Cotação atual, histórico e gráfico do papel: CSED3

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 CSED3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-5,82%	-0,47	7,60	8,17	7,43	8,22	13M	6.707
19/10/2021	1,89%	0,15	8,07	7,90	7,55	8,17	11M	6.032
18/10/2021	4,07%	0,31	7,92	7,42	7,42	8,04	7M	4.372
15/10/2021	2,84%	0,21	7,61	7,48	7,19	7,63	7M	2.827
14/10/2021	-5,85%	-0,46	7,40	7,97	7,38	8,02	4M	2.109
13/10/2021	2,21%	0,17	7,86	7,70	7,57	8,03	4M	2.608
11/10/2021	-4,35%	-0,35	7,69	8,08	7,69	8,17	5M	3.494
08/10/2021	4,15%	0,32	8,04	7,80	7,71	8,33	5M	2.492
07/10/2021	4,61%	0,34	7,72	7,47	7,28	7,96	7M	3.522
06/10/2021	0,68%	0,05	7,38	7,29	6,97	7,43	5M	3.340
05/10/2021	-0,68%	-0,05	7,33	7,36	7,24	7,56	2M	1.559

04/10/2021	-6,46%	-0,51	7,38	7,80	7,38	7,80	3M	1.143
01/10/2021	5,20%	0,39	7,89	7,54	7,50	8,01	5M	3.044
30/09/2021	-2,60%	-0,20	7,50	7,71	7,45	7,96	8M	2.366
29/09/2021	4,90%	0,36	7,70	7,35	7,34	8,14	5M	2.460
28/09/2021	-6,14%	-0,48	7,34	7,62	7,33	7,70	12M	1.391
27/09/2021	1,16%	0,09	7,82	7,73	7,65	7,89	2M	1.262
24/09/2021	-3,13%	-0,25	7,73	7,94	7,67	7,95	3M	1.634
23/09/2021	0,13%	0,01	7,98	8,01	7,91	8,31	3M	1.573
22/09/2021	1,27%	0,10	7,97	8,05	7,80	8,18	4M	2.520
21/09/2021	3,15%	0,24	7,87	7,73	7,58	8,00	11M	4.262
20/09/2021	-4,39%	-0,35	7,63	7,89	7,38	7,94	5M	3.069
17/09/2021	-0,62%	-0,05	7,98	7,96	7,90	8,37	5M	2.866
16/09/2021	-1,83%	-0,15	8,03	8,19	7,99	8,30	5M	2.053
15/09/2021	-4,77%	-0,41	8,18	8,55	8,13	8,63	4M	2.024
14/09/2021	1,30%	0,11	8,59	8,48	8,31	8,71	4M	3.019
13/09/2021	5,21%	0,42	8,48	8,15	8,15	8,59	4M	2.008
10/09/2021	-3,47%	-0,29	8,06	8,41	8,06	8,69	6M	3.250
09/09/2021	1,21%	0,10	8,35	8,28	8,13	8,59	3M	1.979
08/09/2021	-8,94%	-0,81	8,25	9,06	8,25	9,06	7M	4.006
06/09/2021	2,84%	0,25	9,06	8,80	8,79	9,07	3M	1.474
03/09/2021	-2,54%	-0,23	8,81	9,04	8,79	9,25	10M	2.896
02/09/2021	-4,64%	-0,44	9,04	9,45	9,01	9,49	4M	1.591
01/09/2021	-2,27%	-0,22	9,48	9,70	9,48	9,73	3M	1.611
31/08/2021	-0,61%	-0,06	9,70	9,70	9,36	9,98	10M	2.680
30/08/2021	-1,31%	-0,13	9,76	9,94	9,64	9,94	5M	2.106
27/08/2021	0,00%	0,00	9,89	9,82	9,82	10,15	4M	1.837
26/08/2021	-0,80%	-0,08	9,89	9,84	9,72	10,19	10M	4.348
25/08/2021	0,91%	0,09	9,97	9,94	9,72	10,30	4M	1.588
24/08/2021	1,13%	0,11	9,88	9,68	9,68	10,02	10M	2.668
23/08/2021	-1,81%	-0,18	9,77	9,90	9,67	10,02	5M	1.893
20/08/2021	1,02%	0,10	9,95	9,80	9,46	10,10	6M	3.237
19/08/2021	4,79%	0,45	9,85	9,18	8,69	10,04	8M	4.658
18/08/2021	1,95%	0,18	9,40	9,30	9,00	9,53	9M	3.148
17/08/2021	-6,87%	-0,68	9,22	9,87	8,81	9,87	11M	5.363
16/08/2021	-3,79%	-0,39	9,90	10,27	9,69	10,33	4M	1.547
13/08/2021	-1,53%	-0,16	10,29	10,57	10,10	10,61	6M	3.191
12/08/2021	-3,60%	-0,39	10,45	10,85	10,35	11,00	5M	1.432
11/08/2021	-1,45%	-0,16	10,84	11,15	10,70	11,15	4M	1.968
10/08/2021	-0,45%	-0,05	11,00	11,04	10,84	11,23	7M	1.871
09/08/2021	-2,47%	-0,28	11,05	11,33	11,04	11,53	4M	1.316
06/08/2021	-0,61%	-0,07	11,33	11,49	11,18	11,54	6M	1.448
05/08/2021	-3,55%	-0,42	11,40	11,96	11,27	11,96	13M	2.166
04/08/2021	-1,66%	-0,20	11,82	12,08	11,76	12,15	5M	1.915
03/08/2021	0,00%	0,00	12,02	12,13	11,89	12,37	10M	2.299
02/08/2021	-3,84%	-0,48	12,02	12,65	12,02	12,65	5M	1.652
30/07/2021	1,63%	0,20	12,50	12,27	12,14	12,73	4M	1.561
29/07/2021	-1,99%	-0,25	12,30	12,61	12,26	12,79	6M	2.691
28/07/2021	-0,79%	-0,10	12,55	12,71	12,39	12,75	6M	1.466
27/07/2021	0,00%	0,00	12,65	12,68	12,25	13,00	7M	2.838
26/07/2021	0,00%	0,00	12,65	12,82	12,50	13,03	10M	4.429
23/07/2021	-0,78%	-0,10	12,65	12,79	12,57	13,18	8M	2.207
22/07/2021	1,59%	0,20	12,75	12,62	12,55	12,95	12M	1.807
21/07/2021	-1,65%	-0,21	12,55	12,93	12,36	12,95	6M	2.126
20/07/2021	-2,30%	-0,30	12,76	13,11	12,63	13,23	6M	2.039
19/07/2021	-3,62%	-0,49	13,06	13,47	13,06	13,47	2M	1.123
16/07/2021	1,42%	0,19	13,55	13,45	13,35	13,69	4M	1.423
15/07/2021	-3,61%	-0,50	13,36	13,90	13,36	13,90	7M	1.254
14/07/2021	-2,60%	-0,37	13,86	14,36	13,86	14,36	5M	1.275
13/07/2021	-0,84%	-0,12	14,23	14,36	14,13	14,40	4M	1.082
12/07/2021	4,36%	0,60	14,35	13,92	13,81	14,54	6M	2.378
08/07/2021	-1,36%	-0,19	13,75	13,79	13,29	13,79	26M	3.087
07/07/2021	0,29%	0,04	13,94	13,99	13,67	14,19	6M	2.888
06/07/2021	-5,44%	-0,80	13,90	14,52	13,81	14,68	8M	2.549
05/07/2021	-0,14%	-0,02	14,70	14,52	14,52	14,90	4M	1.608
02/07/2021	0,48%	0,07	14,72	14,79	14,53	14,97	5M	1.750
01/07/2021	-4,00%	-0,61	14,65	15,29	14,65	15,35	4M	1.382
30/06/2021	-1,86%	-0,29	15,26	15,50	15,18	15,65	5M	1.812
29/06/2021	-0,26%	-0,04	15,55	15,63	14,92	15,71	7M	1.383
28/06/2021	0,65%	0,10	15,59	15,65	15,38	15,76	4M	1.430
25/06/2021	-3,55%	-0,57	15,49	16,06	15,49	16,07	5M	1.320
24/06/2021	1,97%	0,31	16,06	15,85	15,64	16,06	5M	1.386
23/06/2021	0,00%	0,00	15,75	15,75	15,56	15,90	7M	1.246
22/06/2021	2,61%	0,40	15,75	15,34	14,99	15,88	18M	1.499
21/06/2021	1,05%	0,16	15,35	15,33	14,90	15,35	5M	1.618
18/06/2021	2,15%	0,32	15,19	14,88	14,74	15,33	7M	1.999
17/06/2021	2,98%	0,43	14,87	14,45	14,32	14,90	8M	1.733
16/06/2021	-1,43%	-0,21	14,44	14,60	14,06	14,92	8M	1.854
15/06/2021	-3,93%	-0,60	14,65	15,35	14,44	15,35	9M	1.911
14/06/2021	2,14%	0,32	15,25	14,95	14,71	15,50	10M	2.635
11/06/2021	0,40%	0,06	14,93	14,90	14,38	14,93	3M	1.138
10/06/2021	0,68%	0,10	14,87	14,77	14,53	14,87	2M	865
09/06/2021	0,34%	0,05	14,77	14,66	14,54	14,94	3M	1.385
08/06/2021	-1,87%	-0,28	14,72	15,02	14,56	15,20	3M	1.171
07/06/2021	1,83%	0,27	15,00	14,70	14,55	15,15	6M	1.902
04/06/2021	1,03%	0,15	14,73	14,65	14,47	14,78	2M	992
02/06/2021	1,25%	0,18	14,58	14,40	14,24	14,69	4M	1.631
01/06/2021	2,86%	0,40	14,40	14,06	13,96	14,69	7M	1.708
31/05/2021	1,08%	0,15	14,00	13,98	13,91	14,39	6M	2.229
28/05/2021	2,59%	0,35	13,85	13,63	13,40	13,88	5M	1.450
27/05/2021	-0,44%	-0,06	13,50	13,69	13,37	13,95	41M	4.460
26/05/2021	0,67%	0,09	13,56	13,46	13,38	13,79	4M	1.603
25/05/2021	1,13%	0,15	13,47	13,30	13,30	13,80	7M	2.355
24/05/2021	0,53%	0,07	13,32	13,43	13,15	13,56	5M	2.240
21/05/2021	-0,60%	-0,08	13,25	13,38	13,15	13,61	3M	1.437
20/05/2021	-0,52%	-0,07	13,33	13,57	13,20	13,94	7M	1.912
19/05/2021	-0,07%	-0,01	13,40	13,30	13,16	13,57	5M	2.075
18/05/2021	0,83%	0,11	13,41	13,20	12,95	13,41	4M	1.533
17/05/2021	-0,75%	-0,10	13,30	13,11	12,81	13,60	4M	1.495
14/05/2021	2,29%	0,30	13,40	13,23	12,72	13,51	5M	1.951
13/05/2021	4,38%	0,55	13,10	12,50	12,19	13,40	6M	2.206
12/05/2021	1,87%	0,23	12,55	12,24	12,09	12,80	5M	2.144
11/05/2021	0,16%	0,02	12,32	12,27	12,09	12,59	7M	1.904
10/05/2021	-2,15%	-0,27	12,30	12,66	12,30	12,90	3M	1.728
07/05/2021	-0,24%	-0,03	12,57	12,49	12,30	12,65	3M	1.770
06/05/2021	0,00%	0,00	12,60	12,70	12,26	12,70	2M	1.166
05/05/2021	4,30%	0,52	12,60	12,17	11,98	12,76	7M	3.250
04/05/2021	1,85%	0,22	12,08	11,97	11,89	12,10	2M	1.026
03/05/2021	-1,00%	-0,12	11,86	11,89	11,70	12,12	3M	1.090
30/04/2021	-0,99%	-0,12	11,98	12,12	11,74	12,17	6M	1.114
29/04/2021	0,08%	0,01	12,10	12,01	11,95	12,33	5M	925
28/04/2021	0,75%	0,09	12,09	12,01	11,93	12,35	3M	814
27/04/2021	-1,96%	-0,24	12,00	12,34	12,00	12,34	2M	1.049
26/04/2021	0,33%	0,04	12,24	12,20	11,90	12,42	3M	980
23/04/2021	3,13%	0,37	12,20	11,96	11,89	12,21	4M	1.172
22/04/2021	0,42%	0,05	11,83	11,95	11,80	12,29	4M	1.662
20/04/2021	-0,76%	-0,09	11,78	11,90	11,66	12,15	2M	1.041
19/04/2021	-2,70%	-0,33	11,87	12,20	11,87	12,39	3M	1.363
16/04/2021	-1,21%	-0,15	12,20	12,29	11,86	12,31	5M	2.169
15/04/2021	3,35%	0,40	12,35	12,00	11,73	12,73	4M	1.696
14/04/2021	-2,85%	-0,35	11,95	12,39	11,91	12,60	5M	1.209
13/04/2021	0,82%	0,10	12,30	12,19	11,96	12,80	8M	1.896
12/04/2021	1,67%	0,20	12,20	11,81	11,81	12,29	3M	1.474
09/04/2021	-	-	12,00	11,94	11,53	12,35	4M	1.903

Date,Open,High,Low,Close,Volume
20-Oct-21,8.17,8.22,7.43,7.60,12938412
19-Oct-21,7.90,8.17,7.55,8.07,10649066
18-Oct-21,7.42,8.04,7.42,7.92,6647199
15-Oct-21,7.48,7.63,7.19,7.61,7417870
14-Oct-21,7.97,8.02,7.38,7.40,4042517
13-Oct-21,7.70,8.03,7.57,7.86,3847835
11-Oct-21,8.08,8.17,7.69,7.69,4809134
08-Oct-21,7.80,8.33,7.71,8.04,4562717
07-Oct-21,7.47,7.96,7.28,7.72,6525621
06-Oct-21,7.29,7.43,6.97,7.38,5256699
05-Oct-21,7.36,7.56,7.24,7.33,2335134
04-Oct-21,7.80,7.80,7.38,7.38,2565930
01-Oct-21,7.54,8.01,7.50,7.89,4592823
30-Sep-21,7.71,7.96,7.45,7.50,8385280
29-Sep-21,7.35,8.14,7.34,7.70,5135465
28-Sep-21,7.62,7.70,7.33,7.34,12468074
27-Sep-21,7.73,7.89,7.65,7.82,2010021
24-Sep-21,7.94,7.95,7.67,7.73,2948958
23-Sep-21,8.01,8.31,7.91,7.98,3181018
22-Sep-21,8.05,8.18,7.80,7.97,4184119
21-Sep-21,7.73,8.00,7.58,7.87,11282141
20-Sep-21,7.89,7.94,7.38,7.63,4581699
17-Sep-21,7.96,8.37,7.90,7.98,5353660
16-Sep-21,8.19,8.30,7.99,8.03,5208301
15-Sep-21,8.55,8.63,8.13,8.18,3682104
14-Sep-21,8.48,8.71,8.31,8.59,3748349
13-Sep-21,8.15,8.59,8.15,8.48,3941749
10-Sep-21,8.41,8.69,8.06,8.06,6276087
09-Sep-21,8.28,8.59,8.13,8.35,3066245
08-Sep-21,9.06,9.06,8.25,8.25,7041816
06-Sep-21,8.80,9.07,8.79,9.06,2958006
03-Sep-21,9.04,9.25,8.79,8.81,10208284
02-Sep-21,9.45,9.49,9.01,9.04,3628523
01-Sep-21,9.70,9.73,9.48,9.48,2734003
31-Aug-21,9.70,9.98,9.36,9.70,10322565
30-Aug-21,9.94,9.94,9.64,9.76,4515600
27-Aug-21,9.82,10.15,9.82,9.89,3803186
26-Aug-21,9.84,10.19,9.72,9.89,9806446
25-Aug-21,9.94,10.30,9.72,9.97,3930422
24-Aug-21,9.68,10.02,9.68,9.88,9788595
23-Aug-21,9.90,10.02,9.67,9.77,5278655
20-Aug-21,9.80,10.10,9.46,9.95,5603978
19-Aug-21,9.18,10.04,8.69,9.85,7603557
18-Aug-21,9.30,9.53,9.00,9.40,8739981
17-Aug-21,9.87,9.87,8.81,9.22,10555399
16-Aug-21,10.27,10.33,9.69,9.90,4435707
13-Aug-21,10.57,10.61,10.10,10.29,6441437
12-Aug-21,10.85,11.00,10.35,10.45,4721259
11-Aug-21,11.15,11.15,10.70,10.84,3990394
10-Aug-21,11.04,11.23,10.84,11.00,7332428
09-Aug-21,11.33,11.53,11.04,11.05,4194205
06-Aug-21,11.49,11.54,11.18,11.33,5644003
05-Aug-21,11.96,11.96,11.27,11.40,13309084
04-Aug-21,12.08,12.15,11.76,11.82,5278364
03-Aug-21,12.13,12.37,11.89,12.02,9803825
02-Aug-21,12.65,12.65,12.02,12.02,4580497
30-Jul-21,12.27,12.73,12.14,12.50,4247487
29-Jul-21,12.61,12.79,12.26,12.30,6034877
28-Jul-21,12.71,12.75,12.39,12.55,5827113
27-Jul-21,12.68,13.00,12.25,12.65,6577197
26-Jul-21,12.82,13.03,12.50,12.65,9739542
23-Jul-21,12.79,13.18,12.57,12.65,7624734
22-Jul-21,12.62,12.95,12.55,12.75,12011612
21-Jul-21,12.93,12.95,12.36,12.55,6355798
20-Jul-21,13.11,13.23,12.63,12.76,5934681
19-Jul-21,13.47,13.47,13.06,13.06,2403237
16-Jul-21,13.45,13.69,13.35,13.55,3557104
15-Jul-21,13.90,13.90,13.36,13.36,6752679
14-Jul-21,14.36,14.36,13.86,13.86,4571352
13-Jul-21,14.36,14.40,14.13,14.23,3780601
12-Jul-21,13.92,14.54,13.81,14.35,6071006
08-Jul-21,13.79,13.79,13.29,13.75,25716225
07-Jul-21,13.99,14.19,13.67,13.94,5907895
06-Jul-21,14.52,14.68,13.81,13.90,7504476
05-Jul-21,14.52,14.90,14.52,14.70,3613728
02-Jul-21,14.79,14.97,14.53,14.72,5260872
01-Jul-21,15.29,15.35,14.65,14.65,3665261
30-Jun-21,15.50,15.65,15.18,15.26,5130339
29-Jun-21,15.63,15.71,14.92,15.55,6880451
28-Jun-21,15.65,15.76,15.38,15.59,3835915
25-Jun-21,16.06,16.07,15.49,15.49,4740252
24-Jun-21,15.85,16.06,15.64,16.06,5341841
23-Jun-21,15.75,15.90,15.56,15.75,6856209
22-Jun-21,15.34,15.88,14.99,15.75,18414645
21-Jun-21,15.33,15.35,14.90,15.35,5380133
18-Jun-21,14.88,15.33,14.74,15.19,7430158
17-Jun-21,14.45,14.90,14.32,14.87,8277497
16-Jun-21,14.60,14.92,14.06,14.44,8104530
15-Jun-21,15.35,15.35,14.44,14.65,8530361
14-Jun-21,14.95,15.50,14.71,15.25,9638819
11-Jun-21,14.90,14.93,14.38,14.93,3015918
10-Jun-21,14.77,14.87,14.53,14.87,2405296
09-Jun-21,14.66,14.94,14.54,14.77,3161643
08-Jun-21,15.02,15.20,14.56,14.72,3299671
07-Jun-21,14.70,15.15,14.55,15.00,6456606
04-Jun-21,14.65,14.78,14.47,14.73,2266294
02-Jun-21,14.40,14.69,14.24,14.58,4493814
01-Jun-21,14.06,14.69,13.96,14.40,6873942
31-May-21,13.98,14.39,13.91,14.00,6211837
28-May-21,13.63,13.88,13.40,13.85,4585548
27-May-21,13.69,13.95,13.37,13.50,40661249
26-May-21,13.46,13.79,13.38,13.56,4188682
25-May-21,13.30,13.80,13.30,13.47,7478944
24-May-21,13.43,13.56,13.15,13.32,5196795
21-May-21,13.38,13.61,13.15,13.25,3460327
20-May-21,13.57,13.94,13.20,13.33,6881363
19-May-21,13.30,13.57,13.16,13.40,5483561
18-May-21,13.20,13.41,12.95,13.41,3684440
17-May-21,13.11,13.60,12.81,13.30,4172676
14-May-21,13.23,13.51,12.72,13.40,5423203
13-May-21,12.50,13.40,12.19,13.10,5597305
12-May-21,12.24,12.80,12.09,12.55,4968510
11-May-21,12.27,12.59,12.09,12.32,7076967
10-May-21,12.66,12.90,12.30,12.30,3183557
07-May-21,12.49,12.65,12.30,12.57,2911832
06-May-21,12.70,12.70,12.26,12.60,2144121
05-May-21,12.17,12.76,11.98,12.60,7379452
04-May-21,11.97,12.10,11.89,12.08,1726306
03-May-21,11.89,12.12,11.70,11.86,2905960
30-Apr-21,12.12,12.17,11.74,11.98,6423074
29-Apr-21,12.01,12.33,11.95,12.10,4984519
28-Apr-21,12.01,12.35,11.93,12.09,2870043
27-Apr-21,12.34,12.34,12.00,12.00,2073475
26-Apr-21,12.20,12.42,11.90,12.24,2963889
23-Apr-21,11.96,12.21,11.89,12.20,3608971
22-Apr-21,11.95,12.29,11.80,11.83,4218357
20-Apr-21,11.90,12.15,11.66,11.78,2168877
19-Apr-21,12.20,12.39,11.87,11.87,3468179
16-Apr-21,12.29,12.31,11.86,12.20,4649092
15-Apr-21,12.00,12.73,11.73,12.35,4097313
14-Apr-21,12.39,12.60,11.91,11.95,4962455
13-Apr-21,12.19,12.80,11.96,12.30,8248882
12-Apr-21,11.81,12.29,11.81,12.20,3059878
09-Apr-21,11.94,12.35,11.53,12.00,3752144

*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: CSED3

cotações, gráficos e mais...