Cotação atual, histórico e gráfico do papel: CELP6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/12/2019 | -4,76% | -0,50 | 10,00 | 10,50 | 9,57 | 10,50 | 5K | 5 |
| 11/12/2019 | -4,55% | -0,50 | 10,50 | 10,50 | 10,50 | 10,50 | 1K | 1 |
| 04/12/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 21/11/2019 | -10,57% | -1,30 | 11,00 | 11,00 | 11,00 | 11,00 | 3K | 2 |
| 06/11/2019 | 7,42% | 0,85 | 12,30 | 12,30 | 12,30 | 12,30 | 2K | 1 |
| 25/10/2019 | 3,71% | 0,41 | 11,45 | 11,26 | 11,26 | 11,45 | 3K | 2 |
| 24/10/2019 | -0,90% | -0,10 | 11,04 | 11,04 | 11,04 | 11,04 | 2K | 1 |
| 23/10/2019 | 10,63% | 1,07 | 11,14 | 11,14 | 11,14 | 11,14 | 1K | 1 |
| 22/10/2019 | -12,43% | -1,43 | 10,07 | 10,07 | 10,07 | 10,07 | 1K | 1 |
| 14/10/2019 | 4,55% | 0,50 | 11,50 | 11,50 | 11,50 | 11,50 | 1K | 1 |
| 11/10/2019 | 9,45% | 0,95 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
|
|
| 10/10/2019 | -18,95% | -2,35 | 10,05 | 10,05 | 10,05 | 10,05 | 5K | 5 |
| 02/10/2019 | 0,00% | 0,00 | 12,40 | 12,40 | 12,40 | 12,40 | 1K | 1 |
| 27/09/2019 | 0,00% | 0,00 | 12,40 | 12,40 | 12,40 | 12,40 | 1K | 1 |
| 26/09/2019 | 12,73% | 1,40 | 12,40 | 12,40 | 12,40 | 12,40 | 1K | 1 |
| 25/09/2019 | -12,00% | -1,50 | 11,00 | 11,00 | 11,00 | 11,00 | 6K | 2 |
| 23/09/2019 | -8,76% | -1,20 | 12,50 | 12,50 | 12,50 | 12,50 | 1K | 1 |
| 20/09/2019 | 4,82% | 0,63 | 13,70 | 15,49 | 13,70 | 15,49 | 14K | 10 |
| 19/09/2019 | 18,82% | 2,07 | 13,07 | 13,00 | 12,95 | 13,07 | 13K | 9 |
| 09/09/2019 | -0,09% | -0,01 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 05/09/2019 | 4,76% | 0,50 | 11,01 | 11,01 | 11,01 | 11,01 | 2K | 2 |
| 02/09/2019 | -4,45% | -0,49 | 10,51 | 10,65 | 10,51 | 10,65 | 5K | 4 |
| 30/08/2019 | -8,56% | -1,03 | 11,00 | 11,00 | 10,01 | 11,00 | 3K | 3 |
| 21/08/2019 | -14,07% | -1,97 | 12,03 | 12,99 | 12,03 | 12,99 | 6K | 4 |
| 08/08/2019 | -3,11% | -0,45 | 14,00 | 14,00 | 14,00 | 14,00 | 1K | 1 |
| 01/08/2019 | 0,00% | 0,00 | 14,45 | 14,45 | 14,45 | 14,45 | 7K | 4 |
| 30/07/2019 | -0,07% | -0,01 | 14,45 | 14,45 | 14,45 | 14,45 | 1K | 1 |
| 22/07/2019 | -0,07% | -0,01 | 14,46 | 14,46 | 14,46 | 14,46 | 1K | 1 |
| 19/07/2019 | 3,36% | 0,47 | 14,47 | 14,47 | 14,47 | 14,85 | 15K | 6 |
| 18/07/2019 | -12,50% | -2,00 | 14,00 | 14,05 | 14,00 | 14,05 | 20K | 10 |
| 16/07/2019 | -17,31% | -3,35 | 16,00 | 16,00 | 15,00 | 16,00 | 48K | 21 |
| 15/07/2019 | -6,52% | -1,35 | 19,35 | 21,09 | 19,00 | 22,00 | 84K | 35 |
| 12/07/2019 | 47,33% | 6,65 | 20,70 | 20,45 | 18,60 | 21,10 | 280K | 84 |
| 11/07/2019 | 98,17% | 6,96 | 14,05 | 7,91 | 7,91 | 14,15 | 60K | 45 |
| 10/07/2019 | 39,02% | 1,99 | 7,09 | 5,02 | 5,02 | 7,09 | 4K | 4 |
| 02/07/2019 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 21/06/2019 | 0,20% | 0,01 | 5,10 | 5,11 | 5,10 | 5,11 | 2K | 4 |
| 30/04/2019 | -0,59% | -0,03 | 5,09 | 5,09 | 5,09 | 5,09 | 509 | 1 |
| 24/04/2019 | -20,00% | -1,28 | 5,12 | 5,12 | 5,12 | 5,12 | 512 | 1 |
| 20/03/2019 | -13,51% | -1,00 | 6,40 | 6,40 | 6,40 | 6,40 | 640 | 1 |
| 18/03/2019 | 0,00% | 0,00 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 08/03/2019 | 5,71% | 0,40 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 22/02/2019 | 0,00% | 0,00 | 7,00 | 6,99 | 6,99 | 7,00 | 5K | 4 |
| 21/02/2019 | -12,39% | -0,99 | 7,00 | 7,02 | 7,00 | 7,02 | 4K | 5 |
| 19/02/2019 | -4,31% | -0,36 | 7,99 | 8,35 | 7,99 | 8,35 | 2K | 2 |
| 14/02/2019 | -4,13% | -0,36 | 8,35 | 8,35 | 8,35 | 8,35 | 2K | 2 |
| 13/02/2019 | -12,90% | -1,29 | 8,71 | 8,31 | 8,31 | 8,71 | 5K | 6 |
| 29/01/2019 | -0,10% | -0,01 | 10,00 | 10,00 | 10,00 | 10,00 | 3K | 2 |
| 28/01/2019 | -19,27% | -2,39 | 10,01 | 10,01 | 10,00 | 10,01 | 7K | 5 |
| 24/01/2019 | -17,22% | -2,58 | 12,40 | 11,99 | 11,99 | 12,81 | 16K | 12 |
| 04/01/2019 | -0,13% | -0,02 | 14,98 | 14,99 | 14,98 | 14,99 | 4K | 2 |
| 14/11/2018 | -13,84% | -2,41 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 07/11/2018 | 0,29% | 0,05 | 17,41 | 17,41 | 17,41 | 17,41 | 2K | 1 |
| 06/11/2018 | -41,92% | -12,53 | 17,36 | 17,30 | 17,30 | 17,36 | 24K | 6 |
| 05/11/2018 | -0,37% | -0,11 | 29,89 | 29,89 | 29,89 | 29,89 | 6K | 2 |
| 29/10/2018 | -0,03% | -0,01 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 26/10/2018 | -3,19% | -0,99 | 30,01 | 33,00 | 30,01 | 33,00 | 28K | 9 |
| 25/10/2018 | 14,81% | 4,00 | 31,00 | 37,99 | 28,42 | 42,00 | 201K | 51 |
| 24/10/2018 | 92,86% | 13,00 | 27,00 | 20,00 | 20,00 | 42,00 | 261K | 65 |
| 23/10/2018 | 100,00% | 7,00 | 14,00 | 12,05 | 12,00 | 14,00 | 31K | 17 |
| 22/10/2018 | 100,00% | 3,50 | 7,00 | 3,95 | 3,95 | 7,00 | 36K | 28 |
| 19/10/2018 | 68,27% | 1,42 | 3,50 | 2,50 | 2,50 | 3,50 | 6K | 13 |
| 18/10/2018 | 20,93% | 0,36 | 2,08 | 1,90 | 1,90 | 2,08 | 398 | 2 |
| 16/10/2018 | 13,91% | 0,21 | 1,72 | 1,72 | 1,72 | 1,72 | 172 | 1 |
| 15/10/2018 | 51,00% | 0,51 | 1,51 | 1,51 | 1,51 | 1,51 | 151 | 1 |
| 24/04/2015 | 33,33% | 0,25 | 1,00 | 1,00 | 1,00 | 1,00 | 400 | 1 |
| 28/11/2013 | 25,00% | 0,15 | 0,75 | 0,75 | 0,75 | 0,75 | 300 | 2 |
| 17/06/2013 | 25,00% | 0,12 | 0,60 | 0,60 | 0,60 | 0,60 | 300 | 2 |
| 07/03/2013 | 2,13% | 0,01 | 0,48 | 0,48 | 0,48 | 0,48 | 48 | 1 |
| 22/02/2013 | -47,19% | -0,42 | 0,47 | 0,47 | 0,47 | 0,47 | 47 | 1 |
| 28/12/2012 | -18,35% | -0,20 | 0,89 | 1,09 | 0,87 | 1,10 | 3K | 6 |
| 27/12/2012 | -87,89% | -7,91 | 1,09 | 1,01 | 1,01 | 1,09 | 4K | 9 |
| 21/02/2011 | -0,11% | -0,01 | 9,00 | 9,00 | 9,00 | 9,00 | 18K | 1 |
| 22/12/2010 | -5,16% | -0,49 | 9,01 | 9,01 | 9,01 | 9,01 | 9K | 1 |
| 17/11/2010 | -31,16% | -4,30 | 9,50 | 9,50 | 9,50 | 9,50 | 10K | 1 |
| 11/03/2009 | 6,98% | 0,90 | 13,80 | 13,80 | 13,80 | 13,80 | 1K | 1 |
| 04/09/2008 | 0,00% | 0,00 | 12,90 | 12,90 | 12,90 | 12,90 | 12K | 1 |
| 13/08/2008 | -35,50% | -7,10 | 12,90 | 13,02 | 12,90 | 13,02 | 5K | 2 |
| 07/12/2006 | 24,92% | 3,99 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 27/04/2006 | 60,74% | 6,05 | 16,01 | 16,01 | 16,01 | 16,01 | 2K | 1 |
| 13/02/2006 | -0,30% | -0,03 | 9,96 | 9,96 | 9,96 | 9,96 | 3K | 2 |
| 29/11/2004 | 17,53% | 1,49 | 9,99 | 9,99 | 9,99 | 9,99 | 3K | 1 |
| 24/11/2004 | 6,25% | 0,50 | 8,50 | 8,50 | 8,50 | 8,50 | 51 | 1 |
| 21/09/2004 | 33,33% | 2,00 | 8,00 | 8,00 | 8,00 | 8,00 | 24 | 1 |
| 20/09/2004 | 15,38% | 0,80 | 6,00 | 6,00 | 6,00 | 6,00 | 18 | 1 |
| 17/08/2004 | 47,31% | 1,67 | 5,20 | 5,20 | 5,20 | 5,20 | 15 | 1 |
| 16/01/2004 | 106,43% | 1,82 | 3,53 | 3,20 | 3,20 | 3,53 | 20K | 5 |
| 18/11/2002 | -10,00% | -0,19 | 1,71 | 1,71 | 1,71 | 1,71 | 2K | 2 |
| 02/08/2002 | - | - | 1,90 | 1,90 | 1,90 | 1,90 | 18K | 4 |
Date,Open,High,Low,Close,Volume
16-Dec-19,10.50,10.50,9.57,10.00,5007
11-Dec-19,10.50,10.50,10.50,10.50,1050
04-Dec-19,11.00,11.00,11.00,11.00,1100
21-Nov-19,11.00,11.00,11.00,11.00,3300
06-Nov-19,12.30,12.30,12.30,12.30,2460
25-Oct-19,11.26,11.45,11.26,11.45,3416
24-Oct-19,11.04,11.04,11.04,11.04,2208
23-Oct-19,11.14,11.14,11.14,11.14,1114
22-Oct-19,10.07,10.07,10.07,10.07,1007
14-Oct-19,11.50,11.50,11.50,11.50,1150
11-Oct-19,11.00,11.00,11.00,11.00,1100
10-Oct-19,10.05,10.05,10.05,10.05,5025
02-Oct-19,12.40,12.40,12.40,12.40,1240
27-Sep-19,12.40,12.40,12.40,12.40,1240
26-Sep-19,12.40,12.40,12.40,12.40,1240
25-Sep-19,11.00,11.00,11.00,11.00,5500
23-Sep-19,12.50,12.50,12.50,12.50,1250
20-Sep-19,15.49,15.49,13.70,13.70,14426
19-Sep-19,13.00,13.07,12.95,13.07,13000
09-Sep-19,11.00,11.00,11.00,11.00,1100
05-Sep-19,11.01,11.01,11.01,11.01,2202
02-Sep-19,10.65,10.65,10.51,10.51,5301
30-Aug-19,11.00,11.00,10.01,11.00,3201
21-Aug-19,12.99,12.99,12.03,12.03,6207
08-Aug-19,14.00,14.00,14.00,14.00,1400
01-Aug-19,14.45,14.45,14.45,14.45,7225
30-Jul-19,14.45,14.45,14.45,14.45,1445
22-Jul-19,14.46,14.46,14.46,14.46,1446
19-Jul-19,14.47,14.85,14.47,14.47,14508
18-Jul-19,14.05,14.05,14.00,14.00,19650
16-Jul-19,16.00,16.00,15.00,16.00,48239
15-Jul-19,21.09,22.00,19.00,19.35,83961
12-Jul-19,20.45,21.10,18.60,20.70,279797
11-Jul-19,7.91,14.15,7.91,14.05,60237
10-Jul-19,5.02,7.09,5.02,7.09,3579
02-Jul-19,5.10,5.10,5.10,5.10,510
21-Jun-19,5.11,5.11,5.10,5.10,2041
30-Apr-19,5.09,5.09,5.09,5.09,509
24-Apr-19,5.12,5.12,5.12,5.12,512
20-Mar-19,6.40,6.40,6.40,6.40,640
18-Mar-19,7.40,7.40,7.40,7.40,740
08-Mar-19,7.40,7.40,7.40,7.40,740
22-Feb-19,6.99,7.00,6.99,7.00,4894
21-Feb-19,7.02,7.02,7.00,7.00,4202
19-Feb-19,8.35,8.35,7.99,7.99,2469
14-Feb-19,8.35,8.35,8.35,8.35,1670
13-Feb-19,8.31,8.71,8.31,8.71,5040
29-Jan-19,10.00,10.00,10.00,10.00,3000
28-Jan-19,10.01,10.01,10.00,10.01,7004
24-Jan-19,11.99,12.81,11.99,12.40,16204
04-Jan-19,14.99,14.99,14.98,14.98,4495
14-Nov-18,15.00,15.00,15.00,15.00,1500
07-Nov-18,17.41,17.41,17.41,17.41,1741
06-Nov-18,17.30,17.36,17.30,17.36,24246
05-Nov-18,29.89,29.89,29.89,29.89,5978
29-Oct-18,30.00,30.00,30.00,30.00,3000
26-Oct-18,33.00,33.00,30.01,30.01,28458
25-Oct-18,37.99,42.00,28.42,31.00,201367
24-Oct-18,20.00,42.00,20.00,27.00,261295
23-Oct-18,12.05,14.00,12.00,14.00,30921
22-Oct-18,3.95,7.00,3.95,7.00,35820
19-Oct-18,2.50,3.50,2.50,3.50,5670
18-Oct-18,1.90,2.08,1.90,2.08,398
16-Oct-18,1.72,1.72,1.72,1.72,172
15-Oct-18,1.51,1.51,1.51,1.51,151
24-Apr-15,1.00,1.00,1.00,1.00,400
28-Nov-13,0.75,0.75,0.75,0.75,300
17-Jun-13,0.60,0.60,0.60,0.60,300
07-Mar-13,0.48,0.48,0.48,0.48,48
22-Feb-13,0.47,0.47,0.47,0.47,47
28-Dec-12,1.09,1.10,0.87,0.89,3077
27-Dec-12,1.01,1.09,1.01,1.09,3764
21-Feb-11,9.00,9.00,9.00,9.00,18000
22-Dec-10,9.01,9.01,9.01,9.01,9010
17-Nov-10,9.50,9.50,9.50,9.50,9500
11-Mar-09,13.80,13.80,13.80,13.80,1380
04-Sep-08,12.90,12.90,12.90,12.90,11610
13-Aug-08,13.02,13.02,12.90,12.90,5184
07-Dec-06,20.00,20.00,20.00,20.00,2000
27-Apr-06,16.01,16.01,16.01,16.01,1601
13-Feb-06,9.96,9.96,9.96,9.96,2988
29-Nov-04,9.99,9.99,9.99,9.99,2997
24-Nov-04,8.50,8.50,8.50,8.50,51
21-Sep-04,8.00,8.00,8.00,8.00,24
20-Sep-04,6.00,6.00,6.00,6.00,18
17-Aug-04,5.20,5.20,5.20,5.20,15
16-Jan-04,3.20,3.53,3.20,3.53,20460
18-Nov-02,1.71,1.71,1.71,1.71,1710
02-Aug-02,1.90,1.90,1.90,1.90,18397
*exoneração de responsabilidade e termos de uso