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
08/12/2023	-1,79%	-0,81	44,42	44,81	44,37	46,56	126K	95
07/12/2023	-0,07%	-0,03	45,23	45,26	45,07	45,26	34K	47
06/12/2023	0,38%	0,17	45,26	45,12	45,01	46,00	73K	151
05/12/2023	0,20%	0,09	45,09	45,00	44,85	45,13	23K	40
04/12/2023	0,11%	0,05	45,00	44,50	44,50	45,13	43K	45
01/12/2023	0,67%	0,30	44,95	44,64	44,30	44,95	48K	104
30/11/2023	0,40%	0,18	44,65	44,47	44,39	44,79	17K	51
29/11/2023	0,16%	0,07	44,47	44,39	44,30	44,47	18K	28
28/11/2023	-1,22%	-0,55	44,40	44,95	43,90	44,95	105K	94
27/11/2023	1,26%	0,56	44,95	44,36	43,86	44,95	124K	136
24/11/2023	-0,67%	-0,30	44,39	44,69	44,33	44,70	34K	75

23/11/2023	0,65%	0,29	44,69	44,39	44,06	44,93	85K	78
22/11/2023	0,63%	0,28	44,40	44,13	44,06	44,73	42K	73
21/11/2023	-1,96%	-0,88	44,12	45,11	43,60	45,13	246K	1.786
20/11/2023	-0,22%	-0,10	45,00	45,10	45,00	45,13	33K	290
17/11/2023	-1,64%	-0,75	45,10	45,84	45,00	45,85	43K	151
16/11/2023	0,15%	0,07	45,85	45,92	44,49	45,92	51K	143
14/11/2023	2,83%	1,26	45,78	44,52	44,52	45,99	7K	24
13/11/2023	-1,07%	-0,48	44,52	45,08	44,51	49,27	34K	94
10/11/2023	1,12%	0,50	45,00	44,50	44,49	45,00	25K	71
09/11/2023	-1,77%	-0,80	44,50	44,86	44,13	44,88	25K	76
08/11/2023	0,64%	0,29	45,30	45,85	44,02	45,85	61K	123
07/11/2023	-0,04%	-0,02	45,01	45,06	44,25	45,70	134K	80
06/11/2023	1,51%	0,67	45,03	44,52	44,52	45,50	38K	65
03/11/2023	-2,93%	-1,34	44,36	45,70	44,36	45,97	37K	61
01/11/2023	0,93%	0,42	45,70	45,45	45,00	45,85	35K	44
31/10/2023	0,62%	0,28	45,28	45,01	45,00	45,84	27K	47
30/10/2023	0,00%	0,00	45,00	45,50	44,50	45,58	16K	41
27/10/2023	1,12%	0,50	45,00	44,26	44,26	46,36	30K	93
26/10/2023	0,00%	0,00	44,50	45,46	44,31	45,46	35K	42
25/10/2023	-1,11%	-0,50	44,50	45,49	44,50	46,12	37K	70
24/10/2023	-0,33%	-0,15	45,00	45,34	44,64	45,34	71K	47
23/10/2023	0,36%	0,16	45,15	44,99	44,73	45,34	25K	46
20/10/2023	0,87%	0,39	44,99	45,27	44,62	45,27	16K	109
19/10/2023	-3,36%	-1,55	44,60	46,39	44,01	46,39	204K	262
18/10/2023	-0,99%	-0,46	46,15	46,59	45,10	46,59	43K	120
17/10/2023	-0,19%	-0,09	46,61	47,00	44,99	47,00	174K	143
16/10/2023	-1,46%	-0,69	46,70	47,31	45,99	47,33	23K	78
13/10/2023	2,13%	0,99	47,39	45,97	45,97	47,39	8K	36
11/10/2023	0,85%	0,39	46,40	46,05	45,97	46,60	89K	75
10/10/2023	-1,81%	-0,85	46,01	46,88	46,01	47,70	112K	93
09/10/2023	-0,87%	-0,41	46,86	46,85	46,45	47,00	72K	107
06/10/2023	0,36%	0,17	47,27	47,10	46,63	47,40	58K	88
05/10/2023	0,36%	0,17	47,10	47,82	46,56	47,82	30K	58
04/10/2023	-2,23%	-1,07	46,93	48,00	46,56	48,00	95K	97
03/10/2023	-1,01%	-0,49	48,00	48,49	47,41	48,75	60K	63
02/10/2023	0,29%	0,14	48,49	48,34	48,12	48,79	41K	52
29/09/2023	0,06%	0,03	48,35	48,65	48,32	48,94	52K	65
28/09/2023	0,04%	0,02	48,32	48,30	48,00	48,75	74K	81
27/09/2023	-0,27%	-0,13	48,30	48,21	48,06	48,56	42K	58
26/09/2023	-0,74%	-0,36	48,43	48,76	48,41	48,78	54K	68
25/09/2023	-0,55%	-0,27	48,79	48,62	48,62	48,86	21K	70
22/09/2023	0,74%	0,36	49,06	48,98	48,52	49,10	33K	64
21/09/2023	-0,39%	-0,19	48,70	49,01	48,20	49,02	39K	59
20/09/2023	-0,02%	-0,01	48,89	48,85	48,11	49,30	67K	94
19/09/2023	-0,57%	-0,28	48,90	49,25	48,90	49,25	28K	79
18/09/2023	0,90%	0,44	49,18	48,74	48,52	50,00	42K	84
15/09/2023	-1,14%	-0,56	48,74	48,90	48,50	49,99	75K	130
14/09/2023	-1,12%	-0,56	49,30	49,86	49,30	50,50	86K	82
13/09/2023	-1,23%	-0,62	49,86	50,70	49,68	50,80	41K	54
12/09/2023	-0,24%	-0,12	50,48	50,51	49,99	51,01	51K	54
11/09/2023	-1,84%	-0,95	50,60	50,60	50,00	51,68	81K	112
08/09/2023	-0,25%	-0,13	51,55	51,77	51,30	51,77	57K	62
06/09/2023	0,37%	0,19	51,68	51,76	51,50	51,76	26K	49
05/09/2023	-0,58%	-0,30	51,49	51,50	51,25	51,50	44K	78
04/09/2023	0,37%	0,19	51,79	51,60	51,35	51,99	27K	54
01/09/2023	0,21%	0,11	51,60	51,94	51,49	51,94	27K	34
31/08/2023	-0,21%	-0,11	51,49	51,60	51,04	51,65	26K	57
30/08/2023	1,16%	0,59	51,60	51,00	51,00	51,80	49K	44
29/08/2023	-0,57%	-0,29	51,01	51,79	51,01	51,80	27K	47
28/08/2023	-0,72%	-0,37	51,30	51,70	51,30	51,96	48K	99
25/08/2023	0,16%	0,08	51,67	51,65	51,00	52,00	104K	68
24/08/2023	0,29%	0,15	51,59	51,30	51,30	51,92	26K	54
23/08/2023	0,25%	0,13	51,44	51,20	50,50	52,09	63K	114
22/08/2023	-0,83%	-0,43	51,31	51,48	51,00	53,02	114K	98
21/08/2023	2,46%	1,24	51,74	51,84	51,12	52,00	38K	85
18/08/2023	1,36%	0,68	50,50	49,82	49,82	51,39	188K	175
17/08/2023	0,85%	0,42	49,82	49,40	49,40	51,00	45K	81
16/08/2023	1,90%	0,92	49,40	48,85	48,23	49,68	43K	146
15/08/2023	-7,57%	-3,97	48,48	51,98	47,30	51,98	1M	870
14/08/2023	-17,76%	-11,33	52,45	52,29	51,90	57,89	607K	986
11/08/2023	-0,02%	-0,01	63,78	63,50	63,50	63,90	28K	29
10/08/2023	-0,16%	-0,10	63,79	63,89	63,41	63,90	37K	35
09/08/2023	-0,36%	-0,23	63,89	64,00	63,61	64,00	9K	14
08/08/2023	0,49%	0,31	64,12	63,00	62,99	64,14	81K	55
07/08/2023	0,25%	0,16	63,81	63,66	63,66	63,99	45K	49
04/08/2023	-0,05%	-0,03	63,65	63,98	63,62	63,99	29K	50
03/08/2023	0,44%	0,28	63,68	63,40	63,40	63,99	55K	62
02/08/2023	0,16%	0,10	63,40	63,78	63,40	63,98	10K	29
01/08/2023	-0,95%	-0,61	63,30	63,98	62,69	63,99	92K	111
31/07/2023	1,28%	0,81	63,91	63,10	62,96	63,91	29K	60
28/07/2023	-0,09%	-0,06	63,10	63,50	62,70	63,95	37K	48
27/07/2023	-0,02%	-0,01	63,16	63,19	62,78	63,20	20K	30
26/07/2023	0,29%	0,18	63,17	63,19	62,71	63,19	38K	39
25/07/2023	0,40%	0,25	62,99	62,73	62,15	63,10	8K	23
24/07/2023	1,92%	1,18	62,74	62,58	61,99	62,79	73K	86
21/07/2023	-0,71%	-0,44	61,56	62,10	61,50	62,19	98K	166
20/07/2023	-0,51%	-0,32	62,00	62,60	62,00	62,60	71K	62
19/07/2023	1,51%	0,93	62,32	62,58	61,86	62,61	31K	54
18/07/2023	-2,06%	-1,29	61,39	62,68	61,39	63,20	78K	83
17/07/2023	0,95%	0,59	62,68	62,09	62,08	62,84	32K	92
14/07/2023	0,96%	0,59	62,09	61,60	61,60	62,34	29K	40
13/07/2023	-1,84%	-1,15	61,50	63,00	61,00	63,00	90K	59
12/07/2023	-0,85%	-0,54	62,65	63,18	62,65	63,19	34K	25
11/07/2023	-0,49%	-0,31	63,19	63,49	63,00	64,39	37K	35
10/07/2023	-1,27%	-0,82	63,50	65,00	62,48	65,00	90K	99
07/07/2023	-1,06%	-0,69	64,32	63,90	63,90	69,02	91K	61
06/07/2023	3,11%	1,96	65,01	63,05	61,05	65,02	30K	49
05/07/2023	3,36%	2,05	63,05	61,00	61,00	63,97	74K	46
04/07/2023	3,08%	1,82	61,00	59,96	59,50	61,95	85K	61
03/07/2023	-1,30%	-0,78	59,18	59,96	58,82	59,96	189K	143
30/06/2023	1,64%	0,97	59,96	59,00	59,00	62,15	67K	66
29/06/2023	1,11%	0,65	58,99	58,24	58,24	59,00	29K	40
28/06/2023	-0,44%	-0,26	58,34	58,60	58,00	58,60	106K	89
27/06/2023	0,72%	0,42	58,60	58,59	58,19	58,60	36K	45
26/06/2023	-0,72%	-0,42	58,18	58,60	58,18	58,60	103K	71
23/06/2023	0,36%	0,21	58,60	57,19	57,19	58,60	96K	73
22/06/2023	0,31%	0,18	58,39	58,49	57,87	58,49	58K	77
21/06/2023	-0,36%	-0,21	58,21	58,49	57,67	58,49	38K	224
20/06/2023	0,88%	0,51	58,42	58,60	57,89	58,60	90K	57
19/06/2023	0,54%	0,31	57,91	57,88	57,52	58,60	295K	537
16/06/2023	0,54%	0,31	57,60	57,50	57,37	57,99	115K	68
15/06/2023	0,56%	0,32	57,29	56,97	56,97	57,50	191K	272
14/06/2023	-0,75%	-0,43	56,97	57,50	56,94	57,52	92K	155
13/06/2023	-0,28%	-0,16	57,40	57,56	56,84	57,56	22K	54
12/06/2023	1,34%	0,76	57,56	56,90	56,75	58,63	70K	119
09/06/2023	-0,47%	-0,27	56,80	56,86	56,55	58,00	106K	159
07/06/2023	-1,02%	-0,59	57,07	57,64	57,07	58,00	115K	100
06/06/2023	-0,57%	-0,33	57,66	58,00	56,80	58,00	134K	187
05/06/2023	-0,02%	-0,01	57,99	58,00	56,51	58,25	31K	71
02/06/2023	0,57%	0,33	58,00	57,65	55,92	58,00	70K	150
01/06/2023	4,29%	2,37	57,67	57,15	55,30	58,48	35K	258
31/05/2023	0,55%	0,30	55,30	55,00	55,00	57,45	112K	116
30/05/2023	-	-	55,00	55,50	55,00	55,50	29K	108

Date,Open,High,Low,Close,Volume
08-Dec-23,44.81,46.56,44.37,44.42,126359
07-Dec-23,45.26,45.26,45.07,45.23,33756
06-Dec-23,45.12,46.00,45.01,45.26,72930
05-Dec-23,45.00,45.13,44.85,45.09,23135
04-Dec-23,44.50,45.13,44.50,45.00,43342
01-Dec-23,44.64,44.95,44.30,44.95,47765
30-Nov-23,44.47,44.79,44.39,44.65,17361
29-Nov-23,44.39,44.47,44.30,44.47,17997
28-Nov-23,44.95,44.95,43.90,44.40,105381
27-Nov-23,44.36,44.95,43.86,44.95,124141
24-Nov-23,44.69,44.70,44.33,44.39,33903
23-Nov-23,44.39,44.93,44.06,44.69,85418
22-Nov-23,44.13,44.73,44.06,44.40,41786
21-Nov-23,45.11,45.13,43.60,44.12,246033
20-Nov-23,45.10,45.13,45.00,45.00,33159
17-Nov-23,45.84,45.85,45.00,45.10,42927
16-Nov-23,45.92,45.92,44.49,45.85,51479
14-Nov-23,44.52,45.99,44.52,45.78,6682
13-Nov-23,45.08,49.27,44.51,44.52,34438
10-Nov-23,44.50,45.00,44.49,45.00,25450
09-Nov-23,44.86,44.88,44.13,44.50,24887
08-Nov-23,45.85,45.85,44.02,45.30,61067
07-Nov-23,45.06,45.70,44.25,45.01,133849
06-Nov-23,44.52,45.50,44.52,45.03,37682
03-Nov-23,45.70,45.97,44.36,44.36,36949
01-Nov-23,45.45,45.85,45.00,45.70,34936
31-Oct-23,45.01,45.84,45.00,45.28,27013
30-Oct-23,45.50,45.58,44.50,45.00,15907
27-Oct-23,44.26,46.36,44.26,45.00,30193
26-Oct-23,45.46,45.46,44.31,44.50,34887
25-Oct-23,45.49,46.12,44.50,44.50,37437
24-Oct-23,45.34,45.34,44.64,45.00,70806
23-Oct-23,44.99,45.34,44.73,45.15,24692
20-Oct-23,45.27,45.27,44.62,44.99,15875
19-Oct-23,46.39,46.39,44.01,44.60,204295
18-Oct-23,46.59,46.59,45.10,46.15,43024
17-Oct-23,47.00,47.00,44.99,46.61,173563
16-Oct-23,47.31,47.33,45.99,46.70,22871
13-Oct-23,45.97,47.39,45.97,47.39,7679
11-Oct-23,46.05,46.60,45.97,46.40,88825
10-Oct-23,46.88,47.70,46.01,46.01,111834
09-Oct-23,46.85,47.00,46.45,46.86,72126
06-Oct-23,47.10,47.40,46.63,47.27,57650
05-Oct-23,47.82,47.82,46.56,47.10,30351
04-Oct-23,48.00,48.00,46.56,46.93,94931
03-Oct-23,48.49,48.75,47.41,48.00,59939
02-Oct-23,48.34,48.79,48.12,48.49,41433
29-Sep-23,48.65,48.94,48.32,48.35,51921
28-Sep-23,48.30,48.75,48.00,48.32,73700
27-Sep-23,48.21,48.56,48.06,48.30,41716
26-Sep-23,48.76,48.78,48.41,48.43,54095
25-Sep-23,48.62,48.86,48.62,48.79,20735
22-Sep-23,48.98,49.10,48.52,49.06,32770
21-Sep-23,49.01,49.02,48.20,48.70,39038
20-Sep-23,48.85,49.30,48.11,48.89,66901
19-Sep-23,49.25,49.25,48.90,48.90,27700
18-Sep-23,48.74,50.00,48.52,49.18,42218
15-Sep-23,48.90,49.99,48.50,48.74,75456
14-Sep-23,49.86,50.50,49.30,49.30,86310
13-Sep-23,50.70,50.80,49.68,49.86,40613
12-Sep-23,50.51,51.01,49.99,50.48,50724
11-Sep-23,50.60,51.68,50.00,50.60,81385
08-Sep-23,51.77,51.77,51.30,51.55,57241
06-Sep-23,51.76,51.76,51.50,51.68,25650
05-Sep-23,51.50,51.50,51.25,51.49,43739
04-Sep-23,51.60,51.99,51.35,51.79,26747
01-Sep-23,51.94,51.94,51.49,51.60,26726
31-Aug-23,51.60,51.65,51.04,51.49,26182
30-Aug-23,51.00,51.80,51.00,51.60,48905
29-Aug-23,51.79,51.80,51.01,51.01,27193
28-Aug-23,51.70,51.96,51.30,51.30,48435
25-Aug-23,51.65,52.00,51.00,51.67,104409
24-Aug-23,51.30,51.92,51.30,51.59,26107
23-Aug-23,51.20,52.09,50.50,51.44,63227
22-Aug-23,51.48,53.02,51.00,51.31,113750
21-Aug-23,51.84,52.00,51.12,51.74,38419
18-Aug-23,49.82,51.39,49.82,50.50,188142
17-Aug-23,49.40,51.00,49.40,49.82,44927
16-Aug-23,48.85,49.68,48.23,49.40,42537
15-Aug-23,51.98,51.98,47.30,48.48,1202885
14-Aug-23,52.29,57.89,51.90,52.45,606964
11-Aug-23,63.50,63.90,63.50,63.78,27615
10-Aug-23,63.89,63.90,63.41,63.79,36721
09-Aug-23,64.00,64.00,63.61,63.89,8798
08-Aug-23,63.00,64.14,62.99,64.12,81030
07-Aug-23,63.66,63.99,63.66,63.81,45359
04-Aug-23,63.98,63.99,63.62,63.65,28540
03-Aug-23,63.40,63.99,63.40,63.68,54872
02-Aug-23,63.78,63.98,63.40,63.40,9969
01-Aug-23,63.98,63.99,62.69,63.30,92157
31-Jul-23,63.10,63.91,62.96,63.91,29495
28-Jul-23,63.50,63.95,62.70,63.10,36641
27-Jul-23,63.19,63.20,62.78,63.16,20204
26-Jul-23,63.19,63.19,62.71,63.17,37828
25-Jul-23,62.73,63.10,62.15,62.99,8223
24-Jul-23,62.58,62.79,61.99,62.74,72890
21-Jul-23,62.10,62.19,61.50,61.56,98299
20-Jul-23,62.60,62.60,62.00,62.00,71419
19-Jul-23,62.58,62.61,61.86,62.32,31052
18-Jul-23,62.68,63.20,61.39,61.39,77652
17-Jul-23,62.09,62.84,62.08,62.68,32137
14-Jul-23,61.60,62.34,61.60,62.09,28700
13-Jul-23,63.00,63.00,61.00,61.50,89957
12-Jul-23,63.18,63.19,62.65,62.65,34048
11-Jul-23,63.49,64.39,63.00,63.19,37379
10-Jul-23,65.00,65.00,62.48,63.50,90438
07-Jul-23,63.90,69.02,63.90,64.32,91404
06-Jul-23,63.05,65.02,61.05,65.01,30350
05-Jul-23,61.00,63.97,61.00,63.05,74048
04-Jul-23,59.96,61.95,59.50,61.00,84643
03-Jul-23,59.96,59.96,58.82,59.18,188582
30-Jun-23,59.00,62.15,59.00,59.96,66651
29-Jun-23,58.24,59.00,58.24,58.99,28831
28-Jun-23,58.60,58.60,58.00,58.34,105532
27-Jun-23,58.59,58.60,58.19,58.60,35880
26-Jun-23,58.60,58.60,58.18,58.18,102771
23-Jun-23,57.19,58.60,57.19,58.60,96490
22-Jun-23,58.49,58.49,57.87,58.39,57642
21-Jun-23,58.49,58.49,57.67,58.21,37692
20-Jun-23,58.60,58.60,57.89,58.42,90462
19-Jun-23,57.88,58.60,57.52,57.91,294949
16-Jun-23,57.50,57.99,57.37,57.60,114595
15-Jun-23,56.97,57.50,56.97,57.29,190572
14-Jun-23,57.50,57.52,56.94,56.97,92491
13-Jun-23,57.56,57.56,56.84,57.40,21630
12-Jun-23,56.90,58.63,56.75,57.56,70172
09-Jun-23,56.86,58.00,56.55,56.80,105815
07-Jun-23,57.64,58.00,57.07,57.07,115116
06-Jun-23,58.00,58.00,56.80,57.66,133828
05-Jun-23,58.00,58.25,56.51,57.99,30931
02-Jun-23,57.65,58.00,55.92,58.00,69695
01-Jun-23,57.15,58.48,55.30,57.67,35391
31-May-23,55.00,57.45,55.00,55.30,112004
30-May-23,55.50,55.50,55.00,55.00,29036

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CEOC11