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
29/07/2021	-0,27%	-0,19	69,17	68,51	68,51	69,50	34K	61
28/07/2021	0,52%	0,36	69,36	69,50	68,61	69,50	12K	28
27/07/2021	0,00%	0,00	69,00	68,51	68,50	69,50	63K	53
26/07/2021	-0,59%	-0,41	69,00	69,49	68,50	69,49	81K	110
23/07/2021	0,59%	0,41	69,41	69,00	68,31	69,41	12K	38
22/07/2021	0,10%	0,07	69,00	68,92	68,00	69,14	67K	67
21/07/2021	-0,10%	-0,07	68,93	70,07	68,00	70,07	147K	324
20/07/2021	0,00%	0,00	69,00	69,03	68,99	69,99	83K	52
19/07/2021	-0,72%	-0,50	69,00	70,00	69,00	70,00	95K	50
16/07/2021	-0,70%	-0,49	69,50	69,98	69,50	69,98	56K	82
15/07/2021	1,43%	0,99	69,99	69,00	69,00	70,10	62K	59

14/07/2021	0,52%	0,36	69,00	68,65	68,50	69,00	71K	54
13/07/2021	0,59%	0,40	68,64	68,28	68,25	69,14	16K	35
12/07/2021	-0,38%	-0,26	68,24	68,50	67,48	68,98	124K	72
08/07/2021	-0,29%	-0,20	68,50	67,85	67,01	68,50	29K	65
07/07/2021	0,09%	0,06	68,70	68,64	68,02	69,28	31K	37
06/07/2021	0,94%	0,64	68,64	68,00	68,00	69,40	18K	57
05/07/2021	-0,87%	-0,60	68,00	69,50	68,00	69,50	62K	69
02/07/2021	0,88%	0,60	68,60	68,82	68,20	68,83	9K	34
01/07/2021	-2,34%	-1,63	68,00	66,01	66,01	68,98	37K	65
30/06/2021	2,40%	1,63	69,63	68,85	65,99	69,98	114K	109
29/06/2021	1,51%	1,01	68,00	67,00	66,07	68,00	48K	135
28/06/2021	-2,91%	-2,01	66,99	67,62	65,32	67,62	141K	151
25/06/2021	0,72%	0,49	69,00	68,50	67,39	69,90	349K	112
24/06/2021	-0,39%	-0,27	68,51	68,65	68,00	69,00	58K	54
23/06/2021	-0,10%	-0,07	68,78	68,71	68,50	68,85	18K	33
22/06/2021	0,28%	0,19	68,85	68,66	67,02	69,98	172K	91
21/06/2021	1,27%	0,86	68,66	67,51	67,01	68,69	76K	83
18/06/2021	0,74%	0,50	67,80	67,50	67,15	67,90	48K	65
17/06/2021	-0,34%	-0,23	67,30	67,54	67,30	68,59	65K	106
16/06/2021	-0,98%	-0,67	67,53	67,51	67,50	68,20	149K	132
15/06/2021	0,29%	0,20	68,20	68,00	67,70	68,20	194K	113
14/06/2021	-0,54%	-0,37	68,00	68,57	68,00	68,57	44K	75
11/06/2021	0,28%	0,19	68,37	68,20	68,08	68,38	37K	40
10/06/2021	-0,45%	-0,31	68,18	68,49	68,00	68,59	57K	55
09/06/2021	0,28%	0,19	68,49	68,20	68,00	68,59	63K	78
08/06/2021	-0,04%	-0,03	68,30	68,71	68,15	68,97	24K	76
07/06/2021	-0,36%	-0,25	68,33	68,59	68,33	69,40	165K	116
04/06/2021	0,07%	0,05	68,58	68,55	68,52	69,38	60K	76
02/06/2021	-0,58%	-0,40	68,53	68,52	68,50	69,49	127K	263
01/06/2021	1,20%	0,82	68,93	69,08	68,22	69,08	23K	70
31/05/2021	-1,10%	-0,76	68,11	68,87	68,08	68,98	163K	92
28/05/2021	0,64%	0,44	68,87	68,03	68,01	68,94	44K	65
27/05/2021	-0,58%	-0,40	68,43	69,00	68,22	69,00	77K	70
26/05/2021	-0,48%	-0,33	68,83	69,17	68,70	69,17	39K	61
25/05/2021	-0,12%	-0,08	69,16	69,20	68,90	69,20	35K	44
24/05/2021	1,39%	0,95	69,24	68,04	68,03	69,35	142K	145
21/05/2021	0,00%	0,00	68,29	68,40	68,00	68,40	105K	71
20/05/2021	0,38%	0,26	68,29	68,03	68,00	68,50	45K	77
19/05/2021	-1,25%	-0,86	68,03	68,89	68,03	68,89	69K	73
18/05/2021	0,13%	0,09	68,89	68,60	68,41	68,99	33K	45
17/05/2021	0,00%	0,00	68,80	69,96	68,05	69,96	136K	78
14/05/2021	1,13%	0,77	68,80	70,00	68,30	70,00	81K	221
13/05/2021	-1,90%	-1,32	68,03	69,50	68,00	69,90	160K	102
12/05/2021	-0,29%	-0,20	69,35	69,58	69,01	69,58	41K	74
11/05/2021	-0,07%	-0,05	69,55	70,49	69,13	70,49	164K	151
10/05/2021	-1,04%	-0,73	69,60	70,57	67,18	70,57	557K	230
07/05/2021	-0,66%	-0,47	70,33	70,80	70,33	70,98	131K	93
06/05/2021	0,21%	0,15	70,80	70,67	70,66	70,94	23K	56
05/05/2021	-0,46%	-0,33	70,65	70,51	70,50	70,89	508K	116
04/05/2021	0,13%	0,09	70,98	71,18	70,57	71,19	45K	71
03/05/2021	-0,14%	-0,10	70,89	71,25	70,66	71,25	63K	88
30/04/2021	0,77%	0,54	70,99	70,70	70,22	71,07	65K	66
29/04/2021	0,21%	0,15	70,45	70,29	70,15	71,00	165K	938
28/04/2021	-0,78%	-0,55	70,30	70,85	70,30	70,90	35K	56
27/04/2021	0,35%	0,25	70,85	70,60	70,21	71,00	78K	720
26/04/2021	-0,03%	-0,02	70,60	70,61	70,60	71,23	114K	83
23/04/2021	0,01%	0,01	70,62	70,60	70,60	71,14	43K	69
22/04/2021	0,10%	0,07	70,61	70,54	70,52	70,82	39K	48
20/04/2021	-0,51%	-0,36	70,54	70,90	70,50	70,90	28K	61
19/04/2021	0,00%	0,00	70,90	70,90	70,50	70,90	57K	75
16/04/2021	0,16%	0,11	70,90	70,90	70,71	71,10	47K	56
15/04/2021	0,70%	0,49	70,79	70,30	70,30	70,82	59K	77
14/04/2021	0,04%	0,03	70,30	70,30	70,27	70,79	58K	112
13/04/2021	-0,45%	-0,32	70,27	70,79	70,27	70,79	31K	60
12/04/2021	0,13%	0,09	70,59	71,00	70,35	71,30	35K	34
09/04/2021	-0,70%	-0,50	70,50	70,02	70,01	71,35	96K	54
08/04/2021	-0,35%	-0,25	71,00	71,24	70,78	71,45	73K	61
07/04/2021	-0,72%	-0,52	71,25	71,77	70,90	71,77	590K	148
06/04/2021	0,11%	0,08	71,77	71,69	71,15	71,87	57K	74
05/04/2021	0,74%	0,53	71,69	71,16	71,15	71,70	55K	91
01/04/2021	-1,03%	-0,74	71,16	71,63	71,15	71,95	38K	108
31/03/2021	0,07%	0,05	71,90	71,85	71,25	71,97	22K	41
30/03/2021	0,49%	0,35	71,85	71,49	71,25	71,85	53K	85
29/03/2021	0,13%	0,09	71,50	71,48	71,25	71,64	104K	48
26/03/2021	0,13%	0,09	71,41	71,34	71,05	71,43	38K	37
25/03/2021	-0,03%	-0,02	71,32	71,25	71,15	71,36	50K	32
24/03/2021	0,04%	0,03	71,34	71,30	71,25	71,36	38K	49
23/03/2021	0,08%	0,06	71,31	71,01	71,00	71,37	42K	39
22/03/2021	0,07%	0,05	71,25	71,20	71,00	71,37	113K	66
19/03/2021	-0,07%	-0,05	71,20	71,25	71,18	71,36	185K	67
18/03/2021	0,00%	0,00	71,25	70,99	70,50	71,28	186K	89
17/03/2021	0,49%	0,35	71,25	70,63	69,10	71,27	169K	200
16/03/2021	-0,14%	-0,10	70,90	70,93	70,50	70,94	27K	46
15/03/2021	0,17%	0,12	71,00	70,60	69,02	71,13	193K	223
12/03/2021	0,57%	0,40	70,88	70,45	70,30	70,89	136K	463
11/03/2021	-0,65%	-0,46	70,48	70,49	69,37	70,50	40K	70
10/03/2021	2,66%	1,84	70,94	69,61	69,12	70,99	171K	707
09/03/2021	-1,16%	-0,81	69,10	69,96	68,54	70,80	319K	1.664
08/03/2021	-1,26%	-0,89	69,91	70,48	69,31	70,48	71K	129
05/03/2021	0,96%	0,67	70,80	70,03	70,00	70,89	23K	54
04/03/2021	0,47%	0,33	70,13	69,80	69,50	71,36	76K	44
03/03/2021	-1,68%	-1,19	69,80	70,50	69,50	71,42	103K	100
02/03/2021	1,41%	0,99	70,99	70,00	69,50	70,99	129K	95
01/03/2021	-0,71%	-0,50	70,00	70,50	70,00	71,00	77K	84
26/02/2021	0,69%	0,48	70,50	70,02	68,90	70,90	208K	151
25/02/2021	-0,54%	-0,38	70,02	70,40	70,00	70,40	133K	73
24/02/2021	0,28%	0,20	70,40	70,40	70,20	70,69	67K	59
23/02/2021	0,43%	0,30	70,20	70,01	70,00	71,19	147K	82
22/02/2021	-2,14%	-1,53	69,90	71,43	69,90	71,43	193K	166
19/02/2021	1,02%	0,72	71,43	70,71	70,71	71,88	100K	75
18/02/2021	-0,08%	-0,06	70,71	70,77	70,50	71,47	148K	86
17/02/2021	-1,01%	-0,72	70,77	71,00	70,50	71,49	64K	92
12/02/2021	0,66%	0,47	71,49	71,03	70,10	71,72	214K	119
11/02/2021	0,00%	0,00	71,02	71,17	71,00	71,75	118K	79
10/02/2021	-0,32%	-0,23	71,02	71,49	70,11	71,50	172K	90
09/02/2021	-0,74%	-0,53	71,25	71,70	71,10	71,98	113K	83
08/02/2021	0,35%	0,25	71,78	71,86	69,51	72,10	175K	130
05/02/2021	0,69%	0,49	71,53	71,00	70,82	71,53	137K	97
04/02/2021	0,06%	0,04	71,04	71,00	70,72	71,50	83K	95
03/02/2021	-0,28%	-0,20	71,00	71,20	70,60	71,50	53K	81
02/02/2021	0,99%	0,70	71,20	71,00	70,50	71,50	122K	104
01/02/2021	0,23%	0,16	70,50	70,34	70,27	71,50	189K	179
29/01/2021	0,13%	0,09	70,34	70,05	70,03	70,97	65K	80
28/01/2021	0,44%	0,31	70,25	70,37	69,80	70,64	205K	106
27/01/2021	-0,30%	-0,21	69,94	70,64	69,94	70,64	70K	93
26/01/2021	-0,34%	-0,24	70,15	70,39	70,00	70,70	122K	155
22/01/2021	-0,16%	-0,11	70,39	70,48	70,00	70,50	181K	159
21/01/2021	-0,35%	-0,25	70,50	70,74	70,00	71,50	93K	121
20/01/2021	1,07%	0,75	70,75	70,01	69,70	70,77	112K	97
19/01/2021	0,00%	0,00	70,00	70,02	68,90	70,30	224K	129
18/01/2021	-0,28%	-0,20	70,00	70,01	69,70	70,48	90K	118
15/01/2021	0,43%	0,30	70,20	70,78	69,90	70,78	74K	160
14/01/2021	-	-	69,90	69,48	69,25	70,00	49K	67

Date,Open,High,Low,Close,Volume
29-Jul-21,68.51,69.50,68.51,69.17,34178
28-Jul-21,69.50,69.50,68.61,69.36,12119
27-Jul-21,68.51,69.50,68.50,69.00,63252
26-Jul-21,69.49,69.49,68.50,69.00,80643
23-Jul-21,69.00,69.41,68.31,69.41,11844
22-Jul-21,68.92,69.14,68.00,69.00,66739
21-Jul-21,70.07,70.07,68.00,68.93,146539
20-Jul-21,69.03,69.99,68.99,69.00,82998
19-Jul-21,70.00,70.00,69.00,69.00,95368
16-Jul-21,69.98,69.98,69.50,69.50,55936
15-Jul-21,69.00,70.10,69.00,69.99,62208
14-Jul-21,68.65,69.00,68.50,69.00,70973
13-Jul-21,68.28,69.14,68.25,68.64,16244
12-Jul-21,68.50,68.98,67.48,68.24,123689
08-Jul-21,67.85,68.50,67.01,68.50,29397
07-Jul-21,68.64,69.28,68.02,68.70,30925
06-Jul-21,68.00,69.40,68.00,68.64,18099
05-Jul-21,69.50,69.50,68.00,68.00,62166
02-Jul-21,68.82,68.83,68.20,68.60,9183
01-Jul-21,66.01,68.98,66.01,68.00,36785
30-Jun-21,68.85,69.98,65.99,69.63,113610
29-Jun-21,67.00,68.00,66.07,68.00,48142
28-Jun-21,67.62,67.62,65.32,66.99,141174
25-Jun-21,68.50,69.90,67.39,69.00,349022
24-Jun-21,68.65,69.00,68.00,68.51,57693
23-Jun-21,68.71,68.85,68.50,68.78,18453
22-Jun-21,68.66,69.98,67.02,68.85,172262
21-Jun-21,67.51,68.69,67.01,68.66,75527
18-Jun-21,67.50,67.90,67.15,67.80,48459
17-Jun-21,67.54,68.59,67.30,67.30,65101
16-Jun-21,67.51,68.20,67.50,67.53,148627
15-Jun-21,68.00,68.20,67.70,68.20,193509
14-Jun-21,68.57,68.57,68.00,68.00,43933
11-Jun-21,68.20,68.38,68.08,68.37,36946
10-Jun-21,68.49,68.59,68.00,68.18,57082
09-Jun-21,68.20,68.59,68.00,68.49,62545
08-Jun-21,68.71,68.97,68.15,68.30,24154
07-Jun-21,68.59,69.40,68.33,68.33,164657
04-Jun-21,68.55,69.38,68.52,68.58,60140
02-Jun-21,68.52,69.49,68.50,68.53,127388
01-Jun-21,69.08,69.08,68.22,68.93,22717
31-May-21,68.87,68.98,68.08,68.11,162644
28-May-21,68.03,68.94,68.01,68.87,44144
27-May-21,69.00,69.00,68.22,68.43,77010
26-May-21,69.17,69.17,68.70,68.83,39032
25-May-21,69.20,69.20,68.90,69.16,35155
24-May-21,68.04,69.35,68.03,69.24,142236
21-May-21,68.40,68.40,68.00,68.29,105313
20-May-21,68.03,68.50,68.00,68.29,44616
19-May-21,68.89,68.89,68.03,68.03,68995
18-May-21,68.60,68.99,68.41,68.89,33398
17-May-21,69.96,69.96,68.05,68.80,135864
14-May-21,70.00,70.00,68.30,68.80,81461
13-May-21,69.50,69.90,68.00,68.03,159758
12-May-21,69.58,69.58,69.01,69.35,41328
11-May-21,70.49,70.49,69.13,69.55,163867
10-May-21,70.57,70.57,67.18,69.60,556576
07-May-21,70.80,70.98,70.33,70.33,130640
06-May-21,70.67,70.94,70.66,70.80,23024
05-May-21,70.51,70.89,70.50,70.65,508363
04-May-21,71.18,71.19,70.57,70.98,45237
03-May-21,71.25,71.25,70.66,70.89,63209
30-Apr-21,70.70,71.07,70.22,70.99,65304
29-Apr-21,70.29,71.00,70.15,70.45,164857
28-Apr-21,70.85,70.90,70.30,70.30,35129
27-Apr-21,70.60,71.00,70.21,70.85,77788
26-Apr-21,70.61,71.23,70.60,70.60,114474
23-Apr-21,70.60,71.14,70.60,70.62,43092
22-Apr-21,70.54,70.82,70.52,70.61,39109
20-Apr-21,70.90,70.90,70.50,70.54,27657
19-Apr-21,70.90,70.90,70.50,70.90,56798
16-Apr-21,70.90,71.10,70.71,70.90,46746
15-Apr-21,70.30,70.82,70.30,70.79,58630
14-Apr-21,70.30,70.79,70.27,70.30,57913
13-Apr-21,70.79,70.79,70.27,70.27,30739
12-Apr-21,71.00,71.30,70.35,70.59,34558
09-Apr-21,70.02,71.35,70.01,70.50,95689
08-Apr-21,71.24,71.45,70.78,71.00,72653
07-Apr-21,71.77,71.77,70.90,71.25,589977
06-Apr-21,71.69,71.87,71.15,71.77,57393
05-Apr-21,71.16,71.70,71.15,71.69,54857
01-Apr-21,71.63,71.95,71.15,71.16,38259
31-Mar-21,71.85,71.97,71.25,71.90,22304
30-Mar-21,71.49,71.85,71.25,71.85,53106
29-Mar-21,71.48,71.64,71.25,71.50,103699
26-Mar-21,71.34,71.43,71.05,71.41,37882
25-Mar-21,71.25,71.36,71.15,71.32,49549
24-Mar-21,71.30,71.36,71.25,71.34,37643
23-Mar-21,71.01,71.37,71.00,71.31,42395
22-Mar-21,71.20,71.37,71.00,71.25,112697
19-Mar-21,71.25,71.36,71.18,71.20,184945
18-Mar-21,70.99,71.28,70.50,71.25,185844
17-Mar-21,70.63,71.27,69.10,71.25,168955
16-Mar-21,70.93,70.94,70.50,70.90,27011
15-Mar-21,70.60,71.13,69.02,71.00,192608
12-Mar-21,70.45,70.89,70.30,70.88,135541
11-Mar-21,70.49,70.50,69.37,70.48,40361
10-Mar-21,69.61,70.99,69.12,70.94,171163
09-Mar-21,69.96,70.80,68.54,69.10,319084
08-Mar-21,70.48,70.48,69.31,69.91,71049
05-Mar-21,70.03,70.89,70.00,70.80,22733
04-Mar-21,69.80,71.36,69.50,70.13,75699
03-Mar-21,70.50,71.42,69.50,69.80,103439
02-Mar-21,70.00,70.99,69.50,70.99,129223
01-Mar-21,70.50,71.00,70.00,70.00,76935
26-Feb-21,70.02,70.90,68.90,70.50,208216
25-Feb-21,70.40,70.40,70.00,70.02,133308
24-Feb-21,70.40,70.69,70.20,70.40,66818
23-Feb-21,70.01,71.19,70.00,70.20,147432
22-Feb-21,71.43,71.43,69.90,69.90,193117
19-Feb-21,70.71,71.88,70.71,71.43,99946
18-Feb-21,70.77,71.47,70.50,70.71,147860
17-Feb-21,71.00,71.49,70.50,70.77,63544
12-Feb-21,71.03,71.72,70.10,71.49,214391
11-Feb-21,71.17,71.75,71.00,71.02,118087
10-Feb-21,71.49,71.50,70.11,71.02,171780
09-Feb-21,71.70,71.98,71.10,71.25,112905
08-Feb-21,71.86,72.10,69.51,71.78,175314
05-Feb-21,71.00,71.53,70.82,71.53,137301
04-Feb-21,71.00,71.50,70.72,71.04,82857
03-Feb-21,71.20,71.50,70.60,71.00,52663
02-Feb-21,71.00,71.50,70.50,71.20,122183
01-Feb-21,70.34,71.50,70.27,70.50,188531
29-Jan-21,70.05,70.97,70.03,70.34,64897
28-Jan-21,70.37,70.64,69.80,70.25,205269
27-Jan-21,70.64,70.64,69.94,69.94,69616
26-Jan-21,70.39,70.70,70.00,70.15,122073
22-Jan-21,70.48,70.50,70.00,70.39,181129
21-Jan-21,70.74,71.50,70.00,70.50,92688
20-Jan-21,70.01,70.77,69.70,70.75,112176
19-Jan-21,70.02,70.30,68.90,70.00,223553
18-Jan-21,70.01,70.48,69.70,70.00,90224
15-Jan-21,70.78,70.78,69.90,70.20,74192
14-Jan-21,69.48,70.00,69.25,69.90,49037

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEOC11

cotações, gráficos e mais...