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
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	-1,45%	-1,12	76,18	77,50	76,18	77,75	81K	84
12/05/2020	-0,26%	-0,20	77,30	77,75	76,80	77,75	73K	46
11/05/2020	-0,32%	-0,25	77,50	77,00	76,51	77,75	164K	77
08/05/2020	0,00%	0,00	77,75	78,05	76,66	78,10	53K	65
07/05/2020	-0,19%	-0,15	77,75	77,91	77,00	78,60	64K	95
06/05/2020	-0,76%	-0,60	77,90	78,88	77,56	78,88	99K	65
05/05/2020	1,55%	1,20	78,50	77,30	77,30	79,00	82K	64
04/05/2020	0,65%	0,50	77,30	75,70	75,49	77,65	78K	78
30/04/2020	-0,26%	-0,20	76,80	76,01	75,50	77,09	89K	50
29/04/2020	0,65%	0,50	77,00	75,58	75,58	77,19	34K	44
28/04/2020	2,00%	1,50	76,50	76,10	75,08	77,99	151K	79
27/04/2020	-1,32%	-1,00	75,00	77,50	74,50	77,50	73K	475
24/04/2020	-1,94%	-1,50	76,00	77,50	74,72	77,50	210K	79
23/04/2020	1,96%	1,49	77,50	76,80	75,90	77,50	177K	86
22/04/2020	1,33%	1,00	76,01	76,99	75,01	77,50	231K	249
20/04/2020	-2,46%	-1,89	75,01	76,56	72,06	76,56	254K	316
17/04/2020	0,35%	0,27	76,90	77,39	76,50	77,40	65K	84
16/04/2020	1,09%	0,83	76,63	75,99	75,60	77,00	197K	250
15/04/2020	0,29%	0,22	75,80	75,58	74,51	76,00	159K	649
14/04/2020	0,84%	0,63	75,58	75,50	75,21	76,00	238K	191
13/04/2020	1,15%	0,85	74,95	74,74	74,13	75,00	64K	40
09/04/2020	-0,20%	-0,15	74,10	75,00	74,00	75,50	176K	87
08/04/2020	0,35%	0,26	74,25	75,50	73,20	75,50	79K	105
07/04/2020	3,02%	2,17	73,99	71,68	71,68	76,00	155K	73
06/04/2020	-0,31%	-0,22	71,82	72,35	71,68	72,36	96K	80
03/04/2020	-1,68%	-1,23	72,04	73,00	71,50	73,00	76K	81
02/04/2020	0,65%	0,47	73,27	73,01	72,00	73,29	95K	137
01/04/2020	-0,95%	-0,70	72,80	73,51	72,00	74,00	27K	65
31/03/2020	-2,30%	-1,73	73,50	75,04	73,15	75,04	60K	70
30/03/2020	-0,36%	-0,27	75,23	75,00	73,00	77,03	61K	83
27/03/2020	2,64%	1,94	75,50	73,56	72,60	77,00	23K	45
26/03/2020	0,75%	0,55	73,56	73,06	71,00	78,00	147K	138
25/03/2020	6,58%	4,51	73,01	69,01	69,01	74,90	44K	56
24/03/2020	7,87%	5,00	68,50	63,38	63,38	69,99	42K	71
23/03/2020	-5,22%	-3,50	63,50	66,50	61,01	66,50	73K	105
20/03/2020	3,08%	2,00	67,00	74,99	66,66	75,00	527K	610
19/03/2020	-1,22%	-0,80	65,00	65,81	60,00	67,67	764K	339
18/03/2020	-13,53%	-10,30	65,80	77,00	65,11	77,00	226K	172
17/03/2020	-2,55%	-1,99	76,10	78,21	75,00	82,44	270K	464
16/03/2020	-4,71%	-3,86	78,09	81,95	75,12	81,95	206K	217
13/03/2020	2,35%	1,88	81,95	80,11	80,11	87,99	326K	157
12/03/2020	-9,01%	-7,93	80,07	88,00	75,03	88,00	348K	373
11/03/2020	-	-	88,00	90,30	87,00	90,50	120K	113

Date,Open,High,Low,Close,Volume
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
12-May-20,77.75,77.75,76.80,77.30,72932
11-May-20,77.00,77.75,76.51,77.50,163702
08-May-20,78.05,78.10,76.66,77.75,52653
07-May-20,77.91,78.60,77.00,77.75,64406
06-May-20,78.88,78.88,77.56,77.90,99173
05-May-20,77.30,79.00,77.30,78.50,81740
04-May-20,75.70,77.65,75.49,77.30,78438
30-Apr-20,76.01,77.09,75.50,76.80,88765
29-Apr-20,75.58,77.19,75.58,77.00,34226
28-Apr-20,76.10,77.99,75.08,76.50,150885
27-Apr-20,77.50,77.50,74.50,75.00,72589
24-Apr-20,77.50,77.50,74.72,76.00,209734
23-Apr-20,76.80,77.50,75.90,77.50,176728
22-Apr-20,76.99,77.50,75.01,76.01,231401
20-Apr-20,76.56,76.56,72.06,75.01,254480
17-Apr-20,77.39,77.40,76.50,76.90,65431
16-Apr-20,75.99,77.00,75.60,76.63,197099
15-Apr-20,75.58,76.00,74.51,75.80,158799
14-Apr-20,75.50,76.00,75.21,75.58,238044
13-Apr-20,74.74,75.00,74.13,74.95,64142
09-Apr-20,75.00,75.50,74.00,74.10,175653
08-Apr-20,75.50,75.50,73.20,74.25,78888
07-Apr-20,71.68,76.00,71.68,73.99,154959
06-Apr-20,72.35,72.36,71.68,71.82,95920
03-Apr-20,73.00,73.00,71.50,72.04,76195
02-Apr-20,73.01,73.29,72.00,73.27,94502
01-Apr-20,73.51,74.00,72.00,72.80,27192
31-Mar-20,75.04,75.04,73.15,73.50,59661
30-Mar-20,75.00,77.03,73.00,75.23,60950
27-Mar-20,73.56,77.00,72.60,75.50,23414
26-Mar-20,73.06,78.00,71.00,73.56,146846
25-Mar-20,69.01,74.90,69.01,73.01,43852
24-Mar-20,63.38,69.99,63.38,68.50,42337
23-Mar-20,66.50,66.50,61.01,63.50,72981
20-Mar-20,74.99,75.00,66.66,67.00,527197
19-Mar-20,65.81,67.67,60.00,65.00,763521
18-Mar-20,77.00,77.00,65.11,65.80,225874
17-Mar-20,78.21,82.44,75.00,76.10,269784
16-Mar-20,81.95,81.95,75.12,78.09,206100
13-Mar-20,80.11,87.99,80.11,81.95,326369
12-Mar-20,88.00,88.00,75.03,80.07,348173
11-Mar-20,90.30,90.50,87.00,88.00,119930

*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...