Cotação atual, histórico e gráfico do papel: CEDO4

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 CEDO4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	-2,29%	-0,16	6,84	7,02	6,84	7,02	10K	4
23/04/2026	0,00%	0,00	7,00	7,00	7,00	7,00	7K	2
22/04/2026	0,00%	0,00	7,00	7,00	7,00	7,15	29K	10
20/04/2026	-0,71%	-0,05	7,00	7,00	7,00	7,00	7K	2
17/04/2026	2,17%	0,15	7,05	6,90	6,90	7,06	14K	3
16/04/2026	-2,27%	-0,16	6,90	6,91	6,90	6,91	22K	7
14/04/2026	2,47%	0,17	7,06	6,88	6,88	7,06	8K	2

13/04/2026	2,84%	0,19	6,89	6,88	6,87	6,90	22K	9
10/04/2026	-2,90%	-0,20	6,70	6,71	6,70	6,71	5K	4
09/04/2026	0,58%	0,04	6,90	6,89	6,89	6,90	35K	6
08/04/2026	-0,58%	-0,04	6,86	6,91	6,86	6,91	3K	4
07/04/2026	-1,29%	-0,09	6,90	6,90	6,90	7,00	12K	4
06/04/2026	-2,92%	-0,21	6,99	7,20	6,80	7,20	37K	16
02/04/2026	2,86%	0,20	7,20	7,20	7,20	7,20	2K	3
01/04/2026	-6,67%	-0,50	7,00	7,28	7,00	7,28	40K	19
31/03/2026	0,00%	0,00	7,50	7,50	7,50	7,50	3K	2
30/03/2026	0,00%	0,00	7,50	7,40	7,40	7,50	4K	3
27/03/2026	0,00%	0,00	7,50	7,50	7,50	7,50	7K	3
26/03/2026	-6,25%	-0,50	7,50	7,90	7,29	7,91	46K	19
25/03/2026	0,13%	0,01	8,00	8,00	7,85	8,00	25K	5
24/03/2026	-0,12%	-0,01	7,99	7,99	7,99	7,99	2K	2
23/03/2026	0,00%	0,00	8,00	7,90	7,90	8,00	2K	2
20/03/2026	-5,88%	-0,50	8,00	8,50	8,00	8,50	56K	16
19/03/2026	0,59%	0,05	8,50	8,50	8,50	8,50	850	1
18/03/2026	-2,09%	-0,18	8,45	8,54	8,45	8,54	3K	3
17/03/2026	-2,04%	-0,18	8,63	8,75	8,63	8,75	10K	4
13/03/2026	-1,56%	-0,14	8,81	8,85	8,81	8,85	3K	3
12/03/2026	-1,10%	-0,10	8,95	8,50	8,50	9,08	11K	4
09/03/2026	-2,79%	-0,26	9,05	9,19	9,05	9,19	21K	5
05/03/2026	-1,06%	-0,10	9,31	9,31	9,31	9,31	5K	2
04/03/2026	-2,99%	-0,29	9,41	9,43	9,41	9,43	9K	2
02/03/2026	0,52%	0,05	9,70	9,65	9,65	9,70	3K	2
27/02/2026	0,00%	0,00	9,65	9,65	9,65	9,65	5K	1
26/02/2026	0,00%	0,00	9,65	9,65	9,65	9,65	965	1
25/02/2026	0,00%	0,00	9,65	9,65	9,65	9,65	2K	2
23/02/2026	0,00%	0,00	9,65	9,65	9,65	9,65	5K	1
19/02/2026	-1,53%	-0,15	9,65	9,65	9,65	9,65	2K	1
11/02/2026	4,14%	0,39	9,80	9,80	9,80	9,80	980	1
10/02/2026	0,00%	0,00	9,41	9,25	8,97	9,41	17K	11
06/02/2026	1,18%	0,11	9,41	9,41	9,41	9,41	941	1
04/02/2026	-0,11%	-0,01	9,30	9,30	9,30	9,30	930	1
02/02/2026	-1,06%	-0,10	9,31	9,35	9,31	9,35	2K	2
30/01/2026	0,21%	0,02	9,41	9,40	9,40	9,41	2K	2
29/01/2026	5,51%	0,49	9,39	8,90	8,81	9,39	4K	4
28/01/2026	-3,05%	-0,28	8,90	9,18	8,90	9,18	11K	8
26/01/2026	-0,43%	-0,04	9,18	9,19	9,18	9,19	6K	2
23/01/2026	0,44%	0,04	9,22	9,40	9,22	9,40	112K	2
22/01/2026	-2,34%	-0,22	9,18	9,32	9,18	9,32	3K	3
21/01/2026	-0,11%	-0,01	9,40	9,39	9,39	9,40	3K	2
20/01/2026	-0,95%	-0,09	9,41	9,41	9,41	9,41	10K	3
16/01/2026	-1,55%	-0,15	9,50	9,59	9,50	9,59	3K	3
15/01/2026	1,58%	0,15	9,65	9,65	9,65	9,65	8K	3
14/01/2026	-4,04%	-0,40	9,50	9,90	9,50	9,90	14K	7
12/01/2026	-0,10%	-0,01	9,90	9,91	9,90	9,91	3K	3
08/01/2026	-1,20%	-0,12	9,91	9,91	9,91	9,91	991	1
07/01/2026	-2,62%	-0,27	10,03	10,03	10,03	10,03	4K	1
02/01/2026	0,10%	0,01	10,30	10,30	10,30	10,30	1K	1
30/12/2025	1,08%	0,11	10,29	10,29	10,29	10,29	1K	1
29/12/2025	-1,07%	-0,11	10,18	10,00	9,90	10,18	5K	3
23/12/2025	0,19%	0,02	10,29	10,29	10,29	10,29	8K	1
16/12/2025	0,20%	0,02	10,27	10,26	10,26	10,27	18K	5
12/12/2025	2,50%	0,25	10,25	10,25	10,25	10,25	1K	1
11/12/2025	-1,48%	-0,15	10,00	10,15	10,00	10,15	12K	3
05/12/2025	-4,87%	-0,52	10,15	10,15	10,15	10,15	10K	2
04/12/2025	1,14%	0,12	10,67	10,67	10,67	10,67	11K	2
03/12/2025	1,44%	0,15	10,55	10,40	10,40	10,66	5K	3
02/12/2025	4,00%	0,40	10,40	10,29	10,29	10,40	34K	6
01/12/2025	-3,75%	-0,39	10,00	10,00	10,00	10,00	11K	2
28/11/2025	-0,10%	-0,01	10,39	9,91	9,91	10,39	3K	3
27/11/2025	0,00%	0,00	10,40	10,40	10,40	10,40	2K	1
25/11/2025	3,79%	0,38	10,40	10,30	10,30	10,67	7K	3
24/11/2025	-3,19%	-0,33	10,02	10,25	10,00	10,25	19K	6
18/11/2025	0,88%	0,09	10,35	10,50	10,35	10,50	25K	7
17/11/2025	-7,07%	-0,78	10,26	10,26	10,26	10,26	4K	3
14/11/2025	-3,58%	-0,41	11,04	11,45	11,04	11,45	16K	4
13/11/2025	0,00%	0,00	11,45	11,45	11,45	11,45	27K	2
11/11/2025	0,00%	0,00	11,45	11,45	11,45	11,45	2K	1
10/11/2025	-1,72%	-0,20	11,45	11,79	11,45	11,79	17K	4
06/11/2025	1,75%	0,20	11,65	11,45	11,45	11,65	5K	3
05/11/2025	-0,43%	-0,05	11,45	11,45	11,45	11,45	2K	1
04/11/2025	0,00%	0,00	11,50	11,50	11,50	11,50	23K	2
03/11/2025	2,04%	0,23	11,50	11,50	11,50	11,50	8K	1
29/10/2025	-2,00%	-0,23	11,27	11,50	11,27	11,50	8K	2
28/10/2025	-0,95%	-0,11	11,50	11,61	11,50	11,61	9K	2
27/10/2025	0,09%	0,01	11,61	11,85	11,61	11,85	40K	3
23/10/2025	0,00%	0,00	11,60	11,60	11,60	11,60	5K	3
22/10/2025	0,00%	0,00	11,60	11,60	11,60	11,60	1K	1
21/10/2025	0,00%	0,00	11,60	11,60	11,60	11,60	1K	1
17/10/2025	3,57%	0,40	11,60	11,60	11,60	11,60	1K	1
16/10/2025	-0,88%	-0,10	11,20	11,20	11,20	11,24	156K	5
15/10/2025	0,00%	0,00	11,30	11,30	11,30	11,30	18K	4
13/10/2025	-4,56%	-0,54	11,30	11,25	11,25	11,30	26K	7
09/10/2025	2,96%	0,34	11,84	11,84	11,84	11,84	1K	1
08/10/2025	-3,36%	-0,40	11,50	12,09	11,50	12,09	15K	4
07/10/2025	0,00%	0,00	11,90	12,21	11,90	12,25	12K	4
06/10/2025	-2,54%	-0,31	11,90	12,12	11,90	12,21	7K	4
03/10/2025	1,75%	0,21	12,21	11,70	11,70	12,21	13K	3
01/10/2025	-5,88%	-0,75	12,00	12,00	12,00	12,00	2K	2
30/09/2025	-1,92%	-0,25	12,75	12,40	12,40	12,75	3K	2
29/09/2025	6,47%	0,79	13,00	12,21	12,21	13,00	22K	5
26/09/2025	4,36%	0,51	12,21	12,20	12,20	12,21	10K	3
25/09/2025	-0,34%	-0,04	11,70	11,70	11,70	11,70	39K	1
24/09/2025	1,21%	0,14	11,74	11,50	11,50	11,74	8K	2
19/09/2025	-3,01%	-0,36	11,60	11,50	11,50	11,65	331K	11
17/09/2025	2,40%	0,28	11,96	11,70	11,50	11,96	44K	8
16/09/2025	3,64%	0,41	11,68	11,68	11,68	11,68	1K	1
15/09/2025	-2,00%	-0,23	11,27	11,27	11,27	11,27	2K	1
12/09/2025	0,88%	0,10	11,50	11,40	11,40	11,50	11K	3
11/09/2025	3,17%	0,35	11,40	11,39	11,39	11,40	28K	4
10/09/2025	-1,95%	-0,22	11,05	11,49	11,05	11,50	30K	9
09/09/2025	-2,84%	-0,33	11,27	11,27	11,27	11,27	6K	1
08/09/2025	2,93%	0,33	11,60	11,10	11,05	11,60	10K	5
05/09/2025	-3,68%	-0,43	11,27	11,52	11,00	11,52	32K	9
04/09/2025	0,00%	0,00	11,70	11,70	11,70	12,00	35K	8
28/08/2025	1,74%	0,20	11,70	11,70	11,70	11,70	1K	1
27/08/2025	-1,71%	-0,20	11,50	11,50	11,27	11,50	29K	8
26/08/2025	-0,85%	-0,10	11,70	11,70	11,70	11,70	1K	1
25/08/2025	2,61%	0,30	11,80	11,80	11,80	11,80	1K	1
22/08/2025	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
21/08/2025	2,68%	0,30	11,50	11,11	11,11	11,50	58K	11
20/08/2025	-12,16%	-1,55	11,20	12,01	11,20	12,01	20K	13
19/08/2025	-1,92%	-0,25	12,75	12,75	12,75	12,75	6K	1
15/08/2025	-7,14%	-1,00	13,00	13,90	12,99	13,90	30K	12
14/08/2025	-9,79%	-1,52	14,00	15,00	14,00	15,00	48K	12
13/08/2025	-10,80%	-1,88	15,52	16,81	15,52	16,81	48K	13
08/08/2025	2,35%	0,40	17,40	17,40	17,40	17,40	9K	2
07/08/2025	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
06/08/2025	-5,56%	-1,00	17,00	17,00	17,00	17,00	7K	2
05/08/2025	4,96%	0,85	18,00	17,15	17,15	18,00	7K	2
04/08/2025	2,02%	0,34	17,15	17,15	17,15	17,15	2K	1
01/08/2025	-1,98%	-0,34	16,81	16,81	16,81	16,81	7K	3
31/07/2025	1,18%	0,20	17,15	16,87	16,80	17,15	57K	5
30/07/2025	0,00%	0,00	16,95	16,95	16,95	16,95	27K	1
28/07/2025	-	-	16,95	16,80	16,80	16,95	54K	4

Date,Open,High,Low,Close,Volume
24-Apr-26,7.02,7.02,6.84,6.84,10444
23-Apr-26,7.00,7.00,7.00,7.00,7000
22-Apr-26,7.00,7.15,7.00,7.00,28885
20-Apr-26,7.00,7.00,7.00,7.00,7000
17-Apr-26,6.90,7.06,6.90,7.05,13959
16-Apr-26,6.91,6.91,6.90,6.90,22102
14-Apr-26,6.88,7.06,6.88,7.06,7586
13-Apr-26,6.88,6.90,6.87,6.89,22030
10-Apr-26,6.71,6.71,6.70,6.70,5362
09-Apr-26,6.89,6.90,6.89,6.90,35186
08-Apr-26,6.91,6.91,6.86,6.86,3437
07-Apr-26,6.90,7.00,6.90,6.90,11780
06-Apr-26,7.20,7.20,6.80,6.99,36596
02-Apr-26,7.20,7.20,7.20,7.20,2160
01-Apr-26,7.28,7.28,7.00,7.00,40218
31-Mar-26,7.50,7.50,7.50,7.50,3000
30-Mar-26,7.40,7.50,7.40,7.50,3740
27-Mar-26,7.50,7.50,7.50,7.50,6750
26-Mar-26,7.90,7.91,7.29,7.50,46325
25-Mar-26,8.00,8.00,7.85,8.00,24725
24-Mar-26,7.99,7.99,7.99,7.99,2397
23-Mar-26,7.90,8.00,7.90,8.00,1590
20-Mar-26,8.50,8.50,8.00,8.00,55639
19-Mar-26,8.50,8.50,8.50,8.50,850
18-Mar-26,8.54,8.54,8.45,8.45,2553
17-Mar-26,8.75,8.75,8.63,8.63,9592
13-Mar-26,8.85,8.85,8.81,8.81,2638
12-Mar-26,8.50,9.08,8.50,8.95,11153
09-Mar-26,9.19,9.19,9.05,9.05,20938
05-Mar-26,9.31,9.31,9.31,9.31,4655
04-Mar-26,9.43,9.43,9.41,9.41,9416
02-Mar-26,9.65,9.70,9.65,9.70,2905
27-Feb-26,9.65,9.65,9.65,9.65,4825
26-Feb-26,9.65,9.65,9.65,9.65,965
25-Feb-26,9.65,9.65,9.65,9.65,1930
23-Feb-26,9.65,9.65,9.65,9.65,4825
19-Feb-26,9.65,9.65,9.65,9.65,1930
11-Feb-26,9.80,9.80,9.80,9.80,980
10-Feb-26,9.25,9.41,8.97,9.41,16686
06-Feb-26,9.41,9.41,9.41,9.41,941
04-Feb-26,9.30,9.30,9.30,9.30,930
02-Feb-26,9.35,9.35,9.31,9.31,1866
30-Jan-26,9.40,9.41,9.40,9.41,1881
29-Jan-26,8.90,9.39,8.81,9.39,4496
28-Jan-26,9.18,9.18,8.90,8.90,10749
26-Jan-26,9.19,9.19,9.18,9.18,6427
23-Jan-26,9.40,9.40,9.22,9.22,111842
22-Jan-26,9.32,9.32,9.18,9.18,2770
21-Jan-26,9.39,9.40,9.39,9.40,2819
20-Jan-26,9.41,9.41,9.41,9.41,10351
16-Jan-26,9.59,9.59,9.50,9.50,2868
15-Jan-26,9.65,9.65,9.65,9.65,7720
14-Jan-26,9.90,9.90,9.50,9.50,13765
12-Jan-26,9.91,9.91,9.90,9.90,2971
08-Jan-26,9.91,9.91,9.91,9.91,991
07-Jan-26,10.03,10.03,10.03,10.03,4012
02-Jan-26,10.30,10.30,10.30,10.30,1030
30-Dec-25,10.29,10.29,10.29,10.29,1029
29-Dec-25,10.00,10.18,9.90,10.18,4988
23-Dec-25,10.29,10.29,10.29,10.29,8232
16-Dec-25,10.26,10.27,10.26,10.27,18485
12-Dec-25,10.25,10.25,10.25,10.25,1025
11-Dec-25,10.15,10.15,10.00,10.00,12019
05-Dec-25,10.15,10.15,10.15,10.15,10150
04-Dec-25,10.67,10.67,10.67,10.67,10670
03-Dec-25,10.40,10.66,10.40,10.55,5282
02-Dec-25,10.29,10.40,10.29,10.40,34277
01-Dec-25,10.00,10.00,10.00,10.00,11000
28-Nov-25,9.91,10.39,9.91,10.39,3021
27-Nov-25,10.40,10.40,10.40,10.40,2080
25-Nov-25,10.30,10.67,10.30,10.40,7331
24-Nov-25,10.25,10.25,10.00,10.02,19147
18-Nov-25,10.50,10.50,10.35,10.35,24960
17-Nov-25,10.26,10.26,10.26,10.26,4104
14-Nov-25,11.45,11.45,11.04,11.04,15756
13-Nov-25,11.45,11.45,11.45,11.45,27480
11-Nov-25,11.45,11.45,11.45,11.45,2290
10-Nov-25,11.79,11.79,11.45,11.45,17290
06-Nov-25,11.45,11.65,11.45,11.65,4620
05-Nov-25,11.45,11.45,11.45,11.45,2290
04-Nov-25,11.50,11.50,11.50,11.50,23000
03-Nov-25,11.50,11.50,11.50,11.50,8050
29-Oct-25,11.50,11.50,11.27,11.27,8027
28-Oct-25,11.61,11.61,11.50,11.50,9266
27-Oct-25,11.85,11.85,11.61,11.61,39618
23-Oct-25,11.60,11.60,11.60,11.60,4640
22-Oct-25,11.60,11.60,11.60,11.60,1160
21-Oct-25,11.60,11.60,11.60,11.60,1160
17-Oct-25,11.60,11.60,11.60,11.60,1160
16-Oct-25,11.20,11.24,11.20,11.20,155834
15-Oct-25,11.30,11.30,11.30,11.30,18104
13-Oct-25,11.25,11.30,11.25,11.30,25950
09-Oct-25,11.84,11.84,11.84,11.84,1184
08-Oct-25,12.09,12.09,11.50,11.50,15344
07-Oct-25,12.21,12.25,11.90,11.90,12098
06-Oct-25,12.12,12.21,11.90,11.90,7235
03-Oct-25,11.70,12.21,11.70,12.21,12972
01-Oct-25,12.00,12.00,12.00,12.00,2420
30-Sep-25,12.40,12.75,12.40,12.75,2515
29-Sep-25,12.21,13.00,12.21,13.00,22416
26-Sep-25,12.20,12.21,12.20,12.21,9766
25-Sep-25,11.70,11.70,11.70,11.70,38610
24-Sep-25,11.50,11.74,11.50,11.74,8122
19-Sep-25,11.50,11.65,11.50,11.60,331495
17-Sep-25,11.70,11.96,11.50,11.96,44167
16-Sep-25,11.68,11.68,11.68,11.68,1168
15-Sep-25,11.27,11.27,11.27,11.27,2254
12-Sep-25,11.40,11.50,11.40,11.50,11480
11-Sep-25,11.39,11.40,11.39,11.40,28493
10-Sep-25,11.49,11.50,11.05,11.05,30270
09-Sep-25,11.27,11.27,11.27,11.27,5635
08-Sep-25,11.10,11.60,11.05,11.60,10011
05-Sep-25,11.52,11.52,11.00,11.27,31550
04-Sep-25,11.70,12.00,11.70,11.70,35211
28-Aug-25,11.70,11.70,11.70,11.70,1170
27-Aug-25,11.50,11.50,11.27,11.50,28523
26-Aug-25,11.70,11.70,11.70,11.70,1170
25-Aug-25,11.80,11.80,11.80,11.80,1180
22-Aug-25,11.50,11.50,11.50,11.50,1150
21-Aug-25,11.11,11.50,11.11,11.50,58162
20-Aug-25,12.01,12.01,11.20,11.20,19876
19-Aug-25,12.75,12.75,12.75,12.75,6375
15-Aug-25,13.90,13.90,12.99,13.00,30374
14-Aug-25,15.00,15.00,14.00,14.00,47892
13-Aug-25,16.81,16.81,15.52,15.52,47997
08-Aug-25,17.40,17.40,17.40,17.40,8700
07-Aug-25,17.00,17.00,17.00,17.00,1700
06-Aug-25,17.00,17.00,17.00,17.00,6800
05-Aug-25,17.15,18.00,17.15,18.00,6945
04-Aug-25,17.15,17.15,17.15,17.15,1715
01-Aug-25,16.81,16.81,16.81,16.81,6720
31-Jul-25,16.87,17.15,16.80,17.15,57491
30-Jul-25,16.95,16.95,16.95,16.95,27120
28-Jul-25,16.80,16.95,16.80,16.95,54065

*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: CEDO4