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
13/01/2026	0,20%	0,09	45,00	44,50	44,50	45,26	10K	27
12/01/2026	2,58%	1,13	44,91	44,99	44,24	45,29	54K	76
09/01/2026	-4,33%	-1,98	43,78	45,77	43,03	45,90	116K	101
08/01/2026	-0,46%	-0,21	45,76	45,97	45,00	45,97	16K	38
07/01/2026	2,06%	0,93	45,97	45,26	45,00	46,28	137K	132
06/01/2026	-1,12%	-0,51	45,04	46,98	44,92	46,98	77K	194
05/01/2026	1,00%	0,45	45,55	45,77	45,08	46,14	29K	47

02/01/2026	-2,06%	-0,95	45,10	46,05	45,10	46,99	22K	45
30/12/2025	2,56%	1,15	46,05	45,41	45,02	48,11	150K	30
29/12/2025	0,56%	0,25	44,90	44,30	44,30	45,43	100K	47
26/12/2025	0,25%	0,11	44,65	44,99	44,14	45,00	20K	69
23/12/2025	0,09%	0,04	44,54	44,88	44,48	44,88	670	8
22/12/2025	-0,74%	-0,33	44,50	44,85	44,20	44,86	26K	50
19/12/2025	1,29%	0,57	44,83	44,25	44,25	44,83	6K	33
18/12/2025	-0,49%	-0,22	44,26	44,48	42,26	44,48	41K	106
17/12/2025	0,32%	0,14	44,48	44,53	43,59	44,74	53K	91
16/12/2025	-0,02%	-0,01	44,34	44,35	44,00	45,43	22K	34
15/12/2025	-0,34%	-0,15	44,35	45,87	44,00	45,88	16K	35
12/12/2025	0,04%	0,02	44,50	44,02	43,97	45,50	6K	33
11/12/2025	0,14%	0,06	44,48	44,42	43,97	44,48	79K	26
10/12/2025	1,07%	0,47	44,42	44,07	43,91	44,42	23K	33
09/12/2025	0,11%	0,05	43,95	43,76	43,76	44,08	17K	37
08/12/2025	-1,06%	-0,47	43,90	44,44	43,75	44,44	14K	64
05/12/2025	0,52%	0,23	44,37	44,60	44,14	44,60	39K	42
04/12/2025	-0,70%	-0,31	44,14	44,45	44,04	44,45	7K	33
03/12/2025	0,91%	0,40	44,45	44,44	44,07	44,48	4K	16
02/12/2025	0,36%	0,16	44,05	43,99	43,94	44,43	108K	43
01/12/2025	-1,46%	-0,65	43,89	44,53	43,89	45,45	70K	69
28/11/2025	0,54%	0,24	44,54	44,36	44,36	45,75	16K	31
27/11/2025	0,82%	0,36	44,30	44,37	44,10	44,38	37K	18
26/11/2025	-0,36%	-0,16	43,94	44,38	43,93	44,38	9K	34
25/11/2025	0,16%	0,07	44,10	44,02	44,01	44,10	29K	22
24/11/2025	-0,74%	-0,33	44,03	44,00	43,90	44,38	27K	31
21/11/2025	-0,20%	-0,09	44,36	44,45	43,92	44,45	7K	28
19/11/2025	0,45%	0,20	44,45	44,70	43,63	44,92	103K	40
18/11/2025	-1,21%	-0,54	44,25	44,79	44,05	44,79	20K	30
17/11/2025	1,80%	0,79	44,79	44,23	44,00	44,89	8K	27
14/11/2025	-0,63%	-0,28	44,00	44,48	43,62	44,48	42K	64
13/11/2025	-0,45%	-0,20	44,28	44,50	43,60	44,50	8K	18
12/11/2025	0,75%	0,33	44,48	44,50	44,06	44,50	5K	21
11/11/2025	-1,34%	-0,60	44,15	44,50	43,78	44,50	18K	33
10/11/2025	0,56%	0,25	44,75	43,09	43,09	44,80	15K	49
07/11/2025	-0,36%	-0,16	44,50	44,67	44,18	44,68	6K	19
06/11/2025	1,43%	0,63	44,66	44,03	43,95	44,67	5K	26
05/11/2025	0,05%	0,02	44,03	44,01	44,00	44,47	6K	15
04/11/2025	-1,63%	-0,73	44,01	44,74	44,00	44,74	21K	39
03/11/2025	1,54%	0,68	44,74	44,74	44,73	45,00	16K	21
31/10/2025	0,09%	0,04	44,06	44,73	44,06	44,74	14K	17
30/10/2025	0,99%	0,43	44,02	43,81	43,80	44,57	17K	22
29/10/2025	-1,31%	-0,58	43,59	44,54	43,59	44,54	12K	19
28/10/2025	0,84%	0,37	44,17	43,58	43,58	44,56	7K	12
27/10/2025	0,30%	0,13	43,80	43,63	43,63	44,10	5K	14
24/10/2025	-0,25%	-0,11	43,67	44,09	43,50	44,09	6K	23
23/10/2025	0,53%	0,23	43,78	43,50	43,50	43,92	9K	17
22/10/2025	-0,93%	-0,41	43,55	43,70	43,50	43,72	7K	14
21/10/2025	-0,29%	-0,13	43,96	44,10	43,56	44,10	15K	32
20/10/2025	-0,34%	-0,15	44,09	43,50	43,50	44,15	68K	39
17/10/2025	0,45%	0,20	44,24	44,07	43,78	44,44	34K	32
16/10/2025	-1,56%	-0,70	44,04	44,02	44,01	44,75	11K	50
15/10/2025	0,54%	0,24	44,74	44,75	44,26	44,75	3K	10
14/10/2025	1,14%	0,50	44,50	44,50	44,50	44,98	6K	13
13/10/2025	-2,20%	-0,99	44,00	44,99	44,00	46,17	49K	41
10/10/2025	0,74%	0,33	44,99	44,66	44,66	45,47	17K	14
09/10/2025	0,13%	0,06	44,66	45,49	44,30	45,49	22K	24
08/10/2025	-1,13%	-0,51	44,60	44,66	42,97	45,02	18K	21
07/10/2025	-0,88%	-0,40	45,11	45,54	45,11	45,81	23K	34
06/10/2025	-0,33%	-0,15	45,51	46,23	45,49	46,23	12K	22
03/10/2025	0,77%	0,35	45,66	46,16	45,03	46,16	4K	17
02/10/2025	0,49%	0,22	45,31	45,09	45,08	46,25	26K	27
01/10/2025	-0,02%	-0,01	45,09	44,58	44,30	45,10	7K	18
30/09/2025	0,78%	0,35	45,10	44,81	44,80	45,10	7K	24
29/09/2025	1,13%	0,50	44,75	44,25	44,17	44,81	10K	18
26/09/2025	0,16%	0,07	44,25	44,25	44,24	44,25	1K	4
25/09/2025	0,00%	0,00	44,18	44,00	44,00	44,18	6K	15
24/09/2025	0,32%	0,14	44,18	44,04	44,04	44,18	3K	7
23/09/2025	-0,25%	-0,11	44,04	44,18	43,82	44,18	15K	32
22/09/2025	-0,79%	-0,35	44,15	43,62	43,62	44,26	14K	85
19/09/2025	0,27%	0,12	44,50	43,29	43,29	44,50	18K	34
18/09/2025	-0,49%	-0,22	44,38	44,16	43,93	44,46	4K	22
17/09/2025	1,36%	0,60	44,60	44,79	44,00	44,79	23K	32
16/09/2025	-0,11%	-0,05	44,00	44,06	43,16	44,06	15K	41
15/09/2025	-1,50%	-0,67	44,05	44,72	44,04	44,72	53K	51
12/09/2025	0,70%	0,31	44,72	44,00	44,00	44,78	5K	28
11/09/2025	0,34%	0,15	44,41	44,80	44,00	44,81	24K	36
10/09/2025	0,55%	0,24	44,26	44,01	44,01	44,80	2K	17
09/09/2025	-1,12%	-0,50	44,02	44,50	44,01	44,52	14K	35
08/09/2025	-0,58%	-0,26	44,52	44,80	43,86	44,80	16K	37
05/09/2025	0,83%	0,37	44,78	43,80	43,80	44,80	14K	24
04/09/2025	2,80%	1,21	44,41	43,89	43,42	44,81	57K	147
03/09/2025	1,79%	0,76	43,20	43,10	42,43	44,00	15K	45
02/09/2025	-1,85%	-0,80	42,44	43,11	42,07	43,50	40K	207
01/09/2025	-0,94%	-0,41	43,24	43,00	43,00	44,58	28K	36
29/08/2025	1,99%	0,85	43,65	42,80	42,80	44,58	32K	34
28/08/2025	0,23%	0,10	42,80	42,76	42,10	42,80	6K	27
27/08/2025	1,43%	0,60	42,70	42,09	42,04	42,80	12K	24
26/08/2025	1,06%	0,44	42,10	41,55	41,55	42,12	32K	35
25/08/2025	-2,64%	-1,13	41,66	42,77	41,57	42,79	14K	228
22/08/2025	2,12%	0,89	42,79	41,89	41,75	42,79	69K	34
21/08/2025	0,46%	0,19	41,90	41,80	41,55	42,30	49K	33
20/08/2025	0,00%	0,00	41,71	41,62	41,62	42,00	10K	43
19/08/2025	0,17%	0,07	41,71	41,95	41,71	42,30	15K	60
18/08/2025	0,46%	0,19	41,64	41,92	41,54	42,30	20K	281
15/08/2025	-1,03%	-0,43	41,45	42,29	41,43	42,29	10K	79
14/08/2025	-0,64%	-0,27	41,88	42,15	41,88	42,15	16K	190
13/08/2025	0,09%	0,04	42,15	42,12	42,00	42,21	49K	239
12/08/2025	-0,78%	-0,33	42,11	42,12	42,11	42,41	31K	53
11/08/2025	0,81%	0,34	42,44	42,11	42,11	43,10	13K	91
08/08/2025	-0,71%	-0,30	42,10	41,45	41,45	42,60	46K	238
07/08/2025	0,31%	0,13	42,40	41,80	41,80	42,63	21K	37
06/08/2025	-0,77%	-0,33	42,27	42,60	41,92	42,60	25K	35
05/08/2025	1,16%	0,49	42,60	42,20	42,10	42,60	10K	14
04/08/2025	-0,68%	-0,29	42,11	42,65	41,80	42,65	20K	25
01/08/2025	-0,52%	-0,22	42,40	41,79	41,79	42,43	4K	16
31/07/2025	0,33%	0,14	42,62	41,96	41,96	42,62	17K	16
30/07/2025	1,24%	0,52	42,48	41,80	41,80	42,48	37K	37
29/07/2025	1,11%	0,46	41,96	41,65	41,65	41,97	10K	15
28/07/2025	-2,03%	-0,86	41,50	42,36	41,45	42,36	21K	46
25/07/2025	0,62%	0,26	42,36	42,10	41,79	42,36	20K	23
24/07/2025	1,13%	0,47	42,10	41,62	41,59	42,15	29K	28
23/07/2025	-0,90%	-0,38	41,63	42,01	41,63	42,18	73K	34
22/07/2025	-0,33%	-0,14	42,01	42,15	41,80	42,15	14K	37
21/07/2025	0,40%	0,17	42,15	41,98	41,81	42,21	15K	22
18/07/2025	-0,05%	-0,02	41,98	42,27	41,91	42,27	8K	28
17/07/2025	-0,02%	-0,01	42,00	42,00	42,00	42,08	3K	14
16/07/2025	-0,99%	-0,42	42,01	42,48	41,57	42,49	43K	84
15/07/2025	0,45%	0,19	42,43	42,47	41,69	42,47	46K	28
14/07/2025	1,54%	0,64	42,24	41,60	41,22	42,32	24K	62
11/07/2025	-2,07%	-0,88	41,60	42,49	41,22	42,49	42K	55
10/07/2025	1,92%	0,80	42,48	42,01	41,23	42,49	31K	27
09/07/2025	-1,84%	-0,78	41,68	42,00	41,21	42,46	12K	29
08/07/2025	-0,54%	-0,23	42,46	41,57	41,57	42,99	10K	52
07/07/2025	0,73%	0,31	42,69	42,38	42,37	42,69	57K	43
04/07/2025	0,07%	0,03	42,38	42,35	41,56	42,40	27K	38
03/07/2025	-	-	42,35	41,51	41,51	42,35	25K	19

Date,Open,High,Low,Close,Volume
13-Jan-26,44.50,45.26,44.50,45.00,10211
12-Jan-26,44.99,45.29,44.24,44.91,53903
09-Jan-26,45.77,45.90,43.03,43.78,115996
08-Jan-26,45.97,45.97,45.00,45.76,15796
07-Jan-26,45.26,46.28,45.00,45.97,137437
06-Jan-26,46.98,46.98,44.92,45.04,76549
05-Jan-26,45.77,46.14,45.08,45.55,29010
02-Jan-26,46.05,46.99,45.10,45.10,22263
30-Dec-25,45.41,48.11,45.02,46.05,149937
29-Dec-25,44.30,45.43,44.30,44.90,99877
26-Dec-25,44.99,45.00,44.14,44.65,20156
23-Dec-25,44.88,44.88,44.48,44.54,670
22-Dec-25,44.85,44.86,44.20,44.50,25960
19-Dec-25,44.25,44.83,44.25,44.83,5689
18-Dec-25,44.48,44.48,42.26,44.26,41330
17-Dec-25,44.53,44.74,43.59,44.48,52986
16-Dec-25,44.35,45.43,44.00,44.34,21588
15-Dec-25,45.87,45.88,44.00,44.35,15579
12-Dec-25,44.02,45.50,43.97,44.50,6445
11-Dec-25,44.42,44.48,43.97,44.48,78880
10-Dec-25,44.07,44.42,43.91,44.42,23239
09-Dec-25,43.76,44.08,43.76,43.95,17387
08-Dec-25,44.44,44.44,43.75,43.90,13705
05-Dec-25,44.60,44.60,44.14,44.37,39403
04-Dec-25,44.45,44.45,44.04,44.14,7474
03-Dec-25,44.44,44.48,44.07,44.45,4392
02-Dec-25,43.99,44.43,43.94,44.05,107510
01-Dec-25,44.53,45.45,43.89,43.89,70261
28-Nov-25,44.36,45.75,44.36,44.54,15535
27-Nov-25,44.37,44.38,44.10,44.30,36892
26-Nov-25,44.38,44.38,43.93,43.94,8540
25-Nov-25,44.02,44.10,44.01,44.10,29058
24-Nov-25,44.00,44.38,43.90,44.03,26840
21-Nov-25,44.45,44.45,43.92,44.36,7316
19-Nov-25,44.70,44.92,43.63,44.45,103042
18-Nov-25,44.79,44.79,44.05,44.25,20027
17-Nov-25,44.23,44.89,44.00,44.79,7806
14-Nov-25,44.48,44.48,43.62,44.00,42122
13-Nov-25,44.50,44.50,43.60,44.28,7731
12-Nov-25,44.50,44.50,44.06,44.48,5147
11-Nov-25,44.50,44.50,43.78,44.15,17811
10-Nov-25,43.09,44.80,43.09,44.75,15273
07-Nov-25,44.67,44.68,44.18,44.50,6431
06-Nov-25,44.03,44.67,43.95,44.66,4994
05-Nov-25,44.01,44.47,44.00,44.03,6253
04-Nov-25,44.74,44.74,44.00,44.01,21376
03-Nov-25,44.74,45.00,44.73,44.74,16023
31-Oct-25,44.73,44.74,44.06,44.06,13905
30-Oct-25,43.81,44.57,43.80,44.02,17378
29-Oct-25,44.54,44.54,43.59,43.59,12097
28-Oct-25,43.58,44.56,43.58,44.17,6860
27-Oct-25,43.63,44.10,43.63,43.80,4605
24-Oct-25,44.09,44.09,43.50,43.67,6436
23-Oct-25,43.50,43.92,43.50,43.78,8950
22-Oct-25,43.70,43.72,43.50,43.55,6625
21-Oct-25,44.10,44.10,43.56,43.96,14954
20-Oct-25,43.50,44.15,43.50,44.09,67758
17-Oct-25,44.07,44.44,43.78,44.24,33683
16-Oct-25,44.02,44.75,44.01,44.04,10755
15-Oct-25,44.75,44.75,44.26,44.74,2897
14-Oct-25,44.50,44.98,44.50,44.50,5750
13-Oct-25,44.99,46.17,44.00,44.00,49212
10-Oct-25,44.66,45.47,44.66,44.99,16932
09-Oct-25,45.49,45.49,44.30,44.66,21565
08-Oct-25,44.66,45.02,42.97,44.60,17950
07-Oct-25,45.54,45.81,45.11,45.11,22750
06-Oct-25,46.23,46.23,45.49,45.51,11671
03-Oct-25,46.16,46.16,45.03,45.66,4221
02-Oct-25,45.09,46.25,45.08,45.31,25674
01-Oct-25,44.58,45.10,44.30,45.09,7452
30-Sep-25,44.81,45.10,44.80,45.10,6732
29-Sep-25,44.25,44.81,44.17,44.75,9987
26-Sep-25,44.25,44.25,44.24,44.25,1460
25-Sep-25,44.00,44.18,44.00,44.18,6298
24-Sep-25,44.04,44.18,44.04,44.18,2688
23-Sep-25,44.18,44.18,43.82,44.04,14817
22-Sep-25,43.62,44.26,43.62,44.15,13926
19-Sep-25,43.29,44.50,43.29,44.50,17593
18-Sep-25,44.16,44.46,43.93,44.38,4248
17-Sep-25,44.79,44.79,44.00,44.60,23397
16-Sep-25,44.06,44.06,43.16,44.00,14924
15-Sep-25,44.72,44.72,44.04,44.05,52832
12-Sep-25,44.00,44.78,44.00,44.72,4965
11-Sep-25,44.80,44.81,44.00,44.41,23972
10-Sep-25,44.01,44.80,44.01,44.26,2180
09-Sep-25,44.50,44.52,44.01,44.02,13970
08-Sep-25,44.80,44.80,43.86,44.52,15691
05-Sep-25,43.80,44.80,43.80,44.78,14422
04-Sep-25,43.89,44.81,43.42,44.41,57030
03-Sep-25,43.10,44.00,42.43,43.20,14752
02-Sep-25,43.11,43.50,42.07,42.44,39976
01-Sep-25,43.00,44.58,43.00,43.24,28198
29-Aug-25,42.80,44.58,42.80,43.65,31563
28-Aug-25,42.76,42.80,42.10,42.80,5754
27-Aug-25,42.09,42.80,42.04,42.70,11992
26-Aug-25,41.55,42.12,41.55,42.10,31715
25-Aug-25,42.77,42.79,41.57,41.66,13617
22-Aug-25,41.89,42.79,41.75,42.79,68977
21-Aug-25,41.80,42.30,41.55,41.90,49336
20-Aug-25,41.62,42.00,41.62,41.71,10034
19-Aug-25,41.95,42.30,41.71,41.71,14727
18-Aug-25,41.92,42.30,41.54,41.64,20035
15-Aug-25,42.29,42.29,41.43,41.45,10203
14-Aug-25,42.15,42.15,41.88,41.88,16422
13-Aug-25,42.12,42.21,42.00,42.15,49418
12-Aug-25,42.12,42.41,42.11,42.11,31162
11-Aug-25,42.11,43.10,42.11,42.44,12883
08-Aug-25,41.45,42.60,41.45,42.10,46401
07-Aug-25,41.80,42.63,41.80,42.40,21140
06-Aug-25,42.60,42.60,41.92,42.27,25401
05-Aug-25,42.20,42.60,42.10,42.60,9631
04-Aug-25,42.65,42.65,41.80,42.11,19885
01-Aug-25,41.79,42.43,41.79,42.40,4243
31-Jul-25,41.96,42.62,41.96,42.62,17139
30-Jul-25,41.80,42.48,41.80,42.48,37468
29-Jul-25,41.65,41.97,41.65,41.96,9532
28-Jul-25,42.36,42.36,41.45,41.50,20722
25-Jul-25,42.10,42.36,41.79,42.36,19530
24-Jul-25,41.62,42.15,41.59,42.10,28613
23-Jul-25,42.01,42.18,41.63,41.63,73037
22-Jul-25,42.15,42.15,41.80,42.01,14495
21-Jul-25,41.98,42.21,41.81,42.15,15192
18-Jul-25,42.27,42.27,41.91,41.98,7516
17-Jul-25,42.00,42.08,42.00,42.00,3486
16-Jul-25,42.48,42.49,41.57,42.01,43380
15-Jul-25,42.47,42.47,41.69,42.43,45654
14-Jul-25,41.60,42.32,41.22,42.24,24448
11-Jul-25,42.49,42.49,41.22,41.60,42283
10-Jul-25,42.01,42.49,41.23,42.48,30621
09-Jul-25,42.00,42.46,41.21,41.68,12056
08-Jul-25,41.57,42.99,41.57,42.46,10029
07-Jul-25,42.38,42.69,42.37,42.69,57229
04-Jul-25,42.35,42.40,41.56,42.38,26825
03-Jul-25,41.51,42.35,41.51,42.35,25391

*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