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
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	0,64%	0,37	58,00	57,57	56,36	60,00	43K	60
17/12/2021	2,00%	1,13	57,63	56,97	56,42	57,90	14K	31
16/12/2021	0,89%	0,50	56,50	57,90	56,12	57,93	49K	48
15/12/2021	-0,34%	-0,19	56,00	55,00	55,00	57,92	26K	77
14/12/2021	-0,58%	-0,33	56,19	57,93	56,05	57,93	41K	59
13/12/2021	0,04%	0,02	56,52	55,09	55,09	57,14	104K	54
10/12/2021	0,02%	0,01	56,50	57,93	55,94	57,93	62K	31
09/12/2021	0,02%	0,01	56,49	57,01	55,16	57,50	76K	59
08/12/2021	0,86%	0,48	56,48	55,00	55,00	57,45	25K	43
07/12/2021	0,00%	0,00	56,00	56,04	55,74	56,95	12K	51
06/12/2021	-0,02%	-0,01	56,00	55,97	55,54	56,01	22K	49
03/12/2021	0,21%	0,12	56,01	55,50	54,50	56,01	24K	53
02/12/2021	-0,02%	-0,01	55,89	54,58	54,50	55,90	14K	32
01/12/2021	3,52%	1,90	55,90	53,50	53,50	57,00	26K	44
30/11/2021	0,47%	0,25	54,00	53,59	53,00	54,09	44K	76
29/11/2021	0,22%	0,12	53,75	53,32	53,00	54,29	48K	124
26/11/2021	0,04%	0,02	53,63	53,61	52,12	53,63	42K	100
25/11/2021	0,00%	0,00	53,61	53,01	50,06	53,61	153K	715
24/11/2021	1,13%	0,60	53,61	53,04	51,75	53,61	41K	68
23/11/2021	0,00%	0,00	53,01	53,65	50,04	53,65	79K	152
22/11/2021	-0,45%	-0,24	53,01	53,46	53,01	53,46	45K	53
19/11/2021	-0,39%	-0,21	53,25	53,46	53,02	53,46	52K	72
18/11/2021	-1,00%	-0,54	53,46	53,47	53,46	54,61	40K	57
17/11/2021	-0,20%	-0,11	54,00	54,67	53,41	54,68	54K	96
16/11/2021	-1,21%	-0,66	54,11	54,77	54,11	56,00	59K	91
12/11/2021	0,48%	0,26	54,77	56,62	54,76	56,62	26K	28
11/11/2021	-1,12%	-0,62	54,51	55,97	54,51	55,97	106K	57
10/11/2021	-3,11%	-1,77	55,13	56,00	54,05	56,28	64K	90
09/11/2021	-1,23%	-0,71	56,90	56,99	55,01	56,99	53K	87
08/11/2021	0,02%	0,01	57,61	57,60	57,60	58,40	22K	71
05/11/2021	-0,55%	-0,32	57,60	57,95	57,49	59,33	108K	81
04/11/2021	-1,48%	-0,87	57,92	58,75	57,92	58,86	45K	127
03/11/2021	-0,36%	-0,21	58,79	62,30	58,79	62,30	36K	72
01/11/2021	-4,84%	-3,00	59,00	60,76	59,00	62,97	66K	130
29/10/2021	0,06%	0,04	62,00	62,00	60,50	62,00	43K	67
28/10/2021	-0,06%	-0,04	61,96	62,00	57,50	62,00	68K	84
27/10/2021	-0,40%	-0,25	62,00	62,23	60,81	62,23	44K	58
26/10/2021	0,40%	0,25	62,25	61,26	61,05	62,25	72K	60
25/10/2021	-0,29%	-0,18	62,00	62,24	61,28	62,25	34K	49
22/10/2021	-0,22%	-0,14	62,18	62,28	61,25	62,28	27K	51
21/10/2021	-0,03%	-0,02	62,32	62,34	61,21	63,36	19K	54
20/10/2021	0,06%	0,04	62,34	61,55	61,06	63,45	27K	75
19/10/2021	0,65%	0,40	62,30	62,32	61,01	62,32	55K	61
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	-	-	69,00	70,00	69,00	70,00	95K	50

Date,Open,High,Low,Close,Volume
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
17-Dec-21,56.97,57.90,56.42,57.63,13759
16-Dec-21,57.90,57.93,56.12,56.50,48874
15-Dec-21,55.00,57.92,55.00,56.00,25805
14-Dec-21,57.93,57.93,56.05,56.19,40961
13-Dec-21,55.09,57.14,55.09,56.52,104438
10-Dec-21,57.93,57.93,55.94,56.50,61928
09-Dec-21,57.01,57.50,55.16,56.49,76394
08-Dec-21,55.00,57.45,55.00,56.48,25386
07-Dec-21,56.04,56.95,55.74,56.00,11616
06-Dec-21,55.97,56.01,55.54,56.00,21924
03-Dec-21,55.50,56.01,54.50,56.01,23505
02-Dec-21,54.58,55.90,54.50,55.89,14455
01-Dec-21,53.50,57.00,53.50,55.90,26495
30-Nov-21,53.59,54.09,53.00,54.00,44146
29-Nov-21,53.32,54.29,53.00,53.75,48485
26-Nov-21,53.61,53.63,52.12,53.63,42354
25-Nov-21,53.01,53.61,50.06,53.61,152943
24-Nov-21,53.04,53.61,51.75,53.61,41102
23-Nov-21,53.65,53.65,50.04,53.01,79319
22-Nov-21,53.46,53.46,53.01,53.01,44916
19-Nov-21,53.46,53.46,53.02,53.25,52364
18-Nov-21,53.47,54.61,53.46,53.46,39675
17-Nov-21,54.67,54.68,53.41,54.00,54008
16-Nov-21,54.77,56.00,54.11,54.11,58899
12-Nov-21,56.62,56.62,54.76,54.77,25728
11-Nov-21,55.97,55.97,54.51,54.51,105609
10-Nov-21,56.00,56.28,54.05,55.13,64266
09-Nov-21,56.99,56.99,55.01,56.90,53212
08-Nov-21,57.60,58.40,57.60,57.61,22227
05-Nov-21,57.95,59.33,57.49,57.60,107711
04-Nov-21,58.75,58.86,57.92,57.92,45432
03-Nov-21,62.30,62.30,58.79,58.79,36057
01-Nov-21,60.76,62.97,59.00,59.00,65580
29-Oct-21,62.00,62.00,60.50,62.00,42877
28-Oct-21,62.00,62.00,57.50,61.96,68101
27-Oct-21,62.23,62.23,60.81,62.00,43505
26-Oct-21,61.26,62.25,61.05,62.25,71962
25-Oct-21,62.24,62.25,61.28,62.00,33895
22-Oct-21,62.28,62.28,61.25,62.18,26781
21-Oct-21,62.34,63.36,61.21,62.32,18972
20-Oct-21,61.55,63.45,61.06,62.34,27331
19-Oct-21,62.32,62.32,61.01,62.30,55122
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

*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...