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
29/04/2025	0,49%	0,19	39,33	39,15	38,84	39,39	12K	40
28/04/2025	-0,71%	-0,28	39,14	38,51	38,50	39,46	30K	40
25/04/2025	2,15%	0,83	39,42	38,50	38,45	39,44	41K	29
24/04/2025	1,58%	0,60	38,59	38,03	38,03	39,46	29K	32
23/04/2025	-3,58%	-1,41	37,99	39,46	37,99	39,46	29K	66
22/04/2025	0,15%	0,06	39,40	39,36	38,94	40,00	18K	44
17/04/2025	1,39%	0,54	39,34	39,19	38,98	39,45	10K	20

16/04/2025	0,70%	0,27	38,80	38,71	38,14	39,03	20K	51
15/04/2025	-0,98%	-0,38	38,53	39,44	37,76	39,45	71K	77
14/04/2025	2,42%	0,92	38,91	37,80	37,80	40,00	13K	45
11/04/2025	0,40%	0,15	37,99	38,01	37,80	38,13	11K	24
10/04/2025	-0,13%	-0,05	37,84	38,27	37,81	38,27	4K	21
09/04/2025	-0,03%	-0,01	37,89	38,75	37,18	40,00	61K	96
08/04/2025	-2,07%	-0,80	37,90	38,23	37,19	39,36	26K	61
07/04/2025	-0,51%	-0,20	38,70	38,69	38,68	40,99	85K	27
04/04/2025	0,75%	0,29	38,90	38,59	38,36	41,24	101K	68
03/04/2025	-0,77%	-0,30	38,61	38,95	36,93	38,95	107K	93
02/04/2025	0,88%	0,34	38,91	38,45	38,00	38,91	56K	34
01/04/2025	1,23%	0,47	38,57	38,50	38,00	39,76	26K	59
31/03/2025	-1,32%	-0,51	38,10	39,99	38,02	40,00	23K	52
28/03/2025	1,61%	0,61	38,61	38,38	38,00	38,73	4K	18
27/03/2025	-2,11%	-0,82	38,00	38,11	37,97	39,97	35K	82
26/03/2025	1,01%	0,39	38,82	40,35	38,00	40,35	30K	66
25/03/2025	0,10%	0,04	38,43	38,39	38,01	39,24	62K	95
24/03/2025	0,26%	0,10	38,39	38,30	38,08	38,39	84K	69
21/03/2025	0,29%	0,11	38,29	38,18	38,10	38,30	50K	48
20/03/2025	-0,29%	-0,11	38,18	37,52	37,52	38,30	34K	68
19/03/2025	0,82%	0,31	38,29	37,88	37,87	38,29	90K	34
18/03/2025	0,11%	0,04	37,98	38,29	36,47	38,41	80K	86
17/03/2025	-0,42%	-0,16	37,94	37,63	37,61	38,41	71K	77
14/03/2025	0,79%	0,30	38,10	38,10	37,99	38,39	30K	36
13/03/2025	0,45%	0,17	37,80	38,00	37,80	38,35	10K	30
12/03/2025	-0,97%	-0,37	37,63	37,97	37,50	37,97	16K	26
11/03/2025	1,06%	0,40	38,00	37,60	37,02	38,01	79K	214
10/03/2025	-1,70%	-0,65	37,60	38,05	37,51	38,10	95K	205
07/03/2025	1,57%	0,59	38,25	37,95	37,95	38,29	22K	43
06/03/2025	0,97%	0,36	37,66	37,35	37,35	38,29	50K	71
05/03/2025	-1,35%	-0,51	37,30	38,21	37,30	38,21	54K	57
28/02/2025	-0,24%	-0,09	37,81	38,73	37,72	38,73	39K	53
27/02/2025	-0,18%	-0,07	37,90	38,05	37,80	38,43	25K	26
26/02/2025	0,18%	0,07	37,97	38,00	37,60	38,00	42K	64
25/02/2025	1,07%	0,40	37,90	38,01	37,50	38,39	74K	59
24/02/2025	0,67%	0,25	37,50	38,46	37,31	38,46	34K	43
21/02/2025	-0,98%	-0,37	37,25	37,80	35,80	37,81	225K	294
20/02/2025	0,03%	0,01	37,62	37,80	37,62	38,99	56K	35
19/02/2025	0,03%	0,01	37,61	38,00	37,51	38,07	77K	42
18/02/2025	-0,77%	-0,29	37,60	37,89	37,39	39,50	57K	66
17/02/2025	0,21%	0,08	37,89	38,00	37,82	38,51	68K	57
14/02/2025	0,05%	0,02	37,81	39,24	37,79	39,25	25K	42
13/02/2025	0,69%	0,26	37,79	38,00	37,50	38,00	14K	23
12/02/2025	-1,08%	-0,41	37,53	37,94	35,75	38,10	39K	77
11/02/2025	-0,03%	-0,01	37,94	37,94	37,20	38,98	35K	47
10/02/2025	-0,16%	-0,06	37,95	38,01	37,57	38,01	19K	35
07/02/2025	-0,50%	-0,19	38,01	38,00	37,52	38,86	15K	25
06/02/2025	0,53%	0,20	38,20	38,52	37,49	39,00	48K	64
05/02/2025	-1,48%	-0,57	38,00	38,78	38,00	39,13	45K	55
04/02/2025	-1,48%	-0,58	38,57	39,55	37,75	39,55	45K	40
03/02/2025	3,38%	1,28	39,15	39,24	37,90	39,25	108K	71
31/01/2025	0,61%	0,23	37,87	37,73	37,60	38,90	48K	73
30/01/2025	-1,70%	-0,65	37,64	37,88	37,56	38,98	41K	327
29/01/2025	1,11%	0,42	38,29	39,00	38,28	39,23	11K	27
28/01/2025	-1,64%	-0,63	37,87	39,01	37,71	39,13	11K	28
27/01/2025	1,29%	0,49	38,50	39,16	37,83	39,17	25K	53
24/01/2025	-2,36%	-0,92	38,01	38,93	37,89	39,38	42K	59
23/01/2025	3,10%	1,17	38,93	38,14	37,89	38,94	8K	16
22/01/2025	-0,50%	-0,19	37,76	37,92	37,51	38,11	16K	22
21/01/2025	-1,56%	-0,60	37,95	38,90	37,50	38,90	23K	73
20/01/2025	-0,85%	-0,33	38,55	38,96	38,55	39,00	9K	28
17/01/2025	-0,28%	-0,11	38,88	38,99	38,00	38,99	23K	52
16/01/2025	0,54%	0,21	38,99	38,85	38,50	39,09	12K	30
15/01/2025	0,86%	0,33	38,78	38,80	38,60	39,89	81K	56
14/01/2025	-1,76%	-0,69	38,45	38,35	38,35	39,97	18K	39
13/01/2025	1,27%	0,49	39,14	38,65	38,65	39,97	2K	15
10/01/2025	1,18%	0,45	38,65	37,50	37,50	38,66	5K	17
09/01/2025	-3,63%	-1,44	38,20	39,08	38,19	39,45	8K	28
08/01/2025	1,15%	0,45	39,64	39,58	39,00	39,89	19K	43
07/01/2025	1,03%	0,40	39,19	38,01	37,51	39,38	36K	61
06/01/2025	0,49%	0,19	38,79	38,60	38,15	40,00	22K	82
03/01/2025	0,44%	0,17	38,60	38,97	38,60	39,50	16K	29
02/01/2025	1,94%	0,73	38,43	38,08	37,72	40,16	33K	55
30/12/2024	-0,48%	-0,18	37,70	37,71	37,56	38,57	13K	55
27/12/2024	-0,32%	-0,12	37,88	38,00	37,85	40,05	18K	58
26/12/2024	0,29%	0,11	38,00	38,00	37,90	38,00	22K	40
23/12/2024	1,04%	0,39	37,89	36,57	36,57	38,00	13K	37
20/12/2024	1,21%	0,45	37,50	37,20	36,63	37,81	13K	128
19/12/2024	0,22%	0,08	37,05	38,45	36,56	38,46	34K	83
18/12/2024	-5,69%	-2,23	36,97	39,00	36,50	40,00	147K	241
17/12/2024	-1,13%	-0,45	39,20	39,65	39,00	39,99	10K	26
16/12/2024	-0,43%	-0,17	39,65	40,00	39,31	40,00	37K	32
13/12/2024	2,10%	0,82	39,82	39,35	39,00	42,70	25K	71
12/12/2024	0,85%	0,33	39,00	39,05	38,76	39,68	14K	55
11/12/2024	-2,30%	-0,91	38,67	39,70	38,50	39,94	11K	32
10/12/2024	0,41%	0,16	39,58	39,82	39,05	41,02	71K	64
09/12/2024	0,92%	0,36	39,42	39,45	39,02	39,88	16K	33
06/12/2024	-1,31%	-0,52	39,06	39,40	39,05	40,10	46K	65
05/12/2024	-0,30%	-0,12	39,58	39,70	39,57	40,55	52K	48
04/12/2024	-1,17%	-0,47	39,70	40,49	39,70	40,49	25K	78
03/12/2024	-1,06%	-0,43	40,17	40,50	40,00	40,83	29K	49
02/12/2024	-0,47%	-0,19	40,60	41,14	40,53	41,15	13K	42
29/11/2024	0,34%	0,14	40,79	40,66	40,50	40,90	24K	23
28/11/2024	-0,20%	-0,08	40,65	41,11	40,65	41,35	15K	24
27/11/2024	-0,63%	-0,26	40,73	41,14	40,62	41,15	37K	39
26/11/2024	1,84%	0,74	40,99	40,26	40,25	41,11	25K	37
25/11/2024	-1,57%	-0,64	40,25	40,91	39,99	40,91	18K	46
22/11/2024	2,10%	0,84	40,89	39,58	39,58	41,15	11K	28
21/11/2024	1,19%	0,47	40,05	40,00	39,58	41,13	28K	58
19/11/2024	-0,03%	-0,01	39,58	41,14	39,54	41,15	11K	38
18/11/2024	1,51%	0,59	39,59	40,00	39,13	40,19	8K	34
14/11/2024	-1,22%	-0,48	39,00	39,76	38,80	41,25	82K	823
13/11/2024	-1,05%	-0,42	39,48	39,98	39,01	39,98	37K	67
12/11/2024	0,61%	0,24	39,90	39,65	39,52	41,30	52K	57
11/11/2024	-2,48%	-1,01	39,66	40,67	38,00	41,35	115K	133
08/11/2024	-0,80%	-0,33	40,67	40,94	40,00	40,94	50K	79
07/11/2024	-1,54%	-0,64	41,00	41,62	41,00	41,62	13K	24
06/11/2024	1,44%	0,59	41,64	41,13	40,91	41,65	21K	36
05/11/2024	0,59%	0,24	41,05	40,85	40,85	41,13	12K	13
04/11/2024	-0,58%	-0,24	40,81	41,05	40,50	41,13	13K	31
01/11/2024	-0,07%	-0,03	41,05	41,00	40,69	41,11	10K	34
31/10/2024	-1,60%	-0,67	41,08	41,56	41,07	41,56	15K	30
30/10/2024	0,02%	0,01	41,75	41,22	40,22	41,75	107K	62
29/10/2024	-0,02%	-0,01	41,74	41,75	41,35	41,75	16K	49
28/10/2024	2,86%	1,16	41,75	40,59	40,59	41,89	32K	35
25/10/2024	-0,54%	-0,22	40,59	40,12	40,12	41,01	30K	52
24/10/2024	1,77%	0,71	40,81	40,06	40,00	40,81	9K	27
23/10/2024	-0,64%	-0,26	40,10	40,06	40,05	40,96	28K	44
22/10/2024	-1,51%	-0,62	40,36	40,81	40,00	40,81	50K	81
21/10/2024	-0,99%	-0,41	40,98	41,81	40,98	41,99	24K	63
18/10/2024	-0,24%	-0,10	41,39	41,49	41,00	41,55	21K	37
17/10/2024	-0,84%	-0,35	41,49	41,16	41,16	42,00	12K	29
16/10/2024	0,82%	0,34	41,84	41,50	41,50	41,97	9K	36
15/10/2024	1,07%	0,44	41,50	41,98	41,50	41,98	8K	24
14/10/2024	0,15%	0,06	41,06	41,41	40,52	41,98	17K	55
11/10/2024	0,22%	0,09	41,00	40,09	40,09	42,00	22K	31
10/10/2024	-	-	40,91	40,38	40,10	40,96	12K	29

Date,Open,High,Low,Close,Volume
29-Apr-25,39.15,39.39,38.84,39.33,12347
28-Apr-25,38.51,39.46,38.50,39.14,30060
25-Apr-25,38.50,39.44,38.45,39.42,41182
24-Apr-25,38.03,39.46,38.03,38.59,28655
23-Apr-25,39.46,39.46,37.99,37.99,28693
22-Apr-25,39.36,40.00,38.94,39.40,18169
17-Apr-25,39.19,39.45,38.98,39.34,9811
16-Apr-25,38.71,39.03,38.14,38.80,20082
15-Apr-25,39.44,39.45,37.76,38.53,71055
14-Apr-25,37.80,40.00,37.80,38.91,13310
11-Apr-25,38.01,38.13,37.80,37.99,10529
10-Apr-25,38.27,38.27,37.81,37.84,3952
09-Apr-25,38.75,40.00,37.18,37.89,60925
08-Apr-25,38.23,39.36,37.19,37.90,26009
07-Apr-25,38.69,40.99,38.68,38.70,84731
04-Apr-25,38.59,41.24,38.36,38.90,101333
03-Apr-25,38.95,38.95,36.93,38.61,106691
02-Apr-25,38.45,38.91,38.00,38.91,55745
01-Apr-25,38.50,39.76,38.00,38.57,25639
31-Mar-25,39.99,40.00,38.02,38.10,23243
28-Mar-25,38.38,38.73,38.00,38.61,4449
27-Mar-25,38.11,39.97,37.97,38.00,35413
26-Mar-25,40.35,40.35,38.00,38.82,30074
25-Mar-25,38.39,39.24,38.01,38.43,62077
24-Mar-25,38.30,38.39,38.08,38.39,84132
21-Mar-25,38.18,38.30,38.10,38.29,49536
20-Mar-25,37.52,38.30,37.52,38.18,33603
19-Mar-25,37.88,38.29,37.87,38.29,89583
18-Mar-25,38.29,38.41,36.47,37.98,80161
17-Mar-25,37.63,38.41,37.61,37.94,70878
14-Mar-25,38.10,38.39,37.99,38.10,30284
13-Mar-25,38.00,38.35,37.80,37.80,10010
12-Mar-25,37.97,37.97,37.50,37.63,15589
11-Mar-25,37.60,38.01,37.02,38.00,79032
10-Mar-25,38.05,38.10,37.51,37.60,94639
07-Mar-25,37.95,38.29,37.95,38.25,21818
06-Mar-25,37.35,38.29,37.35,37.66,50467
05-Mar-25,38.21,38.21,37.30,37.30,53503
28-Feb-25,38.73,38.73,37.72,37.81,38859
27-Feb-25,38.05,38.43,37.80,37.90,25472
26-Feb-25,38.00,38.00,37.60,37.97,41915
25-Feb-25,38.01,38.39,37.50,37.90,73786
24-Feb-25,38.46,38.46,37.31,37.50,33838
21-Feb-25,37.80,37.81,35.80,37.25,224819
20-Feb-25,37.80,38.99,37.62,37.62,56158
19-Feb-25,38.00,38.07,37.51,37.61,76644
18-Feb-25,37.89,39.50,37.39,37.60,56802
17-Feb-25,38.00,38.51,37.82,37.89,67814
14-Feb-25,39.24,39.25,37.79,37.81,24768
13-Feb-25,38.00,38.00,37.50,37.79,14037
12-Feb-25,37.94,38.10,35.75,37.53,38550
11-Feb-25,37.94,38.98,37.20,37.94,35200
10-Feb-25,38.01,38.01,37.57,37.95,19113
07-Feb-25,38.00,38.86,37.52,38.01,14632
06-Feb-25,38.52,39.00,37.49,38.20,48245
05-Feb-25,38.78,39.13,38.00,38.00,44563
04-Feb-25,39.55,39.55,37.75,38.57,45024
03-Feb-25,39.24,39.25,37.90,39.15,108219
31-Jan-25,37.73,38.90,37.60,37.87,47895
30-Jan-25,37.88,38.98,37.56,37.64,41163
29-Jan-25,39.00,39.23,38.28,38.29,10813
28-Jan-25,39.01,39.13,37.71,37.87,10843
27-Jan-25,39.16,39.17,37.83,38.50,25356
24-Jan-25,38.93,39.38,37.89,38.01,41684
23-Jan-25,38.14,38.94,37.89,38.93,7538
22-Jan-25,37.92,38.11,37.51,37.76,15962
21-Jan-25,38.90,38.90,37.50,37.95,23407
20-Jan-25,38.96,39.00,38.55,38.55,8974
17-Jan-25,38.99,38.99,38.00,38.88,22926
16-Jan-25,38.85,39.09,38.50,38.99,11865
15-Jan-25,38.80,39.89,38.60,38.78,81007
14-Jan-25,38.35,39.97,38.35,38.45,17794
13-Jan-25,38.65,39.97,38.65,39.14,1665
10-Jan-25,37.50,38.66,37.50,38.65,4847
09-Jan-25,39.08,39.45,38.19,38.20,8461
08-Jan-25,39.58,39.89,39.00,39.64,19435
07-Jan-25,38.01,39.38,37.51,39.19,35673
06-Jan-25,38.60,40.00,38.15,38.79,21696
03-Jan-25,38.97,39.50,38.60,38.60,16446
02-Jan-25,38.08,40.16,37.72,38.43,32686
30-Dec-24,37.71,38.57,37.56,37.70,12545
27-Dec-24,38.00,40.05,37.85,37.88,17979
26-Dec-24,38.00,38.00,37.90,38.00,22410
23-Dec-24,36.57,38.00,36.57,37.89,13009
20-Dec-24,37.20,37.81,36.63,37.50,12687
19-Dec-24,38.45,38.46,36.56,37.05,33679
18-Dec-24,39.00,40.00,36.50,36.97,147183
17-Dec-24,39.65,39.99,39.00,39.20,9635
16-Dec-24,40.00,40.00,39.31,39.65,36555
13-Dec-24,39.35,42.70,39.00,39.82,25395
12-Dec-24,39.05,39.68,38.76,39.00,14440
11-Dec-24,39.70,39.94,38.50,38.67,10749
10-Dec-24,39.82,41.02,39.05,39.58,71083
09-Dec-24,39.45,39.88,39.02,39.42,15578
06-Dec-24,39.40,40.10,39.05,39.06,45601
05-Dec-24,39.70,40.55,39.57,39.58,52271
04-Dec-24,40.49,40.49,39.70,39.70,25138
03-Dec-24,40.50,40.83,40.00,40.17,29259
02-Dec-24,41.14,41.15,40.53,40.60,13200
29-Nov-24,40.66,40.90,40.50,40.79,23805
28-Nov-24,41.11,41.35,40.65,40.65,15342
27-Nov-24,41.14,41.15,40.62,40.73,36827
26-Nov-24,40.26,41.11,40.25,40.99,25010
25-Nov-24,40.91,40.91,39.99,40.25,18241
22-Nov-24,39.58,41.15,39.58,40.89,10508
21-Nov-24,40.00,41.13,39.58,40.05,28113
19-Nov-24,41.14,41.15,39.54,39.58,11047
18-Nov-24,40.00,40.19,39.13,39.59,8048
14-Nov-24,39.76,41.25,38.80,39.00,81928
13-Nov-24,39.98,39.98,39.01,39.48,36699
12-Nov-24,39.65,41.30,39.52,39.90,52349
11-Nov-24,40.67,41.35,38.00,39.66,114986
08-Nov-24,40.94,40.94,40.00,40.67,49587
07-Nov-24,41.62,41.62,41.00,41.00,12997
06-Nov-24,41.13,41.65,40.91,41.64,21399
05-Nov-24,40.85,41.13,40.85,41.05,11816
04-Nov-24,41.05,41.13,40.50,40.81,13463
01-Nov-24,41.00,41.11,40.69,41.05,10252
31-Oct-24,41.56,41.56,41.07,41.08,14984
30-Oct-24,41.22,41.75,40.22,41.75,106619
29-Oct-24,41.75,41.75,41.35,41.74,16013
28-Oct-24,40.59,41.89,40.59,41.75,31884
25-Oct-24,40.12,41.01,40.12,40.59,30142
24-Oct-24,40.06,40.81,40.00,40.81,9410
23-Oct-24,40.06,40.96,40.05,40.10,27879
22-Oct-24,40.81,40.81,40.00,40.36,50069
21-Oct-24,41.81,41.99,40.98,40.98,24142
18-Oct-24,41.49,41.55,41.00,41.39,20522
17-Oct-24,41.16,42.00,41.16,41.49,12079
16-Oct-24,41.50,41.97,41.50,41.84,8526
15-Oct-24,41.98,41.98,41.50,41.50,8416
14-Oct-24,41.41,41.98,40.52,41.06,17074
11-Oct-24,40.09,42.00,40.09,41.00,22400
10-Oct-24,40.38,40.96,40.10,40.91,12209

*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