Cotação atual, histórico e gráfico do papel: CEOC11

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 CEOC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/11/2020	1,58%	1,10	70,88	70,17	70,15	70,89	196K	85
19/11/2020	-0,68%	-0,48	69,78	70,50	69,78	70,50	125K	121
18/11/2020	-0,97%	-0,69	70,26	71,01	70,00	71,01	139K	150
17/11/2020	-0,52%	-0,37	70,95	71,32	70,74	71,32	107K	108
16/11/2020	-0,39%	-0,28	71,32	71,70	71,12	71,70	111K	103
13/11/2020	0,21%	0,15	71,60	71,46	70,67	71,94	61K	92
12/11/2020	-0,74%	-0,53	71,45	72,00	71,41	72,05	64K	80
11/11/2020	-0,03%	-0,02	71,98	71,86	71,50	71,99	95K	75
10/11/2020	-0,22%	-0,16	72,00	72,05	71,88	72,16	120K	90
09/11/2020	-0,26%	-0,19	72,16	72,01	72,01	72,40	69K	104
06/11/2020	1,47%	1,05	72,35	71,25	71,25	72,43	107K	132

05/11/2020	-0,42%	-0,30	71,30	71,59	71,22	71,80	100K	123
04/11/2020	0,39%	0,28	71,60	71,32	71,00	71,60	92K	125
03/11/2020	0,31%	0,22	71,32	71,01	71,00	71,49	219K	157
30/10/2020	0,11%	0,08	71,10	71,02	71,01	71,43	234K	319
29/10/2020	0,01%	0,01	71,02	71,77	71,01	71,77	241K	354
28/10/2020	-1,22%	-0,88	71,01	71,88	71,01	71,88	215K	186
27/10/2020	-0,15%	-0,11	71,89	72,02	71,22	72,02	280K	189
26/10/2020	0,28%	0,20	72,00	71,80	71,50	72,00	137K	113
23/10/2020	0,60%	0,43	71,80	71,51	71,45	71,99	88K	147
22/10/2020	-0,74%	-0,53	71,37	71,95	71,01	71,95	212K	166
21/10/2020	0,56%	0,40	71,90	71,51	71,01	72,00	203K	210
20/10/2020	-1,83%	-1,33	71,50	72,83	71,03	72,95	279K	740
19/10/2020	0,47%	0,34	72,83	71,99	71,71	73,00	143K	90
16/10/2020	-0,04%	-0,03	72,49	72,52	71,50	72,52	224K	237
15/10/2020	0,65%	0,47	72,52	71,92	71,75	72,52	176K	261
14/10/2020	-0,93%	-0,68	72,05	72,75	71,30	72,98	236K	176
13/10/2020	2,26%	1,61	72,73	71,01	71,01	72,73	253K	321
09/10/2020	-3,21%	-2,36	71,12	73,23	70,00	73,48	1M	1.626
08/10/2020	-9,06%	-7,32	73,48	70,36	70,36	74,00	1M	926
07/10/2020	-2,30%	-1,90	80,80	82,32	79,90	82,75	366K	259
06/10/2020	0,84%	0,69	82,70	82,12	82,11	82,70	101K	140
05/10/2020	-0,82%	-0,68	82,01	82,65	81,91	82,69	143K	167
02/10/2020	0,32%	0,26	82,69	82,66	82,44	82,69	67K	73
01/10/2020	1,93%	1,56	82,43	81,78	81,77	82,46	104K	84
30/09/2020	-1,92%	-1,58	80,87	82,50	80,12	82,69	454K	1.314
29/09/2020	0,18%	0,15	82,45	82,30	82,30	82,49	66K	63
28/09/2020	-0,23%	-0,19	82,30	82,47	82,20	82,50	79K	102
25/09/2020	0,23%	0,19	82,49	82,30	81,68	82,50	233K	89
24/09/2020	0,12%	0,10	82,30	82,20	82,12	82,46	55K	47
23/09/2020	-0,36%	-0,30	82,20	82,51	82,15	82,51	69K	68
22/09/2020	-0,53%	-0,44	82,50	82,11	82,11	82,99	28K	45
21/09/2020	0,45%	0,37	82,94	82,49	81,67	83,00	104K	83
18/09/2020	0,70%	0,57	82,57	82,01	81,70	82,65	131K	84
17/09/2020	-0,12%	-0,10	82,00	82,10	82,00	82,40	117K	89
16/09/2020	0,95%	0,77	82,10	81,35	81,35	82,10	43K	80
15/09/2020	-0,94%	-0,77	81,33	82,20	80,99	82,30	280K	226
14/09/2020	0,37%	0,30	82,10	81,80	81,80	82,17	75K	69
11/09/2020	0,99%	0,80	81,80	81,79	81,18	81,80	75K	91
10/09/2020	-0,98%	-0,80	81,00	81,80	81,00	82,47	168K	823
09/09/2020	-0,54%	-0,44	81,80	81,40	81,40	82,99	125K	109
08/09/2020	1,14%	0,93	82,24	81,30	81,22	82,40	413K	149
04/09/2020	-1,44%	-1,19	81,31	82,49	80,89	82,96	397K	1.108
03/09/2020	-0,34%	-0,28	82,50	82,60	82,05	82,79	77K	72
02/09/2020	-0,27%	-0,22	82,78	83,00	81,83	83,00	273K	1.059
01/09/2020	1,44%	1,18	83,00	82,69	82,15	83,00	53K	72
31/08/2020	-0,34%	-0,28	81,82	82,10	81,50	82,50	154K	157
28/08/2020	0,12%	0,10	82,10	82,00	81,61	82,56	64K	69
27/08/2020	0,37%	0,30	82,00	81,70	81,70	82,56	70K	64
26/08/2020	-1,07%	-0,88	81,70	82,58	81,60	82,98	241K	144
25/08/2020	0,71%	0,58	82,58	82,99	81,50	82,99	260K	94
24/08/2020	-1,20%	-1,00	82,00	82,99	81,80	83,00	233K	358
21/08/2020	0,01%	0,01	83,00	82,97	82,70	83,00	137K	522
20/08/2020	-0,01%	-0,01	82,99	82,61	82,40	83,00	182K	106
19/08/2020	0,96%	0,79	83,00	82,22	82,22	83,00	88K	300
18/08/2020	-0,47%	-0,39	82,21	82,99	81,27	83,00	140K	96
17/08/2020	1,35%	1,10	82,60	81,50	81,30	82,60	138K	123
14/08/2020	0,06%	0,05	81,50	81,50	81,27	81,50	107K	93
13/08/2020	-1,03%	-0,85	81,45	82,25	81,43	83,20	149K	66
12/08/2020	-0,21%	-0,17	82,30	82,46	81,28	82,46	80K	194
11/08/2020	0,94%	0,77	82,47	81,71	81,00	83,75	70K	103
10/08/2020	-1,68%	-1,40	81,70	83,10	80,55	83,99	53K	90
07/08/2020	3,88%	3,10	83,10	80,00	80,00	83,10	108K	82
06/08/2020	-1,72%	-1,40	80,00	82,00	79,90	82,00	77K	221
05/08/2020	0,66%	0,53	81,40	82,48	80,90	82,48	61K	61
04/08/2020	-2,41%	-2,00	80,87	82,87	80,86	83,10	49K	94
03/08/2020	0,02%	0,02	82,87	84,99	82,85	84,99	124K	96
31/07/2020	1,05%	0,86	82,85	81,00	81,00	84,17	128K	97
30/07/2020	4,05%	3,19	81,99	78,79	78,01	81,99	229K	155
29/07/2020	-2,66%	-2,15	78,80	80,63	78,04	81,99	496K	1.254
28/07/2020	-6,37%	-5,51	80,95	86,99	79,80	86,99	490K	1.123
27/07/2020	-0,63%	-0,55	86,46	87,03	86,46	87,30	163K	186
24/07/2020	0,01%	0,01	87,01	87,05	87,00	87,25	66K	149
23/07/2020	0,36%	0,31	87,00	86,10	86,08	87,27	80K	310
22/07/2020	-0,81%	-0,71	86,69	87,45	86,01	87,50	131K	285
21/07/2020	0,00%	0,00	87,40	87,42	87,40	87,59	92K	66
20/07/2020	-1,00%	-0,88	87,40	88,28	87,40	88,50	129K	123
17/07/2020	0,44%	0,39	88,28	88,00	87,81	88,28	108K	70
16/07/2020	-0,12%	-0,11	87,89	88,05	87,61	88,27	87K	209
15/07/2020	-1,98%	-1,78	88,00	89,77	87,65	89,78	295K	356
14/07/2020	0,76%	0,68	89,78	89,30	89,03	89,80	84K	69
13/07/2020	0,10%	0,09	89,10	89,01	89,01	90,00	203K	249
10/07/2020	-0,55%	-0,49	89,01	89,49	87,56	89,95	172K	119
09/07/2020	-0,33%	-0,30	89,50	88,61	87,56	89,95	127K	109
08/07/2020	-0,82%	-0,74	89,80	89,80	87,52	91,00	213K	178
07/07/2020	-0,78%	-0,71	90,54	91,24	90,07	91,24	145K	112
06/07/2020	0,00%	0,00	91,25	91,20	89,00	91,25	307K	109
03/07/2020	1,39%	1,25	91,25	90,00	89,11	91,25	81K	126
02/07/2020	0,36%	0,32	90,00	89,01	89,01	91,25	225K	128
01/07/2020	-0,36%	-0,32	89,68	91,49	89,00	91,49	151K	194
30/06/2020	1,12%	1,00	90,00	89,02	88,48	90,00	77K	110
29/06/2020	-1,11%	-1,00	89,00	90,00	88,99	90,00	97K	223
26/06/2020	0,38%	0,34	90,00	89,66	89,50	90,00	113K	68
25/06/2020	1,20%	1,06	89,66	89,44	88,60	90,00	52K	70
24/06/2020	-0,45%	-0,40	88,60	89,01	88,50	90,00	100K	70
23/06/2020	-1,11%	-1,00	89,00	89,99	88,31	90,00	160K	131
22/06/2020	1,13%	1,01	90,00	89,99	87,51	90,00	202K	217
19/06/2020	-0,07%	-0,06	88,99	89,05	87,51	89,99	93K	105
18/06/2020	0,24%	0,21	89,05	89,01	88,86	89,47	95K	74
17/06/2020	3,30%	2,84	88,84	85,95	85,87	89,00	68K	80
16/06/2020	0,02%	0,02	86,00	87,50	85,50	90,00	149K	156
15/06/2020	-1,74%	-1,52	85,98	87,49	85,00	87,50	164K	143
12/06/2020	-2,23%	-2,00	87,50	89,50	86,00	89,50	140K	176
10/06/2020	-1,43%	-1,30	89,50	90,51	89,50	91,50	289K	106
09/06/2020	-0,60%	-0,55	90,80	91,75	90,02	92,48	81K	75
08/06/2020	2,53%	2,25	91,35	88,49	88,12	94,99	270K	164
05/06/2020	3,91%	3,35	89,10	85,75	85,75	95,98	311K	117
04/06/2020	4,18%	3,44	85,75	82,32	82,30	86,49	171K	96
03/06/2020	0,13%	0,11	82,31	82,20	82,04	85,00	285K	381
02/06/2020	0,27%	0,22	82,20	81,98	81,98	83,00	157K	118
01/06/2020	1,97%	1,58	81,98	80,00	79,38	82,09	102K	105
29/05/2020	3,73%	2,89	80,40	78,00	77,98	80,95	125K	66
28/05/2020	-0,28%	-0,22	77,51	77,73	77,25	77,75	122K	83
27/05/2020	1,77%	1,35	77,73	76,56	76,55	77,75	48K	66
26/05/2020	0,12%	0,09	76,38	76,29	76,29	77,00	87K	93
25/05/2020	0,18%	0,14	76,29	76,21	76,21	77,00	100K	108
22/05/2020	-0,26%	-0,20	76,15	76,26	76,15	76,40	212K	85
21/05/2020	-0,39%	-0,30	76,35	76,65	76,25	77,00	181K	88
20/05/2020	-0,13%	-0,10	76,65	76,76	76,00	76,76	49K	52
19/05/2020	0,99%	0,75	76,75	76,00	76,00	77,00	44K	82
18/05/2020	1,47%	1,10	76,00	75,10	75,09	76,00	132K	79
15/05/2020	-0,53%	-0,40	74,90	75,31	74,50	75,50	198K	120
14/05/2020	-1,16%	-0,88	75,30	76,12	74,84	76,12	121K	88
13/05/2020	-	-	76,18	77,50	76,18	77,75	81K	84

Date,Open,High,Low,Close,Volume
20-Nov-20,70.17,70.89,70.15,70.88,195908
19-Nov-20,70.50,70.50,69.78,69.78,124633
18-Nov-20,71.01,71.01,70.00,70.26,138697
17-Nov-20,71.32,71.32,70.74,70.95,106599
16-Nov-20,71.70,71.70,71.12,71.32,111251
13-Nov-20,71.46,71.94,70.67,71.60,60706
12-Nov-20,72.00,72.05,71.41,71.45,64173
11-Nov-20,71.86,71.99,71.50,71.98,95308
10-Nov-20,72.05,72.16,71.88,72.00,120115
09-Nov-20,72.01,72.40,72.01,72.16,69420
06-Nov-20,71.25,72.43,71.25,72.35,106793
05-Nov-20,71.59,71.80,71.22,71.30,99790
04-Nov-20,71.32,71.60,71.00,71.60,91708
03-Nov-20,71.01,71.49,71.00,71.32,219343
30-Oct-20,71.02,71.43,71.01,71.10,233905
29-Oct-20,71.77,71.77,71.01,71.02,240879
28-Oct-20,71.88,71.88,71.01,71.01,215334
27-Oct-20,72.02,72.02,71.22,71.89,280467
26-Oct-20,71.80,72.00,71.50,72.00,137107
23-Oct-20,71.51,71.99,71.45,71.80,87614
22-Oct-20,71.95,71.95,71.01,71.37,211695
21-Oct-20,71.51,72.00,71.01,71.90,202670
20-Oct-20,72.83,72.95,71.03,71.50,279270
19-Oct-20,71.99,73.00,71.71,72.83,143003
16-Oct-20,72.52,72.52,71.50,72.49,224178
15-Oct-20,71.92,72.52,71.75,72.52,176231
14-Oct-20,72.75,72.98,71.30,72.05,236337
13-Oct-20,71.01,72.73,71.01,72.73,253035
09-Oct-20,73.23,73.48,70.00,71.12,1427423
08-Oct-20,70.36,74.00,70.36,73.48,1301268
07-Oct-20,82.32,82.75,79.90,80.80,365864
06-Oct-20,82.12,82.70,82.11,82.70,100995
05-Oct-20,82.65,82.69,81.91,82.01,143019
02-Oct-20,82.66,82.69,82.44,82.69,66517
01-Oct-20,81.78,82.46,81.77,82.43,104052
30-Sep-20,82.50,82.69,80.12,80.87,454243
29-Sep-20,82.30,82.49,82.30,82.45,65504
28-Sep-20,82.47,82.50,82.20,82.30,79054
25-Sep-20,82.30,82.50,81.68,82.49,232571
24-Sep-20,82.20,82.46,82.12,82.30,54907
23-Sep-20,82.51,82.51,82.15,82.20,68713
22-Sep-20,82.11,82.99,82.11,82.50,27813
21-Sep-20,82.49,83.00,81.67,82.94,104154
18-Sep-20,82.01,82.65,81.70,82.57,130802
17-Sep-20,82.10,82.40,82.00,82.00,116882
16-Sep-20,81.35,82.10,81.35,82.10,42747
15-Sep-20,82.20,82.30,80.99,81.33,280484
14-Sep-20,81.80,82.17,81.80,82.10,74694
11-Sep-20,81.79,81.80,81.18,81.80,75122
10-Sep-20,81.80,82.47,81.00,81.00,168005
09-Sep-20,81.40,82.99,81.40,81.80,124962
08-Sep-20,81.30,82.40,81.22,82.24,412533
04-Sep-20,82.49,82.96,80.89,81.31,396529
03-Sep-20,82.60,82.79,82.05,82.50,76768
02-Sep-20,83.00,83.00,81.83,82.78,272662
01-Sep-20,82.69,83.00,82.15,83.00,52578
31-Aug-20,82.10,82.50,81.50,81.82,154078
28-Aug-20,82.00,82.56,81.61,82.10,63655
27-Aug-20,81.70,82.56,81.70,82.00,70210
26-Aug-20,82.58,82.98,81.60,81.70,241313
25-Aug-20,82.99,82.99,81.50,82.58,260444
24-Aug-20,82.99,83.00,81.80,82.00,232784
21-Aug-20,82.97,83.00,82.70,83.00,137014
20-Aug-20,82.61,83.00,82.40,82.99,181637
19-Aug-20,82.22,83.00,82.22,83.00,87696
18-Aug-20,82.99,83.00,81.27,82.21,139881
17-Aug-20,81.50,82.60,81.30,82.60,137810
14-Aug-20,81.50,81.50,81.27,81.50,107219
13-Aug-20,82.25,83.20,81.43,81.45,148929
12-Aug-20,82.46,82.46,81.28,82.30,79727
11-Aug-20,81.71,83.75,81.00,82.47,70094
10-Aug-20,83.10,83.99,80.55,81.70,53170
07-Aug-20,80.00,83.10,80.00,83.10,107695
06-Aug-20,82.00,82.00,79.90,80.00,77350
05-Aug-20,82.48,82.48,80.90,81.40,61469
04-Aug-20,82.87,83.10,80.86,80.87,49141
03-Aug-20,84.99,84.99,82.85,82.87,124468
31-Jul-20,81.00,84.17,81.00,82.85,128199
30-Jul-20,78.79,81.99,78.01,81.99,228888
29-Jul-20,80.63,81.99,78.04,78.80,495748
28-Jul-20,86.99,86.99,79.80,80.95,489805
27-Jul-20,87.03,87.30,86.46,86.46,163184
24-Jul-20,87.05,87.25,87.00,87.01,65868
23-Jul-20,86.10,87.27,86.08,87.00,79937
22-Jul-20,87.45,87.50,86.01,86.69,131287
21-Jul-20,87.42,87.59,87.40,87.40,92194
20-Jul-20,88.28,88.50,87.40,87.40,129076
17-Jul-20,88.00,88.28,87.81,88.28,107826
16-Jul-20,88.05,88.27,87.61,87.89,86655
15-Jul-20,89.77,89.78,87.65,88.00,295134
14-Jul-20,89.30,89.80,89.03,89.78,84295
13-Jul-20,89.01,90.00,89.01,89.10,202786
10-Jul-20,89.49,89.95,87.56,89.01,172380
09-Jul-20,88.61,89.95,87.56,89.50,126555
08-Jul-20,89.80,91.00,87.52,89.80,212807
07-Jul-20,91.24,91.24,90.07,90.54,145268
06-Jul-20,91.20,91.25,89.00,91.25,307476
03-Jul-20,90.00,91.25,89.11,91.25,81297
02-Jul-20,89.01,91.25,89.01,90.00,224524
01-Jul-20,91.49,91.49,89.00,89.68,151185
30-Jun-20,89.02,90.00,88.48,90.00,77384
29-Jun-20,90.00,90.00,88.99,89.00,96600
26-Jun-20,89.66,90.00,89.50,90.00,113473
25-Jun-20,89.44,90.00,88.60,89.66,52441
24-Jun-20,89.01,90.00,88.50,88.60,99881
23-Jun-20,89.99,90.00,88.31,89.00,159530
22-Jun-20,89.99,90.00,87.51,90.00,201950
19-Jun-20,89.05,89.99,87.51,88.99,92951
18-Jun-20,89.01,89.47,88.86,89.05,94931
17-Jun-20,85.95,89.00,85.87,88.84,68266
16-Jun-20,87.50,90.00,85.50,86.00,148903
15-Jun-20,87.49,87.50,85.00,85.98,164332
12-Jun-20,89.50,89.50,86.00,87.50,140291
10-Jun-20,90.51,91.50,89.50,89.50,289448
09-Jun-20,91.75,92.48,90.02,90.80,80961
08-Jun-20,88.49,94.99,88.12,91.35,270017
05-Jun-20,85.75,95.98,85.75,89.10,311491
04-Jun-20,82.32,86.49,82.30,85.75,171228
03-Jun-20,82.20,85.00,82.04,82.31,285054
02-Jun-20,81.98,83.00,81.98,82.20,156723
01-Jun-20,80.00,82.09,79.38,81.98,102253
29-May-20,78.00,80.95,77.98,80.40,124891
28-May-20,77.73,77.75,77.25,77.51,121698
27-May-20,76.56,77.75,76.55,77.73,48029
26-May-20,76.29,77.00,76.29,76.38,86592
25-May-20,76.21,77.00,76.21,76.29,100405
22-May-20,76.26,76.40,76.15,76.15,211819
21-May-20,76.65,77.00,76.25,76.35,180962
20-May-20,76.76,76.76,76.00,76.65,48777
19-May-20,76.00,77.00,76.00,76.75,44010
18-May-20,75.10,76.00,75.09,76.00,132383
15-May-20,75.31,75.50,74.50,74.90,197830
14-May-20,76.12,76.12,74.84,75.30,120632
13-May-20,77.50,77.75,76.18,76.18,80644

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEOC11

cotações, gráficos e mais...