20	3K	2
02/07/2025	-1,66%	-0,29	17,21	17,80	17,21	17,85	39K	4
26/06/2025	0,00%	0,00	17,50	17,50	17,50	17,50	4K	1
24/06/2025	0,00%	0,00	17,50	17,50	17,50	17,50	2K	1
23/06/2025	0,00%	0,00	17,50	17,50	17,50	17,50	12K	4
20/06/2025	-1,96%	-0,35	17,50	17,50	17,50	17,50	5K	1
18/06/2025	4,08%	0,70	17,85	17,24	17,15	17,85	58K	17
17/06/2025	-3,65%	-0,65	17,15	17,51	17,15	17,51	17K	6
16/06/2025	-1,11%	-0,20	17,80	17,80	17,80	17,80	66K	1
13/06/2025	-4,26%	-0,80	18,00	18,00	18,00	18,00	4K	2
12/06/2025	3,58%	0,65	18,80	18,20	18,20	18,80	13K	3
10/06/2025	3,12%	0,55	18,15	17,50	17,50	18,15	29K	13
09/06/2025	-1,12%	-0,20	17,60	17,60	17,59	17,60	12K	3
06/06/2025	0,56%	0,10	17,80	17,80	17,80	17,80	2K	1
05/06/2025	1,14%	0,20	17,70	17,50	17,50	17,70	16K	4
04/06/2025	0,00%	0,00	17,50	17,80	17,50	17,80	21K	6
03/06/2025	1,04%	0,18	17,50	17,00	17,00	17,80	85K	11
02/06/2025	-3,78%	-0,68	17,32	17,50	17,32	17,88	32K	10
30/05/2025	-7,69%	-1,50	18,00	19,15	18,00	19,15	71K	29
27/05/2025	-0,26%	-0,05	19,50	19,50	19,50	19,50	4K	2
26/05/2025	1,30%	0,25	19,55	19,55	19,55	19,55	18K	2
23/05/2025	0,26%	0,05	19,30	19,30	19,30	19,30	15K	1
21/05/2025	0,52%	0,10	19,25	19,25	19,25	19,25	2K	1
20/05/2025	-1,79%	-0,35	19,15	19,15	19,15	19,15	2K	1
19/05/2025	1,51%	0,29	19,50	19,50	19,49	19,50	14K	4
16/05/2025	-4,90%	-0,99	19,21	20,10	19,20	20,10	73K	12
15/05/2025	-3,81%	-0,80	20,20	20,74	20,20	20,74	33K	6
14/05/2025	-0,80%	-0,17	21,00	21,16	21,00	21,16	118K	3
13/05/2025	-1,72%	-0,37	21,17	21,52	21,17	21,59	103K	5
12/05/2025	-0,87%	-0,19	21,54	21,98	21,00	21,98	17K	8
09/05/2025	3,48%	0,73	21,73	21,00	21,00	21,73	49K	3
08/05/2025	-0,76%	-0,16	21,00	21,16	21,00	21,16	25K	2
07/05/2025	0,76%	0,16	21,16	21,00	20,99	21,16	8K	4
06/05/2025	5,37%	1,07	21,00	20,50	20,50	21,00	100K	12
05/05/2025	-2,78%	-0,57	19,93	20,50	19,93	20,50	16K	7
02/05/2025	-1,44%	-0,30	20,50	20,74	20,00	20,74	33K	5
30/04/2025	-3,66%	-0,79	20,80	21,96	20,80	21,96	38K	7
29/04/2025	2,81%	0,59	21,59	21,16	21,16	21,59	36K	5
28/04/2025	0,10%	0,02	21,00	20,99	20,99	21,00	21K	3
24/04/2025	0,00%	0,00	20,98	20,80	20,80	20,98	17K	4
22/04/2025	1,55%	0,32	20,98	20,65	20,65	20,99	41K	6
17/04/2025	2,28%	0,46	20,66	20,66	20,66	20,66	2K	1
16/04/2025	-0,05%	-0,01	20,20	20,20	20,20	20,20	2K	1
15/04/2025	-3,76%	-0,79	20,21	20,74	20,00	20,74	59K	21
14/04/2025	1,25%	0,26	21,00	21,00	21,00	21,58	19K	7
11/04/2025	-4,34%	-0,94	20,74	21,05	20,74	21,05	4K	2
10/04/2025	2,46%	0,52	21,68	21,68	21,68	21,68	4K	1
09/04/2025	0,76%	0,16	21,16	20,65	20,64	21,16	27K	5
08/04/2025	0,00%	0,00	21,00	21,00	21,00	21,00	10K	2
07/04/2025	0,00%	0,00	21,00	21,00	21,00	21,00	25K	4
04/04/2025	1,74%	0,36	21,00	21,00	21,00	21,00	8K	2
02/04/2025	-4,71%	-1,02	20,64	21,00	20,01	22,00	277K	101
01/04/2025	-0,82%	-0,18	21,66	22,10	20,30	22,10	134K	43
31/03/2025	-2,80%	-0,63	21,84	22,49	21,07	22,50	77K	24
28/03/2025	5,20%	1,11	22,47	21,52	21,52	22,50	42K	10
27/03/2025	1,71%	0,36	21,36	21,36	21,36	21,36	4K	2
21/03/2025	0,10%	0,02	21,00	21,00	21,00	21,00	15K	1
19/03/2025	0,00%	0,00	20,98	20,98	20,98	20,98	2K	1
18/03/2025	-0,05%	-0,01	20,98	20,98	20,90	20,98	10K	3
17/03/2025	3,40%	0,69	20,99	20,00	20,00	20,99	44K	6
14/03/2025	0,35%	0,07	20,30	20,23	20,23	20,30	14K	2
13/03/2025	2,53%	0,50	20,23	19,73	19,73	20,23	24K	7
12/03/2025	-1,35%	-0,27	19,73	19,75	19,73	19,75	20K	3
11/03/2025	1,01%	0,20	20,00	20,00	20,00	20,00	4K	1
10/03/2025	-4,53%	-0,94	19,80	20,23	19,80	20,23	34K	7
07/03/2025	2,52%	0,51	20,74	20,74	20,74	20,74	10K	2
05/03/2025	0,00%	0,00	20,23	20,23	20,23	20,23	20K	3
28/02/2025	2,53%	0,50	20,23	19,90	19,90	20,23	4K	2
27/02/2025	0,00%	0,00	19,73	19,73	19,73	19,74	16K	6
26/02/2025	-4,87%	-1,01	19,73	20,23	19,73	20,23	108K	13
25/02/2025	3,70%	0,74	20,74	20,74	20,74	20,74	10K	1
21/02/2025	0,00%	0,00	20,00	20,00	20,00	20,00	26K	2
19/02/2025	-1,62%	-0,33	20,00	20,00	20,00	20,01	68K	7
18/02/2025	5,06%	0,98	20,33	20,00	20,00	20,33	16K	4
17/02/2025	-1,28%	-0,25	19,35	20,00	19,35	20,00	74K	17
14/02/2025	-2,00%	-0,40	19,60	19,60	19,60	19,60	2K	1
13/02/2025	0,00%	0,00	20,00	20,00	20,00	20,00	4K	1
12/02/2025	0,00%	0,00	20,00	20,00	20,00	20,00	8K	1
11/02/2025	-0,15%	-0,03	20,00	20,00	20,00	20,00	8K	1
06/02/2025	-1,48%	-0,30	20,03	20,03	20,03	20,03	8K	1
05/02/2025	5,23%	1,01	20,33	20,19	20,19	20,33	16K	5
04/02/2025	-2,08%	-0,41	19,32	19,73	19,32	19,73	19K	5
03/02/2025	-2,95%	-0,60	19,73	20,00	19,73	20,00	12K	2
31/01/2025	0,00%	0,00	20,33	20,33	20,33	20,33	12K	2
29/01/2025	-2,49%	-0,52	20,33	20,35	20,32	20,35	24K	7
27/01/2025	6,87%	1,34	20,85	20,85	20,85	20,85	4K	2
23/01/2025	-4,41%	-0,90	19,51	21,80	19,51	21,80	40K	8
22/01/2025	2,15%	0,43	20,41	20,41	20,41	20,41	2K	1
21/01/2025	-4,63%	-0,97	19,98	19,98	19,98	19,98	4K	2
20/01/2025	-0,24%	-0,05	20,95	21,00	20,95	21,00	23K	6
17/01/2025	0,24%	0,05	21,00	21,00	21,00	21,00	4K	1
16/01/2025	-4,77%	-1,05	20,95	20,95	20,95	20,95	2K	1
15/01/2025	1,90%	0,41	22,00	22,00	22,00	22,00	2K	1
13/01/2025	-4,47%	-1,01	21,59	22,01	21,59	22,01	7K	3
08/01/2025	2,73%	0,60	22,60	22,50	22,00	22,60	27K	4
07/01/2025	0,00%	0,00	22,00	22,00	22,00	22,00	2K	1
03/01/2025	-5,54%	-1,29	22,00	21,60	21,60	22,00	4K	2
26/12/2024	10,07%	2,13	23,29	21,50	21,50	23,50	63K	9
23/12/2024	0,47%	0,10	21,16	21,10	21,10	21,50	45K	3
19/12/2024	-4,23%	-0,93	21,06	21,50	21,06	21,50	4K	2
18/12/2024	2,37%	0,51	21,99	21,08	21,06	21,99	19K	5
16/12/2024	-0,09%	-0,02	21,48	21,48	21,48	21,48	11K	1
13/12/2024	-2,05%	-0,45	21,50	22,40	21,50	22,60	11K	5
12/12/2024	-2,44%	-0,55	21,95	21,95	21,95	21,95	9K	1
11/12/2024	0,90%	0,20	22,50	22,50	22,50	22,50	2K	1
10/12/2024	0,72%	0,16	22,30	22,75	22,01	22,75	24K	8
09/12/2024	0,00%	0,00	22,14	22,70	22,14	23,45	45K	11
06/12/2024	-	-	22,14	21,39	21,38	22,14	100K	13

Date,Open,High,Low,Close,Volume
26-Aug-25,11.70,11.70,11.70,11.70,1170
25-Aug-25,11.80,11.80,11.80,11.80,1180
22-Aug-25,11.50,11.50,11.50,11.50,1150
21-Aug-25,11.11,11.50,11.11,11.50,58162
20-Aug-25,12.01,12.01,11.20,11.20,19876
19-Aug-25,12.75,12.75,12.75,12.75,6375
15-Aug-25,13.90,13.90,12.99,13.00,30374
14-Aug-25,15.00,15.00,14.00,14.00,47892
13-Aug-25,16.81,16.81,15.52,15.52,47997
08-Aug-25,17.40,17.40,17.40,17.40,8700
07-Aug-25,17.00,17.00,17.00,17.00,1700
06-Aug-25,17.00,17.00,17.00,17.00,6800
05-Aug-25,17.15,18.00,17.15,18.00,6945
04-Aug-25,17.15,17.15,17.15,17.15,1715
01-Aug-25,16.81,16.81,16.81,16.81,6720
31-Jul-25,16.87,17.15,16.80,17.15,57491
30-Jul-25,16.95,16.95,16.95,16.95,27120
28-Jul-25,16.80,16.95,16.80,16.95,54065
23-Jul-25,16.33,16.33,16.33,16.33,1633
17-Jul-25,16.59,16.59,16.48,16.48,77773
15-Jul-25,16.60,16.60,16.55,16.55,4975
11-Jul-25,16.81,17.00,16.80,16.86,109638
10-Jul-25,18.50,18.50,16.80,16.80,140187
09-Jul-25,17.50,17.50,17.50,17.50,7000
08-Jul-25,17.55,17.55,17.00,17.00,119570
04-Jul-25,17.50,17.50,17.50,17.50,70000
03-Jul-25,17.20,17.20,17.20,17.20,3441
02-Jul-25,17.80,17.85,17.21,17.21,38747
26-Jun-25,17.50,17.50,17.50,17.50,3500
24-Jun-25,17.50,17.50,17.50,17.50,1750
23-Jun-25,17.50,17.50,17.50,17.50,12250
20-Jun-25,17.50,17.50,17.50,17.50,5250
18-Jun-25,17.24,17.85,17.15,17.85,57798
17-Jun-25,17.51,17.51,17.15,17.15,17401
16-Jun-25,17.80,17.80,17.80,17.80,65860
13-Jun-25,18.00,18.00,18.00,18.00,3600
12-Jun-25,18.20,18.80,18.20,18.80,12805
10-Jun-25,17.50,18.15,17.50,18.15,28570
09-Jun-25,17.60,17.60,17.59,17.60,12318
06-Jun-25,17.80,17.80,17.80,17.80,1780
05-Jun-25,17.50,17.70,17.50,17.70,15784
04-Jun-25,17.80,17.80,17.50,17.50,21045
03-Jun-25,17.00,17.80,17.00,17.50,84785
02-Jun-25,17.50,17.88,17.32,17.32,31529
30-May-25,19.15,19.15,18.00,18.00,71362
27-May-25,19.50,19.50,19.50,19.50,3900
26-May-25,19.55,19.55,19.55,19.55,17595
23-May-25,19.30,19.30,19.30,19.30,15440
21-May-25,19.25,19.25,19.25,19.25,1925
20-May-25,19.15,19.15,19.15,19.15,1915
19-May-25,19.50,19.50,19.49,19.50,13649
16-May-25,20.10,20.10,19.20,19.21,73197
15-May-25,20.74,20.74,20.20,20.20,32664
14-May-25,21.16,21.16,21.00,21.00,117616
13-May-25,21.52,21.59,21.17,21.17,103337
12-May-25,21.98,21.98,21.00,21.54,17014
09-May-25,21.00,21.73,21.00,21.73,49030
08-May-25,21.16,21.16,21.00,21.00,25264
07-May-25,21.00,21.16,20.99,21.16,8415
06-May-25,20.50,21.00,20.50,21.00,100028
05-May-25,20.50,20.50,19.93,19.93,16075
02-May-25,20.74,20.74,20.00,20.50,32635
30-Apr-25,21.96,21.96,20.80,20.80,38097
29-Apr-25,21.16,21.59,21.16,21.59,36397
28-Apr-25,20.99,21.00,20.99,21.00,20999
24-Apr-25,20.80,20.98,20.80,20.98,16693
22-Apr-25,20.65,20.99,20.65,20.98,41376
17-Apr-25,20.66,20.66,20.66,20.66,2066
16-Apr-25,20.20,20.20,20.20,20.20,2020
15-Apr-25,20.74,20.74,20.00,20.21,58963
14-Apr-25,21.00,21.58,21.00,21.00,18969
11-Apr-25,21.05,21.05,20.74,20.74,4179
10-Apr-25,21.68,21.68,21.68,21.68,4336
09-Apr-25,20.65,21.16,20.64,21.16,27248
08-Apr-25,21.00,21.00,21.00,21.00,10500
07-Apr-25,21.00,21.00,21.00,21.00,25200
04-Apr-25,21.00,21.00,21.00,21.00,8400
02-Apr-25,21.00,22.00,20.01,20.64,277080
01-Apr-25,22.10,22.10,20.30,21.66,134013
31-Mar-25,22.49,22.50,21.07,21.84,76731
28-Mar-25,21.52,22.50,21.52,22.47,41910
27-Mar-25,21.36,21.36,21.36,21.36,4272
21-Mar-25,21.00,21.00,21.00,21.00,14700
19-Mar-25,20.98,20.98,20.98,20.98,2098
18-Mar-25,20.98,20.98,20.90,20.98,10482
17-Mar-25,20.00,20.99,20.00,20.99,44318
14-Mar-25,20.23,20.30,20.23,20.30,14196
13-Mar-25,19.73,20.23,19.73,20.23,23907
12-Mar-25,19.75,19.75,19.73,19.73,19732
11-Mar-25,20.00,20.00,20.00,20.00,4000
10-Mar-25,20.23,20.23,19.80,19.80,33995
07-Mar-25,20.74,20.74,20.74,20.74,10370
05-Mar-25,20.23,20.23,20.23,20.23,20230
28-Feb-25,19.90,20.23,19.90,20.23,4013
27-Feb-25,19.73,19.74,19.73,19.73,15785
26-Feb-25,20.23,20.23,19.73,19.73,108089
25-Feb-25,20.74,20.74,20.74,20.74,10370
21-Feb-25,20.00,20.00,20.00,20.00,26000
19-Feb-25,20.00,20.01,20.00,20.00,68001
18-Feb-25,20.00,20.33,20.00,20.33,16099
17-Feb-25,20.00,20.00,19.35,19.35,74275
14-Feb-25,19.60,19.60,19.60,19.60,1960
13-Feb-25,20.00,20.00,20.00,20.00,4000
12-Feb-25,20.00,20.00,20.00,20.00,8000
11-Feb-25,20.00,20.00,20.00,20.00,8000
06-Feb-25,20.03,20.03,20.03,20.03,8012
05-Feb-25,20.19,20.33,20.19,20.33,16180
04-Feb-25,19.73,19.73,19.32,19.32,19362
03-Feb-25,20.00,20.00,19.73,19.73,11892
31-Jan-25,20.33,20.33,20.33,20.33,12172
29-Jan-25,20.35,20.35,20.32,20.33,24405
27-Jan-25,20.85,20.85,20.85,20.85,4170
23-Jan-25,21.80,21.80,19.51,19.51,39851
22-Jan-25,20.41,20.41,20.41,20.41,2041
21-Jan-25,19.98,19.98,19.98,19.98,3996
20-Jan-25,21.00,21.00,20.95,20.95,23080
17-Jan-25,21.00,21.00,21.00,21.00,4200
16-Jan-25,20.95,20.95,20.95,20.95,2095
15-Jan-25,22.00,22.00,22.00,22.00,2200
13-Jan-25,22.01,22.01,21.59,21.59,6530
08-Jan-25,22.50,22.60,22.00,22.60,26960
07-Jan-25,22.00,22.00,22.00,22.00,2200
03-Jan-25,21.60,22.00,21.60,22.00,4360
26-Dec-24,21.50,23.50,21.50,23.29,63346
23-Dec-24,21.10,21.50,21.10,21.16,44716
19-Dec-24,21.50,21.50,21.06,21.06,4256
18-Dec-24,21.08,21.99,21.06,21.99,19421
16-Dec-24,21.48,21.48,21.48,21.48,10740
13-Dec-24,22.40,22.60,21.50,21.50,11150
12-Dec-24,21.95,21.95,21.95,21.95,8780
11-Dec-24,22.50,22.50,22.50,22.50,2250
10-Dec-24,22.75,22.75,22.01,22.30,24454
09-Dec-24,22.70,23.45,22.14,22.14,45004
06-Dec-24,21.39,22.14,21.38,22.14,99689

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CEDO4