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
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	0,42%	0,05	12,00	11,94	11,53	12,35	4M	1.903
08/04/2021	3,82%	0,44	11,95	11,58	11,43	11,95	3M	1.043
07/04/2021	-3,20%	-0,38	11,51	11,86	11,51	11,87	4M	777
06/04/2021	1,54%	0,18	11,89	11,89	11,71	11,98	4M	452
05/04/2021	-1,18%	-0,14	11,71	11,99	11,61	12,18	9M	2.605
01/04/2021	-1,25%	-0,15	11,85	11,99	11,81	12,34	6M	1.323
31/03/2021	7,82%	0,87	12,00	11,60	11,36	12,19	16M	2.772
30/03/2021	-1,94%	-0,22	11,13	11,34	11,07	11,38	5M	1.753
29/03/2021	-1,30%	-0,15	11,35	11,52	11,15	11,72	3M	464
26/03/2021	-1,88%	-0,22	11,50	11,75	11,42	12,07	3M	841
25/03/2021	-2,17%	-0,26	11,72	11,98	11,63	11,98	3M	1.587
24/03/2021	-0,17%	-0,02	11,98	11,97	11,82	12,17	11M	639
23/03/2021	-0,25%	-0,03	12,00	12,02	11,58	12,40	8M	2.886
22/03/2021	2,56%	0,30	12,03	11,84	11,34	12,05	9M	2.436
19/03/2021	3,81%	0,43	11,73	11,15	10,94	12,20	52M	2.365
18/03/2021	-3,99%	-0,47	11,30	11,55	10,94	11,61	9M	3.778
17/03/2021	0,68%	0,08	11,77	11,43	11,13	12,00	5M	2.117
16/03/2021	-3,39%	-0,41	11,69	12,10	11,64	12,10	4M	493
15/03/2021	4,31%	0,50	12,10	11,33	10,85	12,12	14M	1.605
12/03/2021	0,87%	0,10	11,60	11,33	11,12	11,73	15M	1.768
11/03/2021	0,97%	0,11	11,50	11,21	11,20	12,00	24M	2.287
10/03/2021	8,27%	0,87	11,39	10,51	10,33	11,46	8M	3.206
09/03/2021	-4,36%	-0,48	10,52	10,92	10,35	11,35	17M	1.167
08/03/2021	-7,95%	-0,95	11,00	11,95	10,51	11,95	18M	2.010
05/03/2021	-0,42%	-0,05	11,95	11,80	11,80	12,35	9M	414
04/03/2021	0,25%	0,03	12,00	12,19	11,54	12,44	13M	2.137
03/03/2021	-4,39%	-0,55	11,97	12,37	11,50	12,37	14M	868
02/03/2021	-1,03%	-0,13	12,52	12,75	11,80	13,00	9M	2.150
01/03/2021	-2,62%	-0,34	12,65	12,95	12,50	13,00	10M	4.608
26/02/2021	-1,52%	-0,20	12,99	13,15	12,50	13,20	12M	1.706
25/02/2021	-1,93%	-0,26	13,19	13,60	13,10	13,60	5M	1.305
24/02/2021	0,07%	0,01	13,45	13,50	13,27	13,63	5M	1.070
23/02/2021	0,00%	0,00	13,44	13,51	13,40	13,82	3M	819
22/02/2021	-2,82%	-0,39	13,44	13,99	12,70	13,99	13M	3.449
19/02/2021	-0,79%	-0,11	13,83	13,94	13,65	14,00	6M	822
18/02/2021	-0,43%	-0,06	13,94	13,99	13,63	14,17	15M	1.982
17/02/2021	3,70%	0,50	14,00	13,53	13,53	14,18	20M	3.547
12/02/2021	4,01%	0,52	13,50	13,00	12,82	13,99	34M	6.575
11/02/2021	-	-	12,98	12,85	12,75	13,69	135M	18.643

Date,Open,High,Low,Close,Volume
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
08-Apr-21,11.58,11.95,11.43,11.95,2870146
07-Apr-21,11.86,11.87,11.51,11.51,4309699
06-Apr-21,11.89,11.98,11.71,11.89,3557372
05-Apr-21,11.99,12.18,11.61,11.71,8686658
01-Apr-21,11.99,12.34,11.81,11.85,6364560
31-Mar-21,11.60,12.19,11.36,12.00,16053801
30-Mar-21,11.34,11.38,11.07,11.13,4746757
29-Mar-21,11.52,11.72,11.15,11.35,2970627
26-Mar-21,11.75,12.07,11.42,11.50,2951654
25-Mar-21,11.98,11.98,11.63,11.72,3194454
24-Mar-21,11.97,12.17,11.82,11.98,11249819
23-Mar-21,12.02,12.40,11.58,12.00,8436343
22-Mar-21,11.84,12.05,11.34,12.03,8920267
19-Mar-21,11.15,12.20,10.94,11.73,52032148
18-Mar-21,11.55,11.61,10.94,11.30,8969855
17-Mar-21,11.43,12.00,11.13,11.77,4729296
16-Mar-21,12.10,12.10,11.64,11.69,4426998
15-Mar-21,11.33,12.12,10.85,12.10,13598431
12-Mar-21,11.33,11.73,11.12,11.60,15372744
11-Mar-21,11.21,12.00,11.20,11.50,23875487
10-Mar-21,10.51,11.46,10.33,11.39,7535888
09-Mar-21,10.92,11.35,10.35,10.52,16676111
08-Mar-21,11.95,11.95,10.51,11.00,17735560
05-Mar-21,11.80,12.35,11.80,11.95,9271116
04-Mar-21,12.19,12.44,11.54,12.00,13041657
03-Mar-21,12.37,12.37,11.50,11.97,13880737
02-Mar-21,12.75,13.00,11.80,12.52,8582459
01-Mar-21,12.95,13.00,12.50,12.65,9616325
26-Feb-21,13.15,13.20,12.50,12.99,11803557
25-Feb-21,13.60,13.60,13.10,13.19,5058023
24-Feb-21,13.50,13.63,13.27,13.45,5065396
23-Feb-21,13.51,13.82,13.40,13.44,3376771
22-Feb-21,13.99,13.99,12.70,13.44,12805274
19-Feb-21,13.94,14.00,13.65,13.83,6314857
18-Feb-21,13.99,14.17,13.63,13.94,14923501
17-Feb-21,13.53,14.18,13.53,14.00,19884122
12-Feb-21,13.00,13.99,12.82,13.50,33783223
11-Feb-21,12.85,13.69,12.75,12.98,135281032

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSED3

cotações, gráficos e mais...