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
18/10/2021	-0,02%	-0,01	61,90	61,90	60,75	61,90	99K	107
15/10/2021	0,34%	0,21	61,91	61,72	61,02	62,00	77K	62
14/10/2021	-0,03%	-0,02	61,70	61,69	60,83	61,71	15K	45
13/10/2021	0,10%	0,06	61,72	61,66	60,61	61,72	57K	76
11/10/2021	-0,10%	-0,06	61,66	61,70	60,60	61,70	19K	47
08/10/2021	-0,74%	-0,46	61,72	61,72	60,61	61,72	17K	40
07/10/2021	0,29%	0,18	62,18	62,19	61,44	62,19	9K	24
06/10/2021	0,23%	0,14	62,00	61,97	61,24	62,00	20K	74
05/10/2021	0,57%	0,35	61,86	61,20	60,30	62,26	20K	63
04/10/2021	0,34%	0,21	61,51	62,75	61,03	62,75	26K	72
01/10/2021	-1,10%	-0,68	61,30	61,98	60,51	62,50	41K	75

30/09/2021	-0,02%	-0,01	61,98	61,99	61,01	62,70	426K	74
29/09/2021	-0,82%	-0,51	61,99	62,50	61,99	62,76	24K	33
28/09/2021	0,81%	0,50	62,50	61,50	61,24	62,57	40K	43
27/09/2021	0,00%	0,00	62,00	62,37	61,23	62,45	183K	108
24/09/2021	0,00%	0,00	62,00	62,00	62,00	62,39	53K	44
23/09/2021	0,76%	0,47	62,00	62,11	60,11	62,11	126K	131
22/09/2021	-0,76%	-0,47	61,53	62,25	61,52	62,25	23K	53
21/09/2021	-0,23%	-0,14	62,00	62,24	61,95	62,24	24K	34
20/09/2021	0,52%	0,32	62,14	62,20	62,12	62,48	120K	67
17/09/2021	-1,72%	-1,08	61,82	62,90	61,82	63,50	55K	98
16/09/2021	-0,21%	-0,13	62,90	63,21	62,90	63,21	23K	68
15/09/2021	-0,68%	-0,43	63,03	63,46	62,92	63,46	14K	40
14/09/2021	-0,67%	-0,43	63,46	63,88	63,06	63,88	20K	56
13/09/2021	-0,17%	-0,11	63,89	63,51	62,92	64,00	72K	574
10/09/2021	0,02%	0,01	64,00	62,91	62,91	64,25	28K	68
09/09/2021	-1,55%	-1,01	63,99	64,98	63,50	64,98	72K	60
08/09/2021	0,00%	0,00	65,00	64,95	64,51	65,44	44K	79
06/09/2021	0,74%	0,48	65,00	64,52	64,14	65,15	60K	103
03/09/2021	-0,74%	-0,48	64,52	64,90	64,00	64,90	90K	290
02/09/2021	-0,06%	-0,04	65,00	65,12	62,90	65,65	173K	154
01/09/2021	-0,72%	-0,47	65,04	65,12	65,01	65,98	11K	50
31/08/2021	0,66%	0,43	65,51	65,00	65,00	65,79	43K	43
30/08/2021	0,51%	0,33	65,08	64,76	64,75	65,08	117K	55
27/08/2021	-0,54%	-0,35	64,75	65,00	64,75	65,00	84K	41
26/08/2021	0,00%	0,00	65,10	65,10	64,77	65,30	73K	68
25/08/2021	0,02%	0,01	65,10	65,00	65,00	65,40	71K	48
24/08/2021	-1,30%	-0,86	65,09	65,00	64,50	65,11	76K	100
23/08/2021	-1,57%	-1,05	65,95	65,87	64,51	66,60	715K	356
20/08/2021	0,01%	0,01	67,00	66,99	66,26	67,01	53K	68
19/08/2021	0,00%	0,00	66,99	66,89	66,28	66,99	47K	70
18/08/2021	-0,04%	-0,03	66,99	67,38	66,50	67,38	78K	90
17/08/2021	-1,63%	-1,11	67,02	66,82	66,51	67,50	62K	71
16/08/2021	-0,22%	-0,15	68,13	68,16	66,50	68,19	74K	104
13/08/2021	2,06%	1,38	68,28	66,65	66,51	68,28	40K	34
12/08/2021	-2,34%	-1,60	66,90	67,68	66,50	68,03	30K	58
11/08/2021	2,38%	1,59	68,50	66,52	66,51	68,73	60K	72
10/08/2021	-0,01%	-0,01	66,91	66,98	66,50	67,00	60K	126
09/08/2021	-1,59%	-1,08	66,92	67,03	66,90	67,77	24K	84
06/08/2021	0,00%	0,00	68,00	68,00	67,99	69,00	34K	59
05/08/2021	0,00%	0,00	68,00	68,81	68,00	68,81	37K	56
04/08/2021	-1,46%	-1,01	68,00	69,19	68,00	69,47	146K	110
03/08/2021	0,00%	0,00	69,01	69,00	68,41	69,40	81K	66
02/08/2021	-0,23%	-0,16	69,01	69,33	68,32	69,78	59K	78
30/07/2021	0,00%	0,00	69,17	69,17	68,51	69,17	45K	86
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	-	-	71,25	71,77	70,90	71,77	590K	148

Date,Open,High,Low,Close,Volume
18-Oct-21,61.90,61.90,60.75,61.90,98818
15-Oct-21,61.72,62.00,61.02,61.91,77022
14-Oct-21,61.69,61.71,60.83,61.70,15391
13-Oct-21,61.66,61.72,60.61,61.72,56517
11-Oct-21,61.70,61.70,60.60,61.66,18949
08-Oct-21,61.72,61.72,60.61,61.72,17147
07-Oct-21,62.19,62.19,61.44,62.18,9312
06-Oct-21,61.97,62.00,61.24,62.00,19500
05-Oct-21,61.20,62.26,60.30,61.86,20357
04-Oct-21,62.75,62.75,61.03,61.51,25747
01-Oct-21,61.98,62.50,60.51,61.30,41011
30-Sep-21,61.99,62.70,61.01,61.98,425647
29-Sep-21,62.50,62.76,61.99,61.99,23574
28-Sep-21,61.50,62.57,61.24,62.50,39770
27-Sep-21,62.37,62.45,61.23,62.00,183078
24-Sep-21,62.00,62.39,62.00,62.00,52601
23-Sep-21,62.11,62.11,60.11,62.00,125615
22-Sep-21,62.25,62.25,61.52,61.53,22742
21-Sep-21,62.24,62.24,61.95,62.00,24350
20-Sep-21,62.20,62.48,62.12,62.14,119935
17-Sep-21,62.90,63.50,61.82,61.82,55393
16-Sep-21,63.21,63.21,62.90,62.90,22784
15-Sep-21,63.46,63.46,62.92,63.03,14138
14-Sep-21,63.88,63.88,63.06,63.46,20209
13-Sep-21,63.51,64.00,62.92,63.89,71615
10-Sep-21,62.91,64.25,62.91,64.00,27863
09-Sep-21,64.98,64.98,63.50,63.99,71675
08-Sep-21,64.95,65.44,64.51,65.00,44025
06-Sep-21,64.52,65.15,64.14,65.00,60295
03-Sep-21,64.90,64.90,64.00,64.52,89669
02-Sep-21,65.12,65.65,62.90,65.00,172736
01-Sep-21,65.12,65.98,65.01,65.04,10894
31-Aug-21,65.00,65.79,65.00,65.51,42681
30-Aug-21,64.76,65.08,64.75,65.08,117275
27-Aug-21,65.00,65.00,64.75,64.75,83776
26-Aug-21,65.10,65.30,64.77,65.10,73480
25-Aug-21,65.00,65.40,65.00,65.10,70934
24-Aug-21,65.00,65.11,64.50,65.09,76424
23-Aug-21,65.87,66.60,64.51,65.95,715322
20-Aug-21,66.99,67.01,66.26,67.00,53467
19-Aug-21,66.89,66.99,66.28,66.99,46933
18-Aug-21,67.38,67.38,66.50,66.99,77680
17-Aug-21,66.82,67.50,66.51,67.02,62182
16-Aug-21,68.16,68.19,66.50,68.13,73975
13-Aug-21,66.65,68.28,66.51,68.28,40105
12-Aug-21,67.68,68.03,66.50,66.90,29690
11-Aug-21,66.52,68.73,66.51,68.50,59707
10-Aug-21,66.98,67.00,66.50,66.91,60457
09-Aug-21,67.03,67.77,66.90,66.92,24410
06-Aug-21,68.00,69.00,67.99,68.00,33646
05-Aug-21,68.81,68.81,68.00,68.00,37172
04-Aug-21,69.19,69.47,68.00,68.00,145887
03-Aug-21,69.00,69.40,68.41,69.01,80672
02-Aug-21,69.33,69.78,68.32,69.01,59315
30-Jul-21,69.17,69.17,68.51,69.17,44931
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEOC11

cotações, gráficos e mais...