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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações CEOC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,64%	0,54	84,43	84,31	84,01	84,48	279K	80
14/02/2019	-0,01%	-0,01	83,89	83,89	83,62	83,89	79K	54
13/02/2019	-0,12%	-0,10	83,90	83,82	83,70	84,00	138K	57
12/02/2019	0,38%	0,32	84,00	83,68	83,54	84,24	116K	51
11/02/2019	0,76%	0,63	83,68	83,85	83,51	83,85	71K	44
08/02/2019	-1,01%	-0,85	83,05	83,94	82,30	83,94	25K	44
07/02/2019	-0,42%	-0,35	83,90	84,24	83,50	84,25	290K	83
06/02/2019	0,30%	0,25	84,25	83,99	83,20	84,25	314K	190
05/02/2019	-0,32%	-0,27	84,00	84,33	83,57	84,40	151K	102
04/02/2019	-0,27%	-0,23	84,27	84,50	83,85	84,50	145K	140
01/02/2019	0,36%	0,30	84,50	83,80	83,50	84,50	200K	107
31/01/2019	0,08%	0,07	84,20	83,05	83,00	85,00	127K	63
30/01/2019	1,36%	1,13	84,13	84,95	82,55	84,95	158K	60
29/01/2019	-1,25%	-1,05	83,00	84,06	83,00	84,50	106K	82
28/01/2019	-0,77%	-0,65	84,05	85,00	83,90	85,00	101K	78
24/01/2019	-0,35%	-0,30	84,70	84,11	84,11	84,87	64K	41
23/01/2019	0,00%	0,00	85,00	84,99	84,12	85,00	101K	80
22/01/2019	-2,05%	-1,78	85,00	86,78	85,00	86,78	204K	105
21/01/2019	0,40%	0,35	86,78	86,43	86,21	87,95	130K	77
18/01/2019	2,04%	1,73	86,43	84,70	84,70	86,50	69K	59
17/01/2019	0,85%	0,71	84,70	83,99	83,75	84,80	115K	63
16/01/2019	1,51%	1,25	83,99	83,48	82,54	83,99	93K	87
15/01/2019	-0,11%	-0,09	82,74	82,54	82,54	83,50	127K	97
14/01/2019	0,44%	0,36	82,83	82,00	81,11	82,94	143K	104
11/01/2019	2,97%	2,38	82,47	83,34	80,00	83,34	141K	80
10/01/2019	0,84%	0,67	80,09	79,43	79,35	80,51	483K	119
09/01/2019	-0,48%	-0,38	79,42	79,89	79,20	79,89	815K	93
08/01/2019	0,57%	0,45	79,80	79,40	79,40	79,80	666K	137
07/01/2019	0,16%	0,13	79,35	79,25	79,19	80,10	1M	209
04/01/2019	0,09%	0,07	79,22	79,14	79,00	79,25	399K	123
03/01/2019	0,13%	0,10	79,15	79,00	78,96	79,25	2M	146
02/01/2019	0,11%	0,09	79,05	78,96	78,96	79,20	287K	124
28/12/2018	-0,05%	-0,04	78,96	79,00	78,95	79,44	285K	129
27/12/2018	0,00%	0,00	79,00	79,00	78,95	79,00	153K	59
26/12/2018	0,00%	0,00	79,00	79,00	78,99	79,00	262K	75
21/12/2018	0,01%	0,01	79,00	79,00	78,99	79,00	164K	70
20/12/2018	0,00%	0,00	78,99	78,95	78,95	79,43	210K	103
19/12/2018	-0,01%	-0,01	78,99	79,00	78,94	79,00	98K	61
18/12/2018	0,00%	0,00	79,00	79,00	78,90	79,09	506K	60
17/12/2018	0,13%	0,10	79,00	78,90	78,89	79,00	169K	123
14/12/2018	0,20%	0,16	78,90	78,75	78,75	78,90	125K	108
13/12/2018	-0,01%	-0,01	78,74	78,75	78,54	78,75	42K	30
12/12/2018	0,32%	0,25	78,75	78,50	78,27	78,75	40K	47
11/12/2018	-0,49%	-0,39	78,50	78,90	78,40	78,90	75K	73
10/12/2018	-0,43%	-0,34	78,89	78,82	78,52	79,10	160K	93
07/12/2018	0,29%	0,23	79,23	78,98	78,95	79,30	164K	101
06/12/2018	-0,24%	-0,19	79,00	79,00	78,90	79,50	85K	46
05/12/2018	0,52%	0,41	79,19	78,81	78,81	79,19	180K	74
04/12/2018	-0,28%	-0,22	78,78	79,02	78,51	79,39	268K	111
03/12/2018	0,00%	0,00	79,00	79,51	78,99	81,95	183K	124
30/11/2018	0,06%	0,05	79,00	79,00	79,00	79,97	119K	75
29/11/2018	0,06%	0,05	78,95	78,80	78,80	78,95	70K	47
28/11/2018	-0,06%	-0,05	78,90	78,94	78,68	78,95	246K	99
27/11/2018	0,08%	0,06	78,95	78,89	78,70	78,97	273K	88
26/11/2018	0,05%	0,04	78,89	78,89	78,84	78,89	87K	42
23/11/2018	0,34%	0,27	78,85	78,80	78,70	78,89	218K	54
22/11/2018	-0,10%	-0,08	78,58	78,89	78,58	79,20	114K	59
21/11/2018	-0,43%	-0,34	78,66	79,15	78,66	79,19	202K	86
19/11/2018	0,00%	0,00	79,00	78,99	78,93	79,20	226K	97
16/11/2018	0,00%	0,00	79,00	78,99	78,80	79,00	110K	53
14/11/2018	0,00%	0,00	79,00	79,00	78,01	79,00	97K	46
13/11/2018	0,00%	0,00	79,00	79,00	78,90	79,00	90K	30
12/11/2018	0,00%	0,00	79,00	79,00	78,94	79,00	77K	36
09/11/2018	0,00%	0,00	79,00	78,40	78,40	79,00	123K	51
08/11/2018	0,32%	0,25	79,00	78,77	78,77	79,00	311K	61
07/11/2018	0,32%	0,25	78,75	78,49	78,45	78,97	127K	61
06/11/2018	0,00%	0,00	78,50	78,50	78,31	78,50	76K	39
05/11/2018	0,32%	0,25	78,50	78,24	78,11	78,50	112K	58
01/11/2018	0,32%	0,25	78,25	78,25	78,00	78,25	67K	28
31/10/2018	-0,31%	-0,24	78,00	78,25	77,89	78,25	216K	70
30/10/2018	0,46%	0,36	78,24	78,00	77,91	78,25	90K	52
29/10/2018	-0,15%	-0,12	77,88	78,00	77,85	78,00	61K	39
26/10/2018	-0,64%	-0,50	78,00	78,49	77,85	78,50	114K	72
25/10/2018	0,64%	0,50	78,50	78,00	78,00	78,50	502K	31
24/10/2018	0,05%	0,04	78,00	77,99	77,80	78,00	82K	27
23/10/2018	-0,05%	-0,04	77,96	77,96	77,50	77,96	72K	81
22/10/2018	0,00%	0,00	78,00	78,00	77,75	78,00	390K	137
19/10/2018	0,00%	0,00	78,00	77,99	77,90	78,50	214K	97
18/10/2018	0,00%	0,00	78,00	78,01	77,99	78,01	46K	33
17/10/2018	-1,27%	-1,00	78,00	79,00	78,00	79,00	128K	61
16/10/2018	0,03%	0,02	79,00	78,98	78,50	79,00	216K	44
15/10/2018	-0,03%	-0,02	78,98	79,00	76,01	79,00	56K	40
11/10/2018	0,64%	0,50	79,00	77,61	77,61	79,00	23K	14
10/10/2018	-0,63%	-0,50	78,50	79,01	77,42	79,01	112K	58
09/10/2018	-2,35%	-1,90	79,00	80,50	78,90	80,88	194K	43
08/10/2018	-1,34%	-1,10	80,90	81,00	79,00	81,00	47K	18
05/10/2018	5,40%	4,20	82,00	78,98	78,05	82,00	11K	19
04/10/2018	-0,29%	-0,23	77,80	78,03	77,31	78,03	7K	11
03/10/2018	0,03%	0,02	78,03	78,10	77,20	78,99	122K	38
02/10/2018	-1,25%	-0,99	78,01	79,01	78,00	79,01	29K	18
01/10/2018	2,60%	2,00	79,00	78,46	77,12	79,00	61K	23
28/09/2018	1,08%	0,82	77,00	76,40	76,00	77,50	63K	21
27/09/2018	-1,64%	-1,27	76,18	76,03	76,00	76,79	34K	28
26/09/2018	1,77%	1,35	77,45	76,50	76,10	77,45	38K	16
25/09/2018	-2,19%	-1,70	76,10	77,81	75,00	77,81	199K	90
24/09/2018	-1,49%	-1,18	77,80	78,90	77,80	79,00	123K	50
21/09/2018	0,22%	0,17	78,98	78,98	78,80	78,98	43K	16
20/09/2018	-0,24%	-0,19	78,81	79,96	78,80	79,96	21K	16
19/09/2018	1,46%	1,14	79,00	78,85	77,88	79,00	23K	30
18/09/2018	-0,17%	-0,13	77,86	78,10	77,85	78,50	28K	23
17/09/2018	-0,14%	-0,11	77,99	78,10	77,99	78,50	14K	32

Date,Open,High,Low,Close,Volume
15-Feb-19,84.31,84.48,84.01,84.43,278630
14-Feb-19,83.89,83.89,83.62,83.89,79032
13-Feb-19,83.82,84.00,83.70,83.90,137992
12-Feb-19,83.68,84.24,83.54,84.00,115900
11-Feb-19,83.85,83.85,83.51,83.68,71364
08-Feb-19,83.94,83.94,82.30,83.05,24591
07-Feb-19,84.24,84.25,83.50,83.90,290191
06-Feb-19,83.99,84.25,83.20,84.25,313563
05-Feb-19,84.33,84.40,83.57,84.00,151420
04-Feb-19,84.50,84.50,83.85,84.27,145162
01-Feb-19,83.80,84.50,83.50,84.50,200192
31-Jan-19,83.05,85.00,83.00,84.20,126595
30-Jan-19,84.95,84.95,82.55,84.13,158260
29-Jan-19,84.06,84.50,83.00,83.00,106494
28-Jan-19,85.00,85.00,83.90,84.05,101170
24-Jan-19,84.11,84.87,84.11,84.70,64471
23-Jan-19,84.99,85.00,84.12,85.00,101056
22-Jan-19,86.78,86.78,85.00,85.00,203820
21-Jan-19,86.43,87.95,86.21,86.78,129954
18-Jan-19,84.70,86.50,84.70,86.43,68610
17-Jan-19,83.99,84.80,83.75,84.70,114825
16-Jan-19,83.48,83.99,82.54,83.99,93423
15-Jan-19,82.54,83.50,82.54,82.74,126710
14-Jan-19,82.00,82.94,81.11,82.83,142826
11-Jan-19,83.34,83.34,80.00,82.47,140860
10-Jan-19,79.43,80.51,79.35,80.09,482892
09-Jan-19,79.89,79.89,79.20,79.42,814620
08-Jan-19,79.40,79.80,79.40,79.80,665563
07-Jan-19,79.25,80.10,79.19,79.35,1156697
04-Jan-19,79.14,79.25,79.00,79.22,398576
03-Jan-19,79.00,79.25,78.96,79.15,1658097
02-Jan-19,78.96,79.20,78.96,79.05,287257
28-Dec-18,79.00,79.44,78.95,78.96,285300
27-Dec-18,79.00,79.00,78.95,79.00,152621
26-Dec-18,79.00,79.00,78.99,79.00,262350
21-Dec-18,79.00,79.00,78.99,79.00,164079
20-Dec-18,78.95,79.43,78.95,78.99,210065
19-Dec-18,79.00,79.00,78.94,78.99,98424
18-Dec-18,79.00,79.09,78.90,79.00,506202
17-Dec-18,78.90,79.00,78.89,79.00,169299
14-Dec-18,78.75,78.90,78.75,78.90,125038
13-Dec-18,78.75,78.75,78.54,78.74,42434
12-Dec-18,78.50,78.75,78.27,78.75,39849
11-Dec-18,78.90,78.90,78.40,78.50,75294
10-Dec-18,78.82,79.10,78.52,78.89,159849
07-Dec-18,78.98,79.30,78.95,79.23,163555
06-Dec-18,79.00,79.50,78.90,79.00,85380
05-Dec-18,78.81,79.19,78.81,79.19,180008
04-Dec-18,79.02,79.39,78.51,78.78,267894
03-Dec-18,79.51,81.95,78.99,79.00,183150
30-Nov-18,79.00,79.97,79.00,79.00,118595
29-Nov-18,78.80,78.95,78.80,78.95,69843
28-Nov-18,78.94,78.95,78.68,78.90,246249
27-Nov-18,78.89,78.97,78.70,78.95,272786
26-Nov-18,78.89,78.89,78.84,78.89,87468
23-Nov-18,78.80,78.89,78.70,78.85,218020
22-Nov-18,78.89,79.20,78.58,78.58,113683
21-Nov-18,79.15,79.19,78.66,78.66,202420
19-Nov-18,78.99,79.20,78.93,79.00,225924
16-Nov-18,78.99,79.00,78.80,79.00,110030
14-Nov-18,79.00,79.00,78.01,79.00,97315
13-Nov-18,79.00,79.00,78.90,79.00,90049
12-Nov-18,79.00,79.00,78.94,79.00,76935
09-Nov-18,78.40,79.00,78.40,79.00,122717
08-Nov-18,78.77,79.00,78.77,79.00,311005
07-Nov-18,78.49,78.97,78.45,78.75,126540
06-Nov-18,78.50,78.50,78.31,78.50,75660
05-Nov-18,78.24,78.50,78.11,78.50,112451
01-Nov-18,78.25,78.25,78.00,78.25,67135
31-Oct-18,78.25,78.25,77.89,78.00,216219
30-Oct-18,78.00,78.25,77.91,78.24,89974
29-Oct-18,78.00,78.00,77.85,77.88,60546
26-Oct-18,78.49,78.50,77.85,78.00,113722
25-Oct-18,78.00,78.50,78.00,78.50,502255
24-Oct-18,77.99,78.00,77.80,78.00,81783
23-Oct-18,77.96,77.96,77.50,77.96,72040
22-Oct-18,78.00,78.00,77.75,78.00,389671
19-Oct-18,77.99,78.50,77.90,78.00,214310
18-Oct-18,78.01,78.01,77.99,78.00,46254
17-Oct-18,79.00,79.00,78.00,78.00,128494
16-Oct-18,78.98,79.00,78.50,79.00,215617
15-Oct-18,79.00,79.00,76.01,78.98,55861
11-Oct-18,77.61,79.00,77.61,79.00,22743
10-Oct-18,79.01,79.01,77.42,78.50,112043
09-Oct-18,80.50,80.88,78.90,79.00,194124
08-Oct-18,81.00,81.00,79.00,80.90,47285
05-Oct-18,78.98,82.00,78.05,82.00,10982
04-Oct-18,78.03,78.03,77.31,77.80,7086
03-Oct-18,78.10,78.99,77.20,78.03,122420
02-Oct-18,79.01,79.01,78.00,78.01,28868
01-Oct-18,78.46,79.00,77.12,79.00,61190
28-Sep-18,76.40,77.50,76.00,77.00,63096
27-Sep-18,76.03,76.79,76.00,76.18,33624
26-Sep-18,76.50,77.45,76.10,77.45,37791
25-Sep-18,77.81,77.81,75.00,76.10,199131
24-Sep-18,78.90,79.00,77.80,77.80,123431
21-Sep-18,78.98,78.98,78.80,78.98,42943
20-Sep-18,79.96,79.96,78.80,78.81,20621
19-Sep-18,78.85,79.00,77.88,79.00,22547
18-Sep-18,78.10,78.50,77.85,77.86,27826
17-Sep-18,78.10,78.50,77.99,77.99,13899
14-Sep-18,78.52,78.90,78.10,78.10,13899
13-Sep-18,78.99,78.99,78.10,78.10,13899
12-Sep-18,79.88,79.88,78.11,78.11,13899
11-Sep-18,77.80,78.00,77.70,77.70,13899
10-Sep-18,80.00,80.00,77.50,78.79,13899
06-Sep-18,81.45,81.45,79.01,80.01,13899
05-Sep-18,83.49,83.49,81.50,81.50,13899
04-Sep-18,82.00,83.50,81.00,82.49,13899
03-Sep-18,79.81,83.70,79.03,83.70,13899
31-Aug-18,79.60,80.00,79.60,79.81,13899
30-Aug-18,79.50,79.90,79.50,79.66,13899
29-Aug-18,79.60,79.60,79.45,79.60,13899
28-Aug-18,79.60,79.60,79.00,79.60,13899
27-Aug-18,78.22,79.60,78.21,78.68,13899
24-Aug-18,79.59,79.99,78.17,79.60,13899
23-Aug-18,79.99,80.00,79.30,79.60,13899
22-Aug-18,79.28,79.60,78.05,79.60,13899
21-Aug-18,79.21,79.24,78.06,79.24,13899
20-Aug-18,79.70,79.99,79.12,79.12,13899
17-Aug-18,81.00,81.00,79.67,79.70,13899
16-Aug-18,80.09,80.09,79.99,79.99,13899
15-Aug-18,80.00,80.09,79.70,80.09,13899
14-Aug-18,80.01,80.14,78.81,80.14,13899
13-Aug-18,80.30,80.59,80.01,80.05,13899
10-Aug-18,80.11,80.70,80.10,80.10,13899
09-Aug-18,80.88,80.88,80.11,80.60,13899
08-Aug-18,80.51,81.00,80.50,80.80,13899
07-Aug-18,81.99,81.99,80.60,80.75,13899
06-Aug-18,80.50,82.50,80.50,82.00,13899
03-Aug-18,80.70,81.40,80.50,80.50,13899
02-Aug-18,80.55,81.29,80.08,80.70,13899
01-Aug-18,80.67,80.67,80.00,80.00,13899
31-Jul-18,82.45,82.45,80.00,81.40,13899

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CEOC11