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
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	0,60%	0,42	69,90	69,48	69,25	70,00	49K	67
13/01/2021	-0,81%	-0,57	69,48	70,05	68,90	70,98	266K	226
12/01/2021	-1,34%	-0,95	70,05	71,00	69,90	71,00	103K	108
11/01/2021	-1,39%	-1,00	71,00	70,53	70,53	71,48	80K	75
08/01/2021	1,34%	0,95	72,00	71,05	70,85	72,00	102K	103
07/01/2021	-1,11%	-0,80	71,05	71,30	70,82	72,00	84K	105
06/01/2021	0,43%	0,31	71,85	71,54	70,22	72,00	91K	71
05/01/2021	1,76%	1,24	71,54	70,30	69,93	71,57	153K	115
04/01/2021	1,60%	1,11	70,30	69,19	68,73	70,49	112K	132
30/12/2020	0,13%	0,09	69,19	69,10	69,10	70,00	112K	91
29/12/2020	0,29%	0,20	69,10	68,71	67,07	69,10	336K	536
28/12/2020	-0,14%	-0,10	68,90	69,50	68,00	69,50	396K	260
23/12/2020	-0,65%	-0,45	69,00	69,99	69,00	69,99	190K	98
22/12/2020	0,07%	0,05	69,45	70,29	68,92	70,29	305K	143
21/12/2020	-0,43%	-0,30	69,40	69,79	69,10	70,38	464K	136
18/12/2020	-0,17%	-0,12	69,70	69,92	69,46	69,97	125K	191
17/12/2020	1,20%	0,83	69,82	69,99	69,31	71,00	240K	323
16/12/2020	-1,72%	-1,21	68,99	70,10	68,99	70,59	83K	120
15/12/2020	-0,52%	-0,37	70,20	69,96	69,96	70,80	55K	80
14/12/2020	-0,52%	-0,37	70,57	70,93	70,01	70,93	58K	122
11/12/2020	1,66%	1,16	70,94	69,98	68,34	71,00	190K	129
10/12/2020	-0,31%	-0,22	69,78	70,01	67,01	70,01	419K	1.566
09/12/2020	-0,21%	-0,15	70,00	70,15	69,92	70,99	90K	80
08/12/2020	-2,57%	-1,85	70,15	71,58	69,00	71,58	150K	102
07/12/2020	1,87%	1,32	72,00	70,79	70,79	72,00	114K	60
04/12/2020	0,24%	0,17	70,68	70,68	70,50	71,01	100K	73
03/12/2020	0,44%	0,31	70,51	70,25	70,20	70,69	79K	62
02/12/2020	0,29%	0,20	70,20	70,01	70,00	70,24	173K	117
01/12/2020	-0,91%	-0,64	70,00	70,64	69,80	70,64	252K	154
30/11/2020	0,56%	0,39	70,64	70,12	70,11	70,80	117K	138
27/11/2020	0,34%	0,24	70,25	70,01	69,98	70,61	144K	345
26/11/2020	-0,70%	-0,49	70,01	70,11	69,91	70,50	113K	138
25/11/2020	0,69%	0,48	70,50	70,30	70,02	70,80	86K	147
24/11/2020	-0,72%	-0,51	70,02	70,34	69,72	70,79	64K	87
23/11/2020	-0,49%	-0,35	70,53	70,68	70,48	70,87	174K	84
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	-	-	72,49	72,52	71,50	72,52	224K	237

Date,Open,High,Low,Close,Volume
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
13-Jan-21,70.05,70.98,68.90,69.48,266277
12-Jan-21,71.00,71.00,69.90,70.05,102530
11-Jan-21,70.53,71.48,70.53,71.00,79889
08-Jan-21,71.05,72.00,70.85,72.00,102194
07-Jan-21,71.30,72.00,70.82,71.05,84276
06-Jan-21,71.54,72.00,70.22,71.85,90996
05-Jan-21,70.30,71.57,69.93,71.54,152738
04-Jan-21,69.19,70.49,68.73,70.30,111831
30-Dec-20,69.10,70.00,69.10,69.19,111781
29-Dec-20,68.71,69.10,67.07,69.10,336443
28-Dec-20,69.50,69.50,68.00,68.90,396314
23-Dec-20,69.99,69.99,69.00,69.00,189538
22-Dec-20,70.29,70.29,68.92,69.45,304709
21-Dec-20,69.79,70.38,69.10,69.40,463525
18-Dec-20,69.92,69.97,69.46,69.70,125349
17-Dec-20,69.99,71.00,69.31,69.82,239718
16-Dec-20,70.10,70.59,68.99,68.99,83200
15-Dec-20,69.96,70.80,69.96,70.20,55102
14-Dec-20,70.93,70.93,70.01,70.57,57510
11-Dec-20,69.98,71.00,68.34,70.94,190070
10-Dec-20,70.01,70.01,67.01,69.78,419055
09-Dec-20,70.15,70.99,69.92,70.00,89625
08-Dec-20,71.58,71.58,69.00,70.15,149967
07-Dec-20,70.79,72.00,70.79,72.00,113989
04-Dec-20,70.68,71.01,70.50,70.68,100216
03-Dec-20,70.25,70.69,70.20,70.51,78594
02-Dec-20,70.01,70.24,70.00,70.20,172945
01-Dec-20,70.64,70.64,69.80,70.00,251688
30-Nov-20,70.12,70.80,70.11,70.64,116600
27-Nov-20,70.01,70.61,69.98,70.25,143818
26-Nov-20,70.11,70.50,69.91,70.01,112962
25-Nov-20,70.30,70.80,70.02,70.50,85745
24-Nov-20,70.34,70.79,69.72,70.02,63812
23-Nov-20,70.68,70.87,70.48,70.53,173861
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

*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
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...