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
26/07/2024	0,46%	0,20	43,85	43,87	43,65	43,87	14K	21
25/07/2024	-0,41%	-0,18	43,65	43,15	43,15	43,65	28K	65
24/07/2024	-0,20%	-0,09	43,83	43,86	43,40	43,92	14K	30
23/07/2024	0,16%	0,07	43,92	43,96	43,85	44,17	12K	31
22/07/2024	0,23%	0,10	43,85	43,76	43,61	43,99	28K	30
19/07/2024	-0,95%	-0,42	43,75	44,17	43,57	44,17	6K	10
18/07/2024	0,59%	0,26	44,17	43,73	43,10	44,17	69K	59
17/07/2024	0,69%	0,30	43,91	44,03	43,68	44,03	6K	11
16/07/2024	-1,02%	-0,45	43,61	44,06	43,60	44,07	30K	43
15/07/2024	-0,27%	-0,12	44,06	44,20	43,86	44,20	14K	33
12/07/2024	0,07%	0,03	44,18	44,15	43,93	44,20	11K	29
11/07/2024	1,24%	0,54	44,15	43,83	43,76	44,23	11K	26
10/07/2024	-0,52%	-0,23	43,61	44,42	43,61	44,42	26K	29
09/07/2024	-0,72%	-0,32	43,84	44,40	43,11	44,80	10K	32
08/07/2024	1,05%	0,46	44,16	43,70	42,60	44,30	38K	358
05/07/2024	0,44%	0,19	43,70	43,80	43,63	44,00	26K	29
04/07/2024	0,30%	0,13	43,51	43,38	43,38	43,99	8K	25
03/07/2024	0,09%	0,04	43,38	43,41	43,30	43,86	14K	36
02/07/2024	-0,62%	-0,27	43,34	43,61	43,01	43,61	16K	243
01/07/2024	0,02%	0,01	43,61	43,60	43,60	43,97	13K	45
28/06/2024	0,58%	0,25	43,60	43,01	42,82	43,60	24K	52
27/06/2024	0,58%	0,25	43,35	43,67	42,98	43,67	6K	26
26/06/2024	0,47%	0,20	43,10	43,40	43,10	43,60	11K	54
25/06/2024	-2,05%	-0,90	42,90	43,80	42,85	43,80	69K	135
24/06/2024	0,94%	0,41	43,80	43,39	43,06	43,97	24K	45
21/06/2024	-0,80%	-0,35	43,39	43,80	43,39	43,80	46K	47
20/06/2024	-0,05%	-0,02	43,74	43,76	43,50	43,89	130K	63
19/06/2024	-0,07%	-0,03	43,76	43,75	43,70	44,00	17K	38
18/06/2024	-0,48%	-0,21	43,79	44,00	43,69	44,00	13K	38
17/06/2024	0,41%	0,18	44,00	43,82	43,82	44,01	19K	54
14/06/2024	0,05%	0,02	43,82	44,27	43,79	44,50	63K	97
13/06/2024	-0,48%	-0,21	43,80	44,36	43,80	44,48	33K	43
12/06/2024	-1,21%	-0,54	44,01	44,56	43,74	44,56	105K	103
11/06/2024	-0,20%	-0,09	44,55	44,73	44,53	44,75	28K	48
10/06/2024	-1,35%	-0,61	44,64	45,00	44,51	45,00	14K	63
07/06/2024	0,56%	0,25	45,25	44,90	44,85	45,28	37K	66
06/06/2024	0,22%	0,10	45,00	44,99	44,92	45,00	9K	23
05/06/2024	-0,20%	-0,09	44,90	45,00	44,87	45,00	9K	37
04/06/2024	0,04%	0,02	44,99	44,93	44,90	45,00	7K	19
03/06/2024	0,20%	0,09	44,97	45,00	44,86	45,30	23K	44
31/05/2024	-0,04%	-0,02	44,88	44,90	44,85	45,00	23K	60
29/05/2024	0,13%	0,06	44,90	44,93	44,62	44,99	8K	38
28/05/2024	0,07%	0,03	44,84	44,61	44,61	44,85	8K	36
27/05/2024	0,02%	0,01	44,81	44,80	44,79	45,00	9K	38
24/05/2024	-0,18%	-0,08	44,80	44,98	44,80	45,00	32K	42
23/05/2024	-0,27%	-0,12	44,88	45,29	44,88	45,29	9K	21
22/05/2024	-0,02%	-0,01	45,00	44,91	44,80	45,01	38K	64
21/05/2024	0,00%	0,00	45,01	45,01	45,01	45,78	40K	74
20/05/2024	-0,86%	-0,39	45,01	45,40	44,80	45,40	15K	52
17/05/2024	0,89%	0,40	45,40	45,05	45,01	45,48	12K	49
16/05/2024	0,00%	0,00	45,00	45,00	44,81	45,35	17K	61
15/05/2024	0,40%	0,18	45,00	44,80	44,80	45,35	35K	65
14/05/2024	-0,38%	-0,17	44,82	45,19	44,81	45,30	6K	23
13/05/2024	0,99%	0,44	44,99	44,51	44,51	44,99	42K	58
10/05/2024	-1,22%	-0,55	44,55	45,00	44,50	45,00	56K	107
09/05/2024	-1,85%	-0,85	45,10	45,52	45,01	45,52	23K	61
08/05/2024	-0,52%	-0,24	45,95	45,76	45,70	46,13	46K	44
07/05/2024	-0,30%	-0,14	46,19	46,33	45,51	46,33	36K	58
06/05/2024	0,89%	0,41	46,33	45,90	45,90	46,36	23K	44
03/05/2024	1,37%	0,62	45,92	45,26	45,24	45,92	35K	58
02/05/2024	-0,35%	-0,16	45,30	45,39	45,15	45,98	51K	77
30/04/2024	-0,07%	-0,03	45,46	45,50	45,19	46,02	51K	56
29/04/2024	-0,24%	-0,11	45,49	45,40	45,18	45,73	42K	73
26/04/2024	-0,44%	-0,20	45,60	45,80	45,36	46,01	26K	65
25/04/2024	0,44%	0,20	45,80	45,62	45,62	45,89	11K	15
24/04/2024	-1,08%	-0,50	45,60	46,02	45,51	46,02	28K	38
23/04/2024	0,20%	0,09	46,10	46,08	45,80	46,46	29K	41
22/04/2024	0,02%	0,01	46,01	46,00	45,80	46,10	19K	50
19/04/2024	1,10%	0,50	46,00	46,00	45,97	46,09	23K	38
18/04/2024	-0,15%	-0,07	45,50	45,57	45,50	45,89	15K	37
17/04/2024	0,00%	0,00	45,57	45,57	45,57	46,61	36K	54
16/04/2024	-1,32%	-0,61	45,57	46,18	45,50	46,75	38K	78
15/04/2024	1,38%	0,63	46,18	45,55	45,55	46,20	23K	61
12/04/2024	-1,39%	-0,64	45,55	46,20	45,51	46,37	59K	152
11/04/2024	0,41%	0,19	46,19	46,03	45,53	46,50	33K	88
10/04/2024	-0,63%	-0,29	46,00	46,49	46,00	46,50	11K	34
09/04/2024	0,92%	0,42	46,29	45,85	45,85	46,85	23K	38
08/04/2024	-0,65%	-0,30	45,87	46,03	45,51	46,03	17K	56
05/04/2024	0,37%	0,17	46,17	46,31	45,99	46,64	33K	104
04/04/2024	-0,07%	-0,03	46,00	46,86	46,00	46,86	89K	91
03/04/2024	-1,54%	-0,72	46,03	46,75	45,86	46,92	53K	110
02/04/2024	0,60%	0,28	46,75	46,40	46,40	46,90	24K	40
01/04/2024	-0,15%	-0,07	46,47	46,54	46,31	46,62	41K	61
28/03/2024	0,95%	0,44	46,54	46,10	46,10	46,62	38K	42
27/03/2024	1,03%	0,47	46,10	45,78	45,78	46,32	15K	27
26/03/2024	0,00%	0,00	45,63	45,65	44,99	45,83	59K	90
25/03/2024	-1,21%	-0,56	45,63	46,30	45,60	46,32	23K	44
22/03/2024	0,48%	0,22	46,19	45,61	45,60	46,19	55K	55
21/03/2024	0,70%	0,32	45,97	45,90	45,80	45,98	36K	55
20/03/2024	-0,72%	-0,33	45,65	45,98	45,60	45,99	46K	57
19/03/2024	-0,02%	-0,01	45,98	46,00	45,69	46,05	76K	112
18/03/2024	1,10%	0,50	45,99	45,45	45,26	46,00	65K	119
15/03/2024	-3,11%	-1,46	45,49	46,99	44,98	46,99	141K	118
14/03/2024	0,34%	0,16	46,95	46,79	46,79	46,99	23K	28
13/03/2024	-0,36%	-0,17	46,79	46,96	46,33	46,99	35K	62
12/03/2024	1,03%	0,48	46,96	46,48	46,17	46,96	44K	68
11/03/2024	-0,06%	-0,03	46,48	46,51	46,34	47,17	30K	72
08/03/2024	-1,02%	-0,48	46,51	46,80	46,40	46,80	38K	222
07/03/2024	0,84%	0,39	46,99	46,77	46,52	46,99	44K	89
06/03/2024	-0,28%	-0,13	46,60	47,00	46,60	47,00	33K	48
05/03/2024	-0,26%	-0,12	46,73	46,62	46,51	46,76	20K	34
04/03/2024	0,19%	0,09	46,85	47,00	46,69	47,00	17K	34
01/03/2024	0,30%	0,14	46,76	46,61	46,61	46,80	39K	98
29/02/2024	-0,58%	-0,27	46,62	46,89	46,56	46,99	40K	72
28/02/2024	-0,13%	-0,06	46,89	46,99	46,55	46,99	13K	44
27/02/2024	0,92%	0,43	46,95	46,94	46,51	47,00	11K	40
26/02/2024	-1,75%	-0,83	46,52	47,36	46,52	47,45	87K	382
23/02/2024	-0,23%	-0,11	47,35	47,33	47,03	47,48	33K	53
22/02/2024	0,02%	0,01	47,46	47,60	47,40	47,69	12K	31
21/02/2024	0,32%	0,15	47,45	47,30	46,98	47,70	56K	56
20/02/2024	-2,37%	-1,15	47,30	48,45	47,07	48,60	47K	170
19/02/2024	2,93%	1,38	48,45	47,48	47,04	48,49	93K	123
16/02/2024	-0,70%	-0,33	47,07	47,75	47,05	47,75	57K	76
15/02/2024	-0,19%	-0,09	47,40	47,54	47,06	47,73	25K	64
14/02/2024	0,98%	0,46	47,49	47,73	47,00	47,73	18K	23
09/02/2024	-2,27%	-1,09	47,03	48,84	46,00	48,84	42K	73
08/02/2024	-1,19%	-0,58	48,12	48,27	47,02	48,85	17K	58
07/02/2024	-0,57%	-0,28	48,70	47,65	47,65	48,90	22K	69
06/02/2024	-0,97%	-0,48	48,98	49,46	48,30	49,46	12K	28
05/02/2024	0,73%	0,36	49,46	49,50	48,80	49,50	14K	27
02/02/2024	1,87%	0,90	49,10	49,17	48,83	49,88	9K	29
01/02/2024	-3,50%	-1,75	48,20	48,55	48,20	49,90	38K	89
31/01/2024	2,95%	1,43	49,95	48,60	48,47	50,00	46K	48
30/01/2024	0,02%	0,01	48,52	48,51	48,51	48,98	37K	29
29/01/2024	0,81%	0,39	48,51	49,00	47,76	49,00	21K	54
26/01/2024	1,54%	0,73	48,12	47,50	47,50	48,13	31K	54
25/01/2024	0,08%	0,04	47,39	48,15	47,38	48,16	6K	26
24/01/2024	0,74%	0,35	47,35	47,92	47,15	47,92	21K	38
23/01/2024	-0,36%	-0,17	47,00	47,25	47,00	47,25	55K	82
22/01/2024	-0,25%	-0,12	47,17	47,49	46,99	47,49	31K	49
19/01/2024	0,23%	0,11	47,29	47,18	46,96	47,48	19K	59
18/01/2024	-0,21%	-0,10	47,18	47,20	46,95	47,20	77K	74
17/01/2024	-0,17%	-0,08	47,28	47,25	47,20	47,35	9K	36
16/01/2024	-	-	47,36	47,15	46,81	47,50	55K	84

Date,Open,High,Low,Close,Volume
26-Jul-24,43.87,43.87,43.65,43.85,13973
25-Jul-24,43.15,43.65,43.15,43.65,27752
24-Jul-24,43.86,43.92,43.40,43.83,14256
23-Jul-24,43.96,44.17,43.85,43.92,12247
22-Jul-24,43.76,43.99,43.61,43.85,28194
19-Jul-24,44.17,44.17,43.57,43.75,5702
18-Jul-24,43.73,44.17,43.10,44.17,68910
17-Jul-24,44.03,44.03,43.68,43.91,5987
16-Jul-24,44.06,44.07,43.60,43.61,30393
15-Jul-24,44.20,44.20,43.86,44.06,13899
12-Jul-24,44.15,44.20,43.93,44.18,11381
11-Jul-24,43.83,44.23,43.76,44.15,10974
10-Jul-24,44.42,44.42,43.61,43.61,25671
09-Jul-24,44.40,44.80,43.11,43.84,10082
08-Jul-24,43.70,44.30,42.60,44.16,37558
05-Jul-24,43.80,44.00,43.63,43.70,26152
04-Jul-24,43.38,43.99,43.38,43.51,8104
03-Jul-24,43.41,43.86,43.30,43.38,14366
02-Jul-24,43.61,43.61,43.01,43.34,15586
01-Jul-24,43.60,43.97,43.60,43.61,13457
28-Jun-24,43.01,43.60,42.82,43.60,23921
27-Jun-24,43.67,43.67,42.98,43.35,5790
26-Jun-24,43.40,43.60,43.10,43.10,10691
25-Jun-24,43.80,43.80,42.85,42.90,69320
24-Jun-24,43.39,43.97,43.06,43.80,23959
21-Jun-24,43.80,43.80,43.39,43.39,45863
20-Jun-24,43.76,43.89,43.50,43.74,130482
19-Jun-24,43.75,44.00,43.70,43.76,17383
18-Jun-24,44.00,44.00,43.69,43.79,12618
17-Jun-24,43.82,44.01,43.82,44.00,18557
14-Jun-24,44.27,44.50,43.79,43.82,63137
13-Jun-24,44.36,44.48,43.80,43.80,32598
12-Jun-24,44.56,44.56,43.74,44.01,105442
11-Jun-24,44.73,44.75,44.53,44.55,27931
10-Jun-24,45.00,45.00,44.51,44.64,14385
07-Jun-24,44.90,45.28,44.85,45.25,37254
06-Jun-24,44.99,45.00,44.92,45.00,8727
05-Jun-24,45.00,45.00,44.87,44.90,8902
04-Jun-24,44.93,45.00,44.90,44.99,7422
03-Jun-24,45.00,45.30,44.86,44.97,22728
31-May-24,44.90,45.00,44.85,44.88,23033
29-May-24,44.93,44.99,44.62,44.90,8438
28-May-24,44.61,44.85,44.61,44.84,7613
27-May-24,44.80,45.00,44.79,44.81,8569
24-May-24,44.98,45.00,44.80,44.80,31739
23-May-24,45.29,45.29,44.88,44.88,8855
22-May-24,44.91,45.01,44.80,45.00,38411
21-May-24,45.01,45.78,45.01,45.01,39955
20-May-24,45.40,45.40,44.80,45.01,15277
17-May-24,45.05,45.48,45.01,45.40,11972
16-May-24,45.00,45.35,44.81,45.00,17223
15-May-24,44.80,45.35,44.80,45.00,34824
14-May-24,45.19,45.30,44.81,44.82,5553
13-May-24,44.51,44.99,44.51,44.99,42189
10-May-24,45.00,45.00,44.50,44.55,55969
09-May-24,45.52,45.52,45.01,45.10,23292
08-May-24,45.76,46.13,45.70,45.95,45830
07-May-24,46.33,46.33,45.51,46.19,36385
06-May-24,45.90,46.36,45.90,46.33,23493
03-May-24,45.26,45.92,45.24,45.92,35282
02-May-24,45.39,45.98,45.15,45.30,50705
30-Apr-24,45.50,46.02,45.19,45.46,51241
29-Apr-24,45.40,45.73,45.18,45.49,42437
26-Apr-24,45.80,46.01,45.36,45.60,26394
25-Apr-24,45.62,45.89,45.62,45.80,11392
24-Apr-24,46.02,46.02,45.51,45.60,27544
23-Apr-24,46.08,46.46,45.80,46.10,28751
22-Apr-24,46.00,46.10,45.80,46.01,18661
19-Apr-24,46.00,46.09,45.97,46.00,23458
18-Apr-24,45.57,45.89,45.50,45.50,15255
17-Apr-24,45.57,46.61,45.57,45.57,35561
16-Apr-24,46.18,46.75,45.50,45.57,37716
15-Apr-24,45.55,46.20,45.55,46.18,22855
12-Apr-24,46.20,46.37,45.51,45.55,59380
11-Apr-24,46.03,46.50,45.53,46.19,33489
10-Apr-24,46.49,46.50,46.00,46.00,10785
09-Apr-24,45.85,46.85,45.85,46.29,23012
08-Apr-24,46.03,46.03,45.51,45.87,16692
05-Apr-24,46.31,46.64,45.99,46.17,32974
04-Apr-24,46.86,46.86,46.00,46.00,88827
03-Apr-24,46.75,46.92,45.86,46.03,52539
02-Apr-24,46.40,46.90,46.40,46.75,23775
01-Apr-24,46.54,46.62,46.31,46.47,40753
28-Mar-24,46.10,46.62,46.10,46.54,38489
27-Mar-24,45.78,46.32,45.78,46.10,15044
26-Mar-24,45.65,45.83,44.99,45.63,58584
25-Mar-24,46.30,46.32,45.60,45.63,22518
22-Mar-24,45.61,46.19,45.60,46.19,55278
21-Mar-24,45.90,45.98,45.80,45.97,36180
20-Mar-24,45.98,45.99,45.60,45.65,46055
19-Mar-24,46.00,46.05,45.69,45.98,76242
18-Mar-24,45.45,46.00,45.26,45.99,65060
15-Mar-24,46.99,46.99,44.98,45.49,141474
14-Mar-24,46.79,46.99,46.79,46.95,23138
13-Mar-24,46.96,46.99,46.33,46.79,35121
12-Mar-24,46.48,46.96,46.17,46.96,44254
11-Mar-24,46.51,47.17,46.34,46.48,29643
08-Mar-24,46.80,46.80,46.40,46.51,38034
07-Mar-24,46.77,46.99,46.52,46.99,43980
06-Mar-24,47.00,47.00,46.60,46.60,33268
05-Mar-24,46.62,46.76,46.51,46.73,19514
04-Mar-24,47.00,47.00,46.69,46.85,17181
01-Mar-24,46.61,46.80,46.61,46.76,39252
29-Feb-24,46.89,46.99,46.56,46.62,40212
28-Feb-24,46.99,46.99,46.55,46.89,13184
27-Feb-24,46.94,47.00,46.51,46.95,11306
26-Feb-24,47.36,47.45,46.52,46.52,87058
23-Feb-24,47.33,47.48,47.03,47.35,33467
22-Feb-24,47.60,47.69,47.40,47.46,11778
21-Feb-24,47.30,47.70,46.98,47.45,55563
20-Feb-24,48.45,48.60,47.07,47.30,46904
19-Feb-24,47.48,48.49,47.04,48.45,92724
16-Feb-24,47.75,47.75,47.05,47.07,56605
15-Feb-24,47.54,47.73,47.06,47.40,24578
14-Feb-24,47.73,47.73,47.00,47.49,18070
09-Feb-24,48.84,48.84,46.00,47.03,41650
08-Feb-24,48.27,48.85,47.02,48.12,17195
07-Feb-24,47.65,48.90,47.65,48.70,21642
06-Feb-24,49.46,49.46,48.30,48.98,12115
05-Feb-24,49.50,49.50,48.80,49.46,13704
02-Feb-24,49.17,49.88,48.83,49.10,9201
01-Feb-24,48.55,49.90,48.20,48.20,38338
31-Jan-24,48.60,50.00,48.47,49.95,45740
30-Jan-24,48.51,48.98,48.51,48.52,36800
29-Jan-24,49.00,49.00,47.76,48.51,20648
26-Jan-24,47.50,48.13,47.50,48.12,30608
25-Jan-24,48.15,48.16,47.38,47.39,5815
24-Jan-24,47.92,47.92,47.15,47.35,21046
23-Jan-24,47.25,47.25,47.00,47.00,54616
22-Jan-24,47.49,47.49,46.99,47.17,31393
19-Jan-24,47.18,47.48,46.96,47.29,18634
18-Jan-24,47.20,47.20,46.95,47.18,76800
17-Jan-24,47.25,47.35,47.20,47.28,9169
16-Jan-24,47.15,47.50,46.81,47.36,54770

*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