Cotação atual, histórico e gráfico do papel: CEDO4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 03/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 4 |
| 02/01/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 16K | 7 |
| 28/12/2018 | 3,45% | 0,20 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 27/12/2018 | -3,33% | -0,20 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 26/12/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 21/12/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 5K | 1 |
| 14/12/2018 | 0,00% | 0,00 | 6,00 | 5,80 | 5,80 | 6,00 | 4K | 2 |
| 13/12/2018 | 0,17% | 0,01 | 6,00 | 5,99 | 5,99 | 6,00 | 2K | 2 |
| 12/12/2018 | -0,17% | -0,01 | 5,99 | 5,81 | 5,81 | 5,99 | 6K | 3 |
| 10/12/2018 | -3,07% | -0,19 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 2 |
| 06/12/2018 | -7,61% | -0,51 | 6,19 | 6,25 | 6,19 | 6,25 | 14K | 9 |
| 03/12/2018 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 1K | 1 |
| 29/11/2018 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 4K | 1 |
| 28/11/2018 | -1,18% | -0,08 | 6,70 | 6,70 | 6,70 | 6,70 | 3K | 1 |
| 23/11/2018 | 5,94% | 0,38 | 6,78 | 6,04 | 6,04 | 6,78 | 3K | 3 |
| 19/11/2018 | -1,54% | -0,10 | 6,40 | 6,03 | 6,03 | 6,40 | 2K | 2 |
| 14/11/2018 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 6K | 1 |
| 07/11/2018 | 0,00% | 0,00 | 6,50 | 6,51 | 6,50 | 6,51 | 9K | 2 |
| 06/11/2018 | 0,00% | 0,00 | 6,50 | 6,55 | 6,50 | 6,55 | 8K | 2 |
| 05/11/2018 | 0,00% | 0,00 | 6,50 | 6,99 | 6,50 | 6,99 | 36K | 13 |
| 01/11/2018 | 0,00% | 0,00 | 6,50 | 6,51 | 6,50 | 6,51 | 20K | 7 |
| 31/10/2018 | -4,41% | -0,30 | 6,50 | 6,80 | 6,50 | 7,49 | 7K | 5 |
| 29/10/2018 | 0,15% | 0,01 | 6,80 | 6,80 | 6,80 | 6,80 | 5K | 1 |
| 26/10/2018 | 0,00% | 0,00 | 6,79 | 6,79 | 6,79 | 6,79 | 289K | 1 |
| 22/10/2018 | 1,34% | 0,09 | 6,79 | 6,79 | 6,79 | 6,79 | 1K | 1 |
| 18/10/2018 | 0,00% | 0,00 | 6,70 | 6,71 | 6,70 | 6,71 | 23K | 7 |
| 16/10/2018 | 1,52% | 0,10 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
| 15/10/2018 | -5,71% | -0,40 | 6,60 | 6,60 | 6,60 | 6,60 | 660 | 1 |
| 11/10/2018 | 0,00% | 0,00 | 7,00 | 6,40 | 6,40 | 7,00 | 22K | 16 |
| 01/10/2018 | -11,17% | -0,88 | 7,00 | 7,03 | 7,00 | 7,03 | 21K | 6 |
| 28/09/2018 | 12,25% | 0,86 | 7,88 | 7,71 | 7,71 | 7,88 | 3K | 4 |
| 27/09/2018 | 0,00% | 0,00 | 7,02 | 7,02 | 7,02 | 7,05 | 8K | 8 |
| 26/09/2018 | -11,14% | -0,88 | 7,02 | 7,02 | 7,02 | 7,02 | 4K | 3 |
| 25/09/2018 | 4,91% | 0,37 | 7,90 | 7,53 | 7,53 | 7,90 | 2K | 3 |
| 20/09/2018 | -4,68% | -0,37 | 7,53 | 7,53 | 7,53 | 7,53 | 2K | 1 |
| 12/09/2018 | 0,00% | 0,00 | 7,90 | 7,90 | 7,90 | 7,90 | 2K | 1 |
| 11/09/2018 | 0,00% | 0,00 | 7,90 | 7,90 | 7,90 | 7,90 | 2K | 1 |
| 10/09/2018 | -1,13% | -0,09 | 7,90 | 7,97 | 7,90 | 7,97 | 4K | 4 |
| 21/08/2018 | 0,00% | 0,00 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 20/08/2018 | -4,31% | -0,36 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 03/08/2018 | -0,95% | -0,08 | 8,35 | 8,16 | 8,16 | 8,35 | 7K | 4 |
| 26/07/2018 | 1,20% | 0,10 | 8,43 | 8,42 | 8,42 | 8,43 | 5K | 2 |
| 25/07/2018 | -3,14% | -0,27 | 8,33 | 8,13 | 8,12 | 8,33 | 29K | 11 |
| 24/07/2018 | -0,58% | -0,05 | 8,60 | 8,60 | 8,60 | 8,60 | 3K | 1 |
| 23/07/2018 | 0,00% | 0,00 | 8,65 | 8,65 | 8,65 | 8,65 | 2K | 1 |
| 20/07/2018 | -1,14% | -0,10 | 8,65 | 8,41 | 8,41 | 8,65 | 6K | 3 |
| 18/07/2018 | -0,46% | -0,04 | 8,75 | 8,74 | 8,72 | 8,75 | 27K | 5 |
| 10/07/2018 | -0,11% | -0,01 | 8,79 | 8,79 | 8,79 | 8,79 | 2K | 1 |
| 29/06/2018 | -2,22% | -0,20 | 8,80 | 8,22 | 8,22 | 8,80 | 6K | 6 |
| 13/06/2018 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 14K | 3 |
| 07/06/2018 | -2,39% | -0,22 | 9,00 | 8,50 | 8,50 | 9,00 | 2K | 2 |
| 05/06/2018 | -4,36% | -0,42 | 9,22 | 9,22 | 9,22 | 9,22 | 9K | 1 |
| 04/06/2018 | 2,66% | 0,25 | 9,64 | 9,64 | 9,64 | 9,64 | 964 | 1 |
| 30/05/2018 | 4,22% | 0,38 | 9,39 | 9,39 | 9,39 | 9,39 | 939 | 1 |
| 28/05/2018 | 0,11% | 0,01 | 9,01 | 9,01 | 9,01 | 9,01 | 2K | 2 |
| 25/05/2018 | -10,45% | -1,05 | 9,00 | 9,20 | 9,00 | 9,20 | 12K | 11 |
| 22/05/2018 | 5,79% | 0,55 | 10,05 | 10,05 | 10,05 | 10,05 | 5K | 2 |
| 21/05/2018 | -6,68% | -0,68 | 9,50 | 10,00 | 9,50 | 10,00 | 22K | 6 |
| 17/05/2018 | 7,16% | 0,68 | 10,18 | 9,70 | 8,50 | 10,18 | 5K | 5 |
| 16/05/2018 | 5,44% | 0,49 | 9,50 | 9,01 | 9,00 | 9,50 | 30K | 8 |
| 15/05/2018 | 0,00% | 0,00 | 9,01 | 9,02 | 9,01 | 9,02 | 2K | 2 |
| 14/05/2018 | -9,90% | -0,99 | 9,01 | 9,30 | 9,01 | 9,30 | 11K | 5 |
| 11/05/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 7K | 2 |
| 10/05/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 14K | 2 |
| 09/05/2018 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10K | 1 |
| 07/05/2018 | -0,99% | -0,10 | 10,00 | 10,00 | 10,00 | 10,00 | 2K | 1 |
| 04/05/2018 | -0,79% | -0,08 | 10,10 | 10,10 | 10,10 | 10,10 | 10K | 1 |
| 02/05/2018 | -0,10% | -0,01 | 10,18 | 10,18 | 10,18 | 10,18 | 2K | 1 |
| 30/04/2018 | 7,26% | 0,69 | 10,19 | 9,60 | 9,60 | 10,19 | 8K | 2 |
| 27/04/2018 | 2,15% | 0,20 | 9,50 | 9,50 | 9,50 | 9,50 | 10K | 3 |
| 20/04/2018 | -1,59% | -0,15 | 9,30 | 9,45 | 9,30 | 9,45 | 13K | 6 |
| 19/04/2018 | 5,00% | 0,45 | 9,45 | 9,50 | 9,45 | 9,50 | 12K | 3 |
| 18/04/2018 | 3,45% | 0,30 | 9,00 | 9,00 | 9,00 | 9,00 | 3K | 2 |
| 17/04/2018 | 4,82% | 0,40 | 8,70 | 8,70 | 8,70 | 8,70 | 8K | 3 |
| 12/04/2018 | 1,72% | 0,14 | 8,30 | 8,30 | 8,30 | 8,30 | 5K | 4 |
| 11/04/2018 | -1,69% | -0,14 | 8,16 | 8,16 | 8,16 | 8,16 | 816 | 1 |
| 06/04/2018 | -9,68% | -0,89 | 8,30 | 8,30 | 8,30 | 8,30 | 15K | 7 |
| 05/04/2018 | -2,23% | -0,21 | 9,19 | 8,80 | 8,80 | 9,19 | 12K | 7 |
| 04/04/2018 | -1,05% | -0,10 | 9,40 | 9,40 | 9,40 | 9,40 | 8K | 2 |
| 03/04/2018 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 950 | 1 |
| 02/04/2018 | 5,56% | 0,50 | 9,50 | 9,70 | 9,50 | 10,50 | 47K | 21 |
| 29/03/2018 | 6,51% | 0,55 | 9,00 | 8,20 | 8,11 | 9,00 | 15K | 11 |
Date,Open,High,Low,Close,Volume
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-19,6.00,6.00,6.00,6.00,6000
02-Jan-19,6.00,6.00,6.00,6.00,15600
28-Dec-18,6.00,6.00,6.00,6.00,600
27-Dec-18,5.80,5.80,5.80,5.80,580
26-Dec-18,6.00,6.00,6.00,6.00,600
21-Dec-18,6.00,6.00,6.00,6.00,5400
14-Dec-18,5.80,6.00,5.80,6.00,3500
13-Dec-18,5.99,6.00,5.99,6.00,2398
12-Dec-18,5.81,5.99,5.81,5.99,6409
10-Dec-18,6.00,6.00,6.00,6.00,1200
06-Dec-18,6.25,6.25,6.19,6.19,14304
03-Dec-18,6.70,6.70,6.70,6.70,1340
29-Nov-18,6.70,6.70,6.70,6.70,4020
28-Nov-18,6.70,6.70,6.70,6.70,2680
23-Nov-18,6.04,6.78,6.04,6.78,3094
19-Nov-18,6.03,6.40,6.03,6.40,2449
14-Nov-18,6.50,6.50,6.50,6.50,6500
07-Nov-18,6.51,6.51,6.50,6.50,9102
06-Nov-18,6.55,6.55,6.50,6.50,8465
05-Nov-18,6.99,6.99,6.50,6.50,36452
01-Nov-18,6.51,6.51,6.50,6.50,19503
31-Oct-18,6.80,7.49,6.50,6.50,6659
29-Oct-18,6.80,6.80,6.80,6.80,5440
26-Oct-18,6.79,6.79,6.79,6.79,288575
22-Oct-18,6.79,6.79,6.79,6.79,1358
18-Oct-18,6.71,6.71,6.70,6.70,23456
16-Oct-18,6.70,6.70,6.70,6.70,670
15-Oct-18,6.60,6.60,6.60,6.60,660
11-Oct-18,6.40,7.00,6.40,7.00,21847
01-Oct-18,7.03,7.03,7.00,7.00,21055
28-Sep-18,7.71,7.88,7.71,7.88,3118
27-Sep-18,7.02,7.05,7.02,7.02,7728
26-Sep-18,7.02,7.02,7.02,7.02,3510
25-Sep-18,7.53,7.90,7.53,7.90,2333
20-Sep-18,7.53,7.53,7.53,7.53,1506
12-Sep-18,7.90,7.90,7.90,7.90,1580
11-Sep-18,7.90,7.90,7.90,7.90,1580
10-Sep-18,7.97,7.97,7.90,7.90,3970
21-Aug-18,7.99,7.99,7.99,7.99,799
20-Aug-18,7.99,7.99,7.99,7.99,799
03-Aug-18,8.16,8.35,8.16,8.35,6547
26-Jul-18,8.42,8.43,8.42,8.43,5056
25-Jul-18,8.13,8.33,8.12,8.33,28516
24-Jul-18,8.60,8.60,8.60,8.60,2580
23-Jul-18,8.65,8.65,8.65,8.65,1730
20-Jul-18,8.41,8.65,8.41,8.65,5911
18-Jul-18,8.74,8.75,8.72,8.75,27117
10-Jul-18,8.79,8.79,8.79,8.79,1758
29-Jun-18,8.22,8.80,8.22,8.80,5812
13-Jun-18,9.00,9.00,9.00,9.00,13500
07-Jun-18,8.50,9.00,8.50,9.00,1750
05-Jun-18,9.22,9.22,9.22,9.22,9220
04-Jun-18,9.64,9.64,9.64,9.64,964
30-May-18,9.39,9.39,9.39,9.39,939
28-May-18,9.01,9.01,9.01,9.01,1802
25-May-18,9.20,9.20,9.00,9.00,11783
22-May-18,10.05,10.05,10.05,10.05,5025
21-May-18,10.00,10.00,9.50,9.50,22350
17-May-18,9.70,10.18,8.50,10.18,4683
16-May-18,9.01,9.50,9.00,9.50,30088
15-May-18,9.02,9.02,9.01,9.01,1803
14-May-18,9.30,9.30,9.01,9.01,11030
11-May-18,10.00,10.00,10.00,10.00,7000
10-May-18,10.00,10.00,10.00,10.00,14000
09-May-18,10.00,10.00,10.00,10.00,10000
07-May-18,10.00,10.00,10.00,10.00,2000
04-May-18,10.10,10.10,10.10,10.10,10100
02-May-18,10.18,10.18,10.18,10.18,2036
30-Apr-18,9.60,10.19,9.60,10.19,7739
27-Apr-18,9.50,9.50,9.50,9.50,9500
20-Apr-18,9.45,9.45,9.30,9.30,13165
19-Apr-18,9.50,9.50,9.45,9.45,12300
18-Apr-18,9.00,9.00,9.00,9.00,2700
17-Apr-18,8.70,8.70,8.70,8.70,7830
12-Apr-18,8.30,8.30,8.30,8.30,4980
11-Apr-18,8.16,8.16,8.16,8.16,816
06-Apr-18,8.30,8.30,8.30,8.30,14940
05-Apr-18,8.80,9.19,8.80,9.19,12437
04-Apr-18,9.40,9.40,9.40,9.40,7520
03-Apr-18,9.50,9.50,9.50,9.50,950
02-Apr-18,9.70,10.50,9.50,9.50,47253
29-Mar-18,8.20,9.00,8.11,9.00,14645
28-Mar-18,8.01,8.45,8.00,8.45,14645
27-Mar-18,8.70,8.70,7.66,8.40,14645
21-Mar-18,8.70,8.70,8.70,8.70,14645
20-Mar-18,8.70,8.70,8.70,8.70,14645
15-Mar-18,8.70,8.70,8.70,8.70,14645
12-Mar-18,8.70,8.70,8.70,8.70,14645
08-Mar-18,8.70,8.70,8.70,8.70,14645
26-Feb-18,8.60,8.60,8.60,8.60,14645
19-Feb-18,8.70,8.70,8.70,8.70,14645
08-Feb-18,8.01,8.01,7.60,8.01,14645
05-Feb-18,8.71,8.71,8.63,8.63,14645
31-Jan-18,9.35,9.35,9.35,9.35,14645
30-Jan-18,9.35,9.35,9.35,9.35,14645
29-Jan-18,9.00,9.30,9.00,9.30,14645
26-Jan-18,7.30,7.50,7.30,7.50,14645
19-Jan-18,7.00,7.00,7.00,7.00,14645
12-Jan-18,6.71,6.71,6.71,6.71,14645
10-Jan-18,7.00,7.00,7.00,7.00,14645
09-Jan-18,7.00,7.00,7.00,7.00,14645
08-Jan-18,7.00,7.00,7.00,7.00,14645
05-Jan-18,7.00,7.00,7.00,7.00,14645
04-Jan-18,6.82,6.82,6.82,6.82,14645
28-Dec-17,6.82,6.82,6.82,6.82,14645
26-Dec-17,6.59,6.59,6.00,6.00,14645
22-Dec-17,6.00,6.17,6.00,6.00,14645
21-Dec-17,6.30,6.30,6.30,6.30,14645
20-Dec-17,6.50,6.50,6.00,6.28,14645
18-Dec-17,6.60,6.60,6.20,6.60,14645
15-Dec-17,6.49,6.50,6.49,6.50,14645
14-Dec-17,6.10,6.10,6.10,6.10,14645
13-Dec-17,5.99,6.00,5.99,6.00,14645
12-Dec-17,5.99,5.99,5.70,5.98,14645
11-Dec-17,5.45,5.99,5.32,5.60,14645
*exoneração de responsabilidade