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
04/07/2022	-0,47%	-0,28	59,29	59,30	59,07	59,30	43K	35
01/07/2022	-0,72%	-0,43	59,57	60,00	57,58	60,59	122K	74
30/06/2022	0,15%	0,09	60,00	59,91	58,11	60,63	129K	74
29/06/2022	-0,15%	-0,09	59,91	59,98	59,54	60,11	174K	152
28/06/2022	0,33%	0,20	60,00	60,68	59,94	60,71	86K	30
27/06/2022	-0,48%	-0,29	59,80	60,09	59,74	60,71	18K	37
24/06/2022	0,00%	0,00	60,09	60,10	60,09	60,71	24K	38
23/06/2022	-0,81%	-0,49	60,09	60,73	59,99	60,73	69K	42
22/06/2022	-1,16%	-0,71	60,58	61,98	60,07	61,98	51K	463
21/06/2022	2,15%	1,29	61,29	60,01	60,00	62,03	58K	74
20/06/2022	0,00%	0,00	60,00	60,00	60,00	61,88	175K	82

17/06/2022	-1,59%	-0,97	60,00	60,98	60,00	60,98	67K	44
15/06/2022	-0,05%	-0,03	60,97	61,01	60,97	61,01	4K	9
14/06/2022	0,78%	0,47	61,00	60,52	60,00	62,00	11K	21
13/06/2022	0,00%	0,00	60,53	60,51	59,30	60,66	82K	66
10/06/2022	0,00%	0,00	60,53	60,53	60,51	60,74	19K	34
09/06/2022	-0,57%	-0,35	60,53	60,67	60,53	60,68	20K	13
08/06/2022	-0,52%	-0,32	60,88	60,58	60,57	60,95	20K	45
07/06/2022	-0,36%	-0,22	61,20	61,21	60,64	61,90	38K	39
06/06/2022	0,05%	0,03	61,42	61,39	61,20	61,42	102K	38
03/06/2022	-0,60%	-0,37	61,39	61,77	60,06	61,77	192K	719
02/06/2022	0,10%	0,06	61,76	62,20	61,73	62,20	52K	33
01/06/2022	-1,28%	-0,80	61,70	62,50	61,70	62,89	22K	36
31/05/2022	0,71%	0,44	62,50	62,06	61,72	62,50	37K	66
30/05/2022	0,58%	0,36	62,06	61,71	61,71	62,94	14K	31
27/05/2022	-0,27%	-0,17	61,70	61,70	61,70	61,84	37K	20
26/05/2022	0,60%	0,37	61,87	61,49	61,44	61,95	16K	28
25/05/2022	-0,71%	-0,44	61,50	62,64	61,49	62,99	40K	20
24/05/2022	0,39%	0,24	61,94	63,22	61,27	63,23	29K	63
23/05/2022	-1,83%	-1,15	61,70	61,57	61,50	61,99	141K	96
20/05/2022	-0,19%	-0,12	62,85	61,44	61,44	63,02	74K	46
19/05/2022	1,56%	0,97	62,97	61,26	61,26	63,01	38K	22
18/05/2022	0,71%	0,44	62,00	62,00	61,34	62,17	132K	49
17/05/2022	0,16%	0,10	61,56	61,46	61,25	61,56	55K	33
16/05/2022	-0,39%	-0,24	61,46	62,17	61,12	62,17	25K	103
13/05/2022	0,33%	0,20	61,70	61,50	61,02	61,75	35K	64
12/05/2022	0,00%	0,00	61,50	61,50	61,20	61,50	32K	18
11/05/2022	-0,06%	-0,04	61,50	62,19	61,21	62,19	10K	21
10/05/2022	0,10%	0,06	61,54	62,20	61,20	62,26	26K	33
09/05/2022	-1,05%	-0,65	61,48	61,06	61,06	61,90	42K	42
06/05/2022	-0,19%	-0,12	62,13	62,36	61,62	62,37	46K	47
05/05/2022	-0,35%	-0,22	62,25	62,45	61,60	62,45	44K	31
04/05/2022	-0,05%	-0,03	62,47	62,31	61,60	62,66	17K	40
03/05/2022	1,28%	0,79	62,50	61,77	61,77	62,75	13K	27
02/05/2022	-3,35%	-2,14	61,71	63,67	61,71	63,67	33K	60
29/04/2022	2,98%	1,85	63,85	62,00	62,00	63,95	37K	40
28/04/2022	0,65%	0,40	62,00	61,82	61,71	62,00	55K	38
27/04/2022	0,06%	0,04	61,60	61,57	61,57	61,80	42K	28
26/04/2022	0,08%	0,05	61,56	61,51	61,51	61,97	44K	66
25/04/2022	-0,69%	-0,43	61,51	61,66	61,51	61,93	27K	29
22/04/2022	0,57%	0,35	61,94	61,60	61,58	61,94	21K	21
20/04/2022	0,15%	0,09	61,59	61,02	61,02	61,97	92K	34
19/04/2022	0,00%	0,00	61,50	61,52	61,50	61,93	78K	93
18/04/2022	0,00%	0,00	61,50	61,25	61,25	61,97	56K	48
14/04/2022	-0,40%	-0,25	61,50	61,80	60,80	62,25	67K	81
13/04/2022	-0,16%	-0,10	61,75	61,81	61,62	61,95	105K	41
12/04/2022	-0,05%	-0,03	61,85	61,98	61,84	61,98	5K	11
11/04/2022	0,62%	0,38	61,88	61,50	61,50	62,00	59K	43
08/04/2022	0,00%	0,00	61,50	60,00	59,99	61,75	115K	27
07/04/2022	2,67%	1,60	61,50	59,89	59,89	61,88	83K	45
06/04/2022	1,42%	0,84	59,90	59,06	58,85	59,90	140K	100
05/04/2022	-0,62%	-0,37	59,06	59,03	59,03	59,50	74K	48
04/04/2022	0,69%	0,41	59,43	59,02	59,02	59,49	45K	47
01/04/2022	0,03%	0,02	59,02	59,64	59,00	59,65	45K	27
31/03/2022	0,32%	0,19	59,00	58,81	58,13	59,93	54K	50
30/03/2022	1,84%	1,06	58,81	57,75	57,75	59,01	21K	24
29/03/2022	1,67%	0,95	57,75	56,79	55,50	58,25	63K	98
28/03/2022	0,51%	0,29	56,80	56,69	55,80	56,90	44K	45
25/03/2022	0,53%	0,30	56,51	56,30	55,53	56,87	34K	53
24/03/2022	0,00%	0,00	56,21	56,21	56,05	56,40	19K	15
23/03/2022	-0,34%	-0,19	56,21	56,38	56,20	56,87	34K	48
22/03/2022	0,71%	0,40	56,40	55,50	55,50	56,50	17K	21
21/03/2022	0,00%	0,00	56,00	55,99	55,50	56,00	49K	51
18/03/2022	-0,36%	-0,20	56,00	56,35	55,55	56,51	51K	37
17/03/2022	0,36%	0,20	56,20	56,00	55,35	56,35	13K	29
16/03/2022	1,27%	0,70	56,00	55,35	55,33	56,38	45K	34
15/03/2022	-2,98%	-1,70	55,30	56,00	55,30	56,90	38K	61
14/03/2022	0,18%	0,10	57,00	56,86	55,33	57,01	55K	46
11/03/2022	1,16%	0,65	56,90	55,99	55,85	56,90	29K	18
10/03/2022	-1,06%	-0,60	56,25	56,50	55,56	56,50	40K	45
09/03/2022	1,45%	0,81	56,85	57,00	56,00	57,00	45K	31
08/03/2022	0,07%	0,04	56,04	56,70	56,01	56,70	4K	21
07/03/2022	0,00%	0,00	56,00	55,99	55,50	56,00	46K	56
04/03/2022	0,72%	0,40	56,00	56,27	55,60	56,27	65K	47
03/03/2022	-1,00%	-0,56	55,60	56,15	51,72	56,85	100K	215
02/03/2022	-1,72%	-0,98	56,16	56,26	56,15	57,00	25K	55
25/02/2022	0,14%	0,08	57,14	56,90	56,40	57,20	11K	29
24/02/2022	1,60%	0,90	57,06	56,22	56,15	57,20	27K	41
23/02/2022	-0,64%	-0,36	56,16	56,53	55,03	56,72	117K	100
22/02/2022	-0,82%	-0,47	56,52	56,80	56,51	57,10	15K	26
21/02/2022	-0,11%	-0,06	56,99	56,34	56,03	57,48	55K	128
18/02/2022	0,25%	0,14	57,05	57,02	55,89	57,05	45K	49
17/02/2022	-0,11%	-0,06	56,91	56,95	55,80	56,97	50K	30
16/02/2022	-0,51%	-0,29	56,97	57,25	56,50	57,47	61K	58
15/02/2022	0,33%	0,19	57,26	57,64	56,63	58,30	39K	43
14/02/2022	-0,23%	-0,13	57,07	57,25	57,03	57,76	25K	46
11/02/2022	0,40%	0,23	57,20	57,19	56,51	57,20	10K	30
10/02/2022	0,21%	0,12	56,97	57,85	56,60	57,85	19K	41
09/02/2022	-0,65%	-0,37	56,85	57,21	56,58	57,92	8K	26
08/02/2022	-0,59%	-0,34	57,22	57,21	56,76	57,23	21K	26
07/02/2022	0,61%	0,35	57,56	57,07	56,40	57,56	24K	35
04/02/2022	-0,52%	-0,30	57,21	57,50	57,00	57,80	27K	39
03/02/2022	-0,79%	-0,46	57,51	57,97	57,51	58,14	19K	32
02/02/2022	0,03%	0,02	57,97	57,65	54,86	58,15	78K	52
01/02/2022	-0,09%	-0,05	57,95	58,28	57,69	59,00	56K	88
31/01/2022	0,24%	0,14	58,00	57,84	57,60	58,40	47K	78
28/01/2022	0,28%	0,16	57,86	58,00	56,75	58,18	63K	93
27/01/2022	-1,43%	-0,84	57,70	58,50	56,52	59,04	41K	65
26/01/2022	-0,86%	-0,51	58,54	57,89	57,89	59,10	29K	44
25/01/2022	2,07%	1,20	59,05	58,19	57,61	59,10	40K	60
24/01/2022	-0,60%	-0,35	57,85	58,19	57,65	58,19	46K	69
21/01/2022	-1,00%	-0,59	58,20	57,52	57,52	58,99	41K	46
20/01/2022	2,12%	1,22	58,79	57,51	57,51	59,35	221K	199
19/01/2022	0,10%	0,06	57,57	57,51	57,51	58,03	158K	119
18/01/2022	-0,17%	-0,10	57,51	57,63	57,51	57,95	116K	162
17/01/2022	-0,29%	-0,17	57,61	57,78	57,25	57,78	13K	31
14/01/2022	0,23%	0,13	57,78	57,65	57,11	58,29	24K	45
13/01/2022	-0,55%	-0,32	57,65	58,00	57,51	58,01	97K	35
12/01/2022	-0,21%	-0,12	57,97	57,00	57,00	57,99	68K	102
11/01/2022	0,21%	0,12	58,09	57,10	57,10	58,59	50K	78
10/01/2022	-1,13%	-0,66	57,97	58,20	57,97	58,60	12K	26
07/01/2022	0,83%	0,48	58,63	58,77	57,80	59,00	64K	64
06/01/2022	-0,27%	-0,16	58,15	58,26	58,15	60,77	35K	65
05/01/2022	-0,32%	-0,19	58,31	58,26	57,12	60,80	55K	77
04/01/2022	-0,93%	-0,55	58,50	59,90	58,44	59,97	67K	65
03/01/2022	-1,58%	-0,95	59,05	59,15	58,19	60,47	111K	155
30/12/2021	1,69%	1,00	60,00	59,05	59,00	60,00	23K	69
29/12/2021	-0,05%	-0,03	59,00	59,40	59,00	60,00	16K	32
28/12/2021	-1,45%	-0,87	59,03	60,19	59,00	61,99	27K	51
27/12/2021	2,13%	1,25	59,90	58,66	58,58	60,86	97K	43
23/12/2021	-1,56%	-0,93	58,65	58,76	58,40	59,49	32K	87
22/12/2021	1,29%	0,76	59,58	58,78	58,22	61,18	37K	39
21/12/2021	1,41%	0,82	58,82	59,82	56,47	61,25	57K	156
20/12/2021	-	-	58,00	57,57	56,36	60,00	43K	60

Date,Open,High,Low,Close,Volume
04-Jul-22,59.30,59.30,59.07,59.29,42614
01-Jul-22,60.00,60.59,57.58,59.57,121943
30-Jun-22,59.91,60.63,58.11,60.00,128663
29-Jun-22,59.98,60.11,59.54,59.91,173842
28-Jun-22,60.68,60.71,59.94,60.00,85718
27-Jun-22,60.09,60.71,59.74,59.80,18016
24-Jun-22,60.10,60.71,60.09,60.09,23773
23-Jun-22,60.73,60.73,59.99,60.09,68922
22-Jun-22,61.98,61.98,60.07,60.58,51370
21-Jun-22,60.01,62.03,60.00,61.29,58097
20-Jun-22,60.00,61.88,60.00,60.00,175195
17-Jun-22,60.98,60.98,60.00,60.00,66814
15-Jun-22,61.01,61.01,60.97,60.97,3659
14-Jun-22,60.52,62.00,60.00,61.00,10885
13-Jun-22,60.51,60.66,59.30,60.53,82427
10-Jun-22,60.53,60.74,60.51,60.53,19490
09-Jun-22,60.67,60.68,60.53,60.53,19775
08-Jun-22,60.58,60.95,60.57,60.88,20090
07-Jun-22,61.21,61.90,60.64,61.20,37513
06-Jun-22,61.39,61.42,61.20,61.42,101845
03-Jun-22,61.77,61.77,60.06,61.39,191595
02-Jun-22,62.20,62.20,61.73,61.76,52079
01-Jun-22,62.50,62.89,61.70,61.70,21901
31-May-22,62.06,62.50,61.72,62.50,37133
30-May-22,61.71,62.94,61.71,62.06,13892
27-May-22,61.70,61.84,61.70,61.70,37403
26-May-22,61.49,61.95,61.44,61.87,15895
25-May-22,62.64,62.99,61.49,61.50,40112
24-May-22,63.22,63.23,61.27,61.94,28979
23-May-22,61.57,61.99,61.50,61.70,140764
20-May-22,61.44,63.02,61.44,62.85,73900
19-May-22,61.26,63.01,61.26,62.97,38305
18-May-22,62.00,62.17,61.34,62.00,131759
17-May-22,61.46,61.56,61.25,61.56,54861
16-May-22,62.17,62.17,61.12,61.46,25179
13-May-22,61.50,61.75,61.02,61.70,35151
12-May-22,61.50,61.50,61.20,61.50,31919
11-May-22,62.19,62.19,61.21,61.50,10238
10-May-22,62.20,62.26,61.20,61.54,26100
09-May-22,61.06,61.90,61.06,61.48,42373
06-May-22,62.36,62.37,61.62,62.13,45573
05-May-22,62.45,62.45,61.60,62.25,44375
04-May-22,62.31,62.66,61.60,62.47,17293
03-May-22,61.77,62.75,61.77,62.50,12905
02-May-22,63.67,63.67,61.71,61.71,32716
29-Apr-22,62.00,63.95,62.00,63.85,36659
28-Apr-22,61.82,62.00,61.71,62.00,54720
27-Apr-22,61.57,61.80,61.57,61.60,42354
26-Apr-22,61.51,61.97,61.51,61.56,43695
25-Apr-22,61.66,61.93,61.51,61.51,26617
22-Apr-22,61.60,61.94,61.58,61.94,20950
20-Apr-22,61.02,61.97,61.02,61.59,92226
19-Apr-22,61.52,61.93,61.50,61.50,77883
18-Apr-22,61.25,61.97,61.25,61.50,55901
14-Apr-22,61.80,62.25,60.80,61.50,67190
13-Apr-22,61.81,61.95,61.62,61.75,105276
12-Apr-22,61.98,61.98,61.84,61.85,4949
11-Apr-22,61.50,62.00,61.50,61.88,59378
08-Apr-22,60.00,61.75,59.99,61.50,115332
07-Apr-22,59.89,61.88,59.89,61.50,83139
06-Apr-22,59.06,59.90,58.85,59.90,140141
05-Apr-22,59.03,59.50,59.03,59.06,73829
04-Apr-22,59.02,59.49,59.02,59.43,45489
01-Apr-22,59.64,59.65,59.00,59.02,45011
31-Mar-22,58.81,59.93,58.13,59.00,54462
30-Mar-22,57.75,59.01,57.75,58.81,21122
29-Mar-22,56.79,58.25,55.50,57.75,63411
28-Mar-22,56.69,56.90,55.80,56.80,44160
25-Mar-22,56.30,56.87,55.53,56.51,34249
24-Mar-22,56.21,56.40,56.05,56.21,19057
23-Mar-22,56.38,56.87,56.20,56.21,33961
22-Mar-22,55.50,56.50,55.50,56.40,17015
21-Mar-22,55.99,56.00,55.50,56.00,49219
18-Mar-22,56.35,56.51,55.55,56.00,50583
17-Mar-22,56.00,56.35,55.35,56.20,12893
16-Mar-22,55.35,56.38,55.33,56.00,45458
15-Mar-22,56.00,56.90,55.30,55.30,38410
14-Mar-22,56.86,57.01,55.33,57.00,55140
11-Mar-22,55.99,56.90,55.85,56.90,28813
10-Mar-22,56.50,56.50,55.56,56.25,39630
09-Mar-22,57.00,57.00,56.00,56.85,44576
08-Mar-22,56.70,56.70,56.01,56.04,4107
07-Mar-22,55.99,56.00,55.50,56.00,45935
04-Mar-22,56.27,56.27,55.60,56.00,64895
03-Mar-22,56.15,56.85,51.72,55.60,99638
02-Mar-22,56.26,57.00,56.15,56.16,25485
25-Feb-22,56.90,57.20,56.40,57.14,11499
24-Feb-22,56.22,57.20,56.15,57.06,27347
23-Feb-22,56.53,56.72,55.03,56.16,116678
22-Feb-22,56.80,57.10,56.51,56.52,14637
21-Feb-22,56.34,57.48,56.03,56.99,54929
18-Feb-22,57.02,57.05,55.89,57.05,45386
17-Feb-22,56.95,56.97,55.80,56.91,49881
16-Feb-22,57.25,57.47,56.50,56.97,60732
15-Feb-22,57.64,58.30,56.63,57.26,38702
14-Feb-22,57.25,57.76,57.03,57.07,25161
11-Feb-22,57.19,57.20,56.51,57.20,9859
10-Feb-22,57.85,57.85,56.60,56.97,18801
09-Feb-22,57.21,57.92,56.58,56.85,7843
08-Feb-22,57.21,57.23,56.76,57.22,20697
07-Feb-22,57.07,57.56,56.40,57.56,24182
04-Feb-22,57.50,57.80,57.00,57.21,26969
03-Feb-22,57.97,58.14,57.51,57.51,19288
02-Feb-22,57.65,58.15,54.86,57.97,77755
01-Feb-22,58.28,59.00,57.69,57.95,56352
31-Jan-22,57.84,58.40,57.60,58.00,47118
28-Jan-22,58.00,58.18,56.75,57.86,63038
27-Jan-22,58.50,59.04,56.52,57.70,41272
26-Jan-22,57.89,59.10,57.89,58.54,29426
25-Jan-22,58.19,59.10,57.61,59.05,40393
24-Jan-22,58.19,58.19,57.65,57.85,46074
21-Jan-22,57.52,58.99,57.52,58.20,41232
20-Jan-22,57.51,59.35,57.51,58.79,220883
19-Jan-22,57.51,58.03,57.51,57.57,157926
18-Jan-22,57.63,57.95,57.51,57.51,116212
17-Jan-22,57.78,57.78,57.25,57.61,13319
14-Jan-22,57.65,58.29,57.11,57.78,24095
13-Jan-22,58.00,58.01,57.51,57.65,96696
12-Jan-22,57.00,57.99,57.00,57.97,67673
11-Jan-22,57.10,58.59,57.10,58.09,50473
10-Jan-22,58.20,58.60,57.97,57.97,11911
07-Jan-22,58.77,59.00,57.80,58.63,64296
06-Jan-22,58.26,60.77,58.15,58.15,35049
05-Jan-22,58.26,60.80,57.12,58.31,54520
04-Jan-22,59.90,59.97,58.44,58.50,67016
03-Jan-22,59.15,60.47,58.19,59.05,111360
30-Dec-21,59.05,60.00,59.00,60.00,22872
29-Dec-21,59.40,60.00,59.00,59.00,16171
28-Dec-21,60.19,61.99,59.00,59.03,27261
27-Dec-21,58.66,60.86,58.58,59.90,97178
23-Dec-21,58.76,59.49,58.40,58.65,32337
22-Dec-21,58.78,61.18,58.22,59.58,36534
21-Dec-21,59.82,61.25,56.47,58.82,56719
20-Dec-21,57.57,60.00,56.36,58.00,43222

*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