Cotação atual, histórico e gráfico do papel: CEDO4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/10/2019 | -0,11% | -0,01 | 8,99 | 8,51 | 8,51 | 8,99 | 2K | 2 |
| 09/10/2019 | 5,63% | 0,48 | 9,00 | 8,52 | 8,32 | 9,00 | 8K | 5 |
| 08/10/2019 | -5,23% | -0,47 | 8,52 | 8,51 | 8,51 | 8,53 | 9K | 6 |
| 04/10/2019 | 1,01% | 0,09 | 8,99 | 8,99 | 8,99 | 8,99 | 3K | 1 |
| 03/10/2019 | -1,66% | -0,15 | 8,90 | 8,61 | 8,61 | 8,90 | 19K | 9 |
| 01/10/2019 | -0,55% | -0,05 | 9,05 | 8,71 | 8,67 | 9,25 | 30K | 21 |
| 30/09/2019 | 0,00% | 0,00 | 9,10 | 8,91 | 8,77 | 9,10 | 5K | 6 |
| 27/09/2019 | 0,55% | 0,05 | 9,10 | 9,10 | 9,10 | 9,90 | 9K | 8 |
| 26/09/2019 | 0,22% | 0,02 | 9,05 | 9,05 | 9,05 | 9,05 | 905 | 1 |
| 25/09/2019 | -0,22% | -0,02 | 9,03 | 9,06 | 9,00 | 9,15 | 23K | 13 |
| 24/09/2019 | 0,00% | 0,00 | 9,05 | 9,07 | 9,05 | 9,07 | 11K | 6 |
| 23/09/2019 | -0,55% | -0,05 | 9,05 | 9,02 | 9,02 | 9,05 | 7K | 6 |
| 20/09/2019 | -8,08% | -0,80 | 9,10 | 9,01 | 9,01 | 9,60 | 22K | 13 |
| 19/09/2019 | 4,21% | 0,40 | 9,90 | 9,81 | 9,70 | 10,87 | 93K | 50 |
| 18/09/2019 | 9,95% | 0,86 | 9,50 | 8,70 | 8,70 | 11,07 | 317K | 102 |
| 17/09/2019 | -0,69% | -0,06 | 8,64 | 8,70 | 8,63 | 8,71 | 13K | 5 |
| 16/09/2019 | -8,52% | -0,81 | 8,70 | 8,70 | 8,70 | 8,72 | 12K | 5 |
| 13/09/2019 | 0,00% | 0,00 | 9,51 | 9,50 | 9,50 | 9,52 | 11K | 6 |
| 12/09/2019 | 13,21% | 1,11 | 9,51 | 8,80 | 8,79 | 12,10 | 136K | 71 |
| 11/09/2019 | 0,12% | 0,01 | 8,40 | 8,40 | 8,40 | 8,40 | 2K | 1 |
| 09/09/2019 | 4,88% | 0,39 | 8,39 | 8,16 | 8,16 | 8,79 | 35K | 14 |
| 05/09/2019 | -4,76% | -0,40 | 8,00 | 8,03 | 8,00 | 8,03 | 14K | 6 |
| 04/09/2019 | -1,18% | -0,10 | 8,40 | 8,54 | 8,40 | 8,55 | 36K | 6 |
| 03/09/2019 | -3,30% | -0,29 | 8,50 | 8,60 | 8,50 | 8,60 | 14K | 6 |
| 02/09/2019 | 3,41% | 0,29 | 8,79 | 8,50 | 8,33 | 8,79 | 17K | 8 |
| 30/08/2019 | -0,12% | -0,01 | 8,50 | 8,76 | 8,50 | 8,80 | 15K | 7 |
| 29/08/2019 | -3,30% | -0,29 | 8,51 | 9,00 | 8,51 | 9,00 | 40K | 16 |
| 28/08/2019 | 3,53% | 0,30 | 8,80 | 9,87 | 8,80 | 10,20 | 99K | 53 |
| 27/08/2019 | 19,55% | 1,39 | 8,50 | 7,15 | 7,12 | 8,50 | 26K | 16 |
| 26/08/2019 | -17,33% | -1,49 | 7,11 | 8,50 | 7,10 | 8,50 | 76K | 38 |
| 23/08/2019 | -11,34% | -1,10 | 8,60 | 10,39 | 8,60 | 10,39 | 73K | 26 |
| 22/08/2019 | -3,00% | -0,30 | 9,70 | 10,00 | 9,70 | 11,07 | 70K | 30 |
| 21/08/2019 | -13,79% | -1,60 | 10,00 | 11,60 | 8,50 | 11,60 | 123K | 57 |
| 20/08/2019 | -14,07% | -1,90 | 11,60 | 13,50 | 11,00 | 15,48 | 453K | 166 |
| 19/08/2019 | 20,54% | 2,30 | 13,50 | 11,15 | 11,15 | 14,55 | 440K | 182 |
| 16/08/2019 | 8,63% | 0,89 | 11,20 | 13,50 | 11,00 | 17,98 | 1M | 294 |
| 15/08/2019 | 80,88% | 4,61 | 10,31 | 6,00 | 6,00 | 10,31 | 224K | 110 |
| 13/08/2019 | -5,00% | -0,30 | 5,70 | 5,71 | 5,70 | 5,72 | 6K | 4 |
| 06/08/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 10K | 1 |
| 05/08/2019 | -7,55% | -0,49 | 6,00 | 5,70 | 5,70 | 6,01 | 8K | 7 |
| 31/07/2019 | -0,15% | -0,01 | 6,49 | 6,20 | 6,20 | 6,49 | 4K | 4 |
| 16/07/2019 | 4,67% | 0,29 | 6,50 | 6,22 | 6,22 | 6,50 | 2K | 3 |
| 15/07/2019 | 7,07% | 0,41 | 6,21 | 6,00 | 6,00 | 6,21 | 5K | 3 |
| 11/07/2019 | -10,63% | -0,69 | 5,80 | 5,82 | 5,80 | 6,10 | 8K | 10 |
| 10/07/2019 | 0,00% | 0,00 | 6,49 | 6,22 | 6,20 | 6,49 | 2K | 3 |
| 08/07/2019 | 7,99% | 0,48 | 6,49 | 6,49 | 6,49 | 6,49 | 1K | 2 |
| 04/07/2019 | 0,50% | 0,03 | 6,01 | 6,05 | 6,00 | 6,36 | 9K | 9 |
| 03/07/2019 | 11,15% | 0,60 | 5,98 | 5,99 | 5,98 | 6,40 | 24K | 22 |
| 27/06/2019 | -10,33% | -0,62 | 5,38 | 5,38 | 5,38 | 5,38 | 538 | 1 |
| 24/06/2019 | 9,09% | 0,50 | 6,00 | 5,59 | 5,59 | 6,00 | 9K | 7 |
| 11/06/2019 | 0,00% | 0,00 | 5,50 | 5,51 | 5,50 | 5,51 | 4K | 3 |
| 10/06/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 06/06/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 27/05/2019 | -3,51% | -0,20 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 13/05/2019 | -0,18% | -0,01 | 5,70 | 5,70 | 5,70 | 5,70 | 1K | 1 |
| 08/05/2019 | -4,83% | -0,29 | 5,71 | 5,80 | 5,71 | 5,80 | 3K | 4 |
| 06/05/2019 | 0,00% | 0,00 | 6,00 | 5,98 | 5,98 | 6,00 | 3K | 2 |
| 03/05/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 3 |
| 24/04/2019 | 1,69% | 0,10 | 6,00 | 5,95 | 5,95 | 6,00 | 6K | 4 |
| 23/04/2019 | -1,67% | -0,10 | 5,90 | 5,90 | 5,90 | 5,90 | 1K | 1 |
| 18/04/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 2 |
| 12/04/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 05/04/2019 | 6,57% | 0,37 | 6,00 | 6,00 | 6,00 | 6,00 | 10K | 2 |
| 03/04/2019 | -7,70% | -0,47 | 5,63 | 5,53 | 5,53 | 5,63 | 19K | 11 |
| 01/04/2019 | -1,93% | -0,12 | 6,10 | 6,10 | 6,10 | 6,10 | 5K | 3 |
| 29/03/2019 | 4,01% | 0,24 | 6,22 | 6,59 | 6,22 | 6,59 | 3K | 5 |
| 26/03/2019 | 0,00% | 0,00 | 5,98 | 5,98 | 5,98 | 5,98 | 263K | 2 |
| 22/03/2019 | 4,91% | 0,28 | 5,98 | 5,98 | 5,98 | 5,98 | 598 | 1 |
| 21/03/2019 | 1,24% | 0,07 | 5,70 | 5,70 | 5,70 | 5,70 | 1K | 1 |
| 18/03/2019 | -6,94% | -0,42 | 5,63 | 5,63 | 5,63 | 5,63 | 1K | 2 |
| 15/03/2019 | -0,82% | -0,05 | 6,05 | 6,10 | 6,05 | 6,10 | 7K | 2 |
| 13/03/2019 | 0,83% | 0,05 | 6,10 | 6,10 | 6,10 | 6,10 | 2K | 2 |
| 12/03/2019 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 2K | 1 |
| 11/03/2019 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,10 | 12K | 5 |
| 07/03/2019 | 0,67% | 0,04 | 6,05 | 6,00 | 6,00 | 6,05 | 5K | 2 |
| 01/03/2019 | -5,80% | -0,37 | 6,01 | 6,20 | 6,01 | 6,20 | 15K | 7 |
| 27/02/2019 | 0,00% | 0,00 | 6,38 | 6,38 | 6,38 | 6,38 | 638 | 1 |
| 26/02/2019 | 0,00% | 0,00 | 6,38 | 6,38 | 6,38 | 6,38 | 638 | 1 |
| 25/02/2019 | 0,00% | 0,00 | 6,38 | 6,38 | 6,38 | 6,38 | 1K | 1 |
| 21/02/2019 | 0,00% | 0,00 | 6,38 | 6,38 | 6,38 | 6,38 | 7K | 3 |
| 19/02/2019 | -1,85% | -0,12 | 6,38 | 6,20 | 6,20 | 6,38 | 11K | 8 |
| 18/02/2019 | -2,99% | -0,20 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 14/02/2019 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 3K | 1 |
| 13/02/2019 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 3K | 3 |
| 11/02/2019 | 0,60% | 0,04 | 6,70 | 6,70 | 6,70 | 6,70 | 2K | 1 |
| 08/02/2019 | 7,42% | 0,46 | 6,66 | 6,89 | 6,66 | 6,89 | 5K | 4 |
| 05/02/2019 | 0,81% | 0,05 | 6,20 | 6,00 | 6,00 | 6,20 | 19K | 8 |
| 04/02/2019 | -0,81% | -0,05 | 6,15 | 6,15 | 6,15 | 6,15 | 5K | 3 |
| 01/02/2019 | -1,59% | -0,10 | 6,20 | 6,20 | 6,20 | 6,20 | 6K | 1 |
| 31/01/2019 | 5,00% | 0,30 | 6,30 | 6,30 | 6,30 | 6,30 | 630 | 1 |
| 30/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 4K | 1 |
| 29/01/2019 | 1,52% | 0,09 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 24/01/2019 | -1,50% | -0,09 | 5,91 | 5,90 | 5,90 | 5,91 | 2K | 3 |
| 23/01/2019 | 3,45% | 0,20 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 18/01/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 3K | 3 |
| 16/01/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 1K | 1 |
| 15/01/2019 | 0,69% | 0,04 | 5,80 | 5,80 | 5,80 | 6,00 | 11K | 7 |
| 14/01/2019 | -4,00% | -0,24 | 5,76 | 6,00 | 5,76 | 6,00 | 7K | 5 |
| 11/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 3K | 1 |
| 07/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 9K | 1 |
| 04/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
Date,Open,High,Low,Close,Volume
10-Oct-19,8.51,8.99,8.51,8.99,1750
09-Oct-19,8.52,9.00,8.32,9.00,8480
08-Oct-19,8.51,8.53,8.51,8.52,9368
04-Oct-19,8.99,8.99,8.99,8.99,2697
03-Oct-19,8.61,8.90,8.61,8.90,19240
01-Oct-19,8.71,9.25,8.67,9.05,29608
30-Sep-19,8.91,9.10,8.77,9.10,5345
27-Sep-19,9.10,9.90,9.10,9.10,9295
26-Sep-19,9.05,9.05,9.05,9.05,905
25-Sep-19,9.06,9.15,9.00,9.03,22633
24-Sep-19,9.07,9.07,9.05,9.05,10865
23-Sep-19,9.02,9.05,9.02,9.05,7228
20-Sep-19,9.01,9.60,9.01,9.10,22189
19-Sep-19,9.81,10.87,9.70,9.90,92614
18-Sep-19,8.70,11.07,8.70,9.50,317178
17-Sep-19,8.70,8.71,8.63,8.64,12978
16-Sep-19,8.70,8.72,8.70,8.70,12186
13-Sep-19,9.50,9.52,9.50,9.51,11413
12-Sep-19,8.80,12.10,8.79,9.51,135645
11-Sep-19,8.40,8.40,8.40,8.40,1680
09-Sep-19,8.16,8.79,8.16,8.39,34804
05-Sep-19,8.03,8.03,8.00,8.00,14416
04-Sep-19,8.54,8.55,8.40,8.40,36191
03-Sep-19,8.60,8.60,8.50,8.50,13710
02-Sep-19,8.50,8.79,8.33,8.79,16939
30-Aug-19,8.76,8.80,8.50,8.50,15419
29-Aug-19,9.00,9.00,8.51,8.51,40052
28-Aug-19,9.87,10.20,8.80,8.80,98850
27-Aug-19,7.15,8.50,7.12,8.50,25590
26-Aug-19,8.50,8.50,7.10,7.11,76174
23-Aug-19,10.39,10.39,8.60,8.60,72590
22-Aug-19,10.00,11.07,9.70,9.70,69556
21-Aug-19,11.60,11.60,8.50,10.00,123074
20-Aug-19,13.50,15.48,11.00,11.60,453027
19-Aug-19,11.15,14.55,11.15,13.50,440310
16-Aug-19,13.50,17.98,11.00,11.20,1043335
15-Aug-19,6.00,10.31,6.00,10.31,223841
13-Aug-19,5.71,5.72,5.70,5.70,5709
06-Aug-19,6.00,6.00,6.00,6.00,10200
05-Aug-19,5.70,6.01,5.70,6.00,8103
31-Jul-19,6.20,6.49,6.20,6.49,3807
16-Jul-19,6.22,6.50,6.22,6.50,1922
15-Jul-19,6.00,6.21,6.00,6.21,4821
11-Jul-19,5.82,6.10,5.80,5.80,7590
10-Jul-19,6.22,6.49,6.20,6.49,1891
08-Jul-19,6.49,6.49,6.49,6.49,1298
04-Jul-19,6.05,6.36,6.00,6.01,9043
03-Jul-19,5.99,6.40,5.98,5.98,24315
27-Jun-19,5.38,5.38,5.38,5.38,538
24-Jun-19,5.59,6.00,5.59,6.00,9278
11-Jun-19,5.51,5.51,5.50,5.50,4401
10-Jun-19,5.50,5.50,5.50,5.50,550
06-Jun-19,5.50,5.50,5.50,5.50,550
27-May-19,5.50,5.50,5.50,5.50,550
13-May-19,5.70,5.70,5.70,5.70,1140
08-May-19,5.80,5.80,5.71,5.71,2891
06-May-19,5.98,6.00,5.98,6.00,2998
03-May-19,6.00,6.00,6.00,6.00,6000
24-Apr-19,5.95,6.00,5.95,6.00,5980
23-Apr-19,5.90,5.90,5.90,5.90,1180
18-Apr-19,6.00,6.00,6.00,6.00,1200
12-Apr-19,6.00,6.00,6.00,6.00,600
05-Apr-19,6.00,6.00,6.00,6.00,9600
03-Apr-19,5.53,5.63,5.53,5.63,18832
01-Apr-19,6.10,6.10,6.10,6.10,5490
29-Mar-19,6.59,6.59,6.22,6.22,3170
26-Mar-19,5.98,5.98,5.98,5.98,263120
22-Mar-19,5.98,5.98,5.98,5.98,598
21-Mar-19,5.70,5.70,5.70,5.70,1140
18-Mar-19,5.63,5.63,5.63,5.63,1126
15-Mar-19,6.10,6.10,6.05,6.05,7270
13-Mar-19,6.10,6.10,6.10,6.10,1830
12-Mar-19,6.05,6.05,6.05,6.05,2420
11-Mar-19,6.05,6.10,6.05,6.05,11545
07-Mar-19,6.00,6.05,6.00,6.05,4815
01-Mar-19,6.20,6.20,6.01,6.01,15124
27-Feb-19,6.38,6.38,6.38,6.38,638
26-Feb-19,6.38,6.38,6.38,6.38,638
25-Feb-19,6.38,6.38,6.38,6.38,1276
21-Feb-19,6.38,6.38,6.38,6.38,7018
19-Feb-19,6.20,6.38,6.20,6.38,11375
18-Feb-19,6.50,6.50,6.50,6.50,650
14-Feb-19,6.70,6.70,6.70,6.70,2680
13-Feb-19,6.70,6.70,6.70,6.70,3350
11-Feb-19,6.70,6.70,6.70,6.70,2010
08-Feb-19,6.89,6.89,6.66,6.66,5420
05-Feb-19,6.00,6.20,6.00,6.20,18912
04-Feb-19,6.15,6.15,6.15,6.15,4920
01-Feb-19,6.20,6.20,6.20,6.20,6200
31-Jan-19,6.30,6.30,6.30,6.30,630
30-Jan-19,6.00,6.00,6.00,6.00,4200
29-Jan-19,6.00,6.00,6.00,6.00,600
24-Jan-19,5.90,5.91,5.90,5.91,1771
23-Jan-19,6.00,6.00,6.00,6.00,1200
18-Jan-19,5.80,5.80,5.80,5.80,2900
16-Jan-19,5.80,5.80,5.80,5.80,1160
15-Jan-19,5.80,6.00,5.80,5.80,10660
14-Jan-19,6.00,6.00,5.76,5.76,7052
11-Jan-19,6.00,6.00,6.00,6.00,3000
07-Jan-19,6.00,6.00,6.00,6.00,9000
04-Jan-19,6.00,6.00,6.00,6.00,1200
03-Jan-19,6.00,6.00,6.00,6.00,1200
02-Jan-19,6.00,6.00,6.00,6.00,1200
28-Dec-18,6.00,6.00,6.00,6.00,1200
27-Dec-18,5.80,5.80,5.80,5.80,1200
26-Dec-18,6.00,6.00,6.00,6.00,1200
21-Dec-18,6.00,6.00,6.00,6.00,1200
14-Dec-18,5.80,6.00,5.80,6.00,1200
13-Dec-18,5.99,6.00,5.99,6.00,1200
12-Dec-18,5.81,5.99,5.81,5.99,1200
10-Dec-18,6.00,6.00,6.00,6.00,1200
06-Dec-18,6.25,6.25,6.19,6.19,1200
03-Dec-18,6.70,6.70,6.70,6.70,1200
29-Nov-18,6.70,6.70,6.70,6.70,1200
28-Nov-18,6.70,6.70,6.70,6.70,1200
23-Nov-18,6.04,6.78,6.04,6.78,1200
19-Nov-18,6.03,6.40,6.03,6.40,1200
14-Nov-18,6.50,6.50,6.50,6.50,1200
07-Nov-18,6.51,6.51,6.50,6.50,1200
06-Nov-18,6.55,6.55,6.50,6.50,1200
05-Nov-18,6.99,6.99,6.50,6.50,1200
01-Nov-18,6.51,6.51,6.50,6.50,1200
31-Oct-18,6.80,7.49,6.50,6.50,1200
29-Oct-18,6.80,6.80,6.80,6.80,1200
26-Oct-18,6.79,6.79,6.79,6.79,1200
22-Oct-18,6.79,6.79,6.79,6.79,1200
18-Oct-18,6.71,6.71,6.70,6.70,1200
16-Oct-18,6.70,6.70,6.70,6.70,1200
15-Oct-18,6.60,6.60,6.60,6.60,1200
11-Oct-18,6.40,7.00,6.40,7.00,1200
01-Oct-18,7.03,7.03,7.00,7.00,1200
28-Sep-18,7.71,7.88,7.71,7.88,1200
27-Sep-18,7.02,7.05,7.02,7.02,1200
26-Sep-18,7.02,7.02,7.02,7.02,1200
*exoneração de responsabilidade