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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,6.00,6.00,6.00,6.00,6000
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-18,7.90,7.90,7.90,7.90,1506
11-Sep-18,7.90,7.90,7.90,7.90,1506
10-Sep-18,7.97,7.97,7.90,7.90,1506
21-Aug-18,7.99,7.99,7.99,7.99,1506
20-Aug-18,7.99,7.99,7.99,7.99,1506
03-Aug-18,8.16,8.35,8.16,8.35,1506
26-Jul-18,8.42,8.43,8.42,8.43,1506
25-Jul-18,8.13,8.33,8.12,8.33,1506
24-Jul-18,8.60,8.60,8.60,8.60,1506
23-Jul-18,8.65,8.65,8.65,8.65,1506
20-Jul-18,8.41,8.65,8.41,8.65,1506
18-Jul-18,8.74,8.75,8.72,8.75,1506
10-Jul-18,8.79,8.79,8.79,8.79,1506
29-Jun-18,8.22,8.80,8.22,8.80,1506
13-Jun-18,9.00,9.00,9.00,9.00,1506
07-Jun-18,8.50,9.00,8.50,9.00,1506
05-Jun-18,9.22,9.22,9.22,9.22,1506
04-Jun-18,9.64,9.64,9.64,9.64,1506
30-May-18,9.39,9.39,9.39,9.39,1506
28-May-18,9.01,9.01,9.01,9.01,1506
25-May-18,9.20,9.20,9.00,9.00,1506
22-May-18,10.05,10.05,10.05,10.05,1506
21-May-18,10.00,10.00,9.50,9.50,1506
17-May-18,9.70,10.18,8.50,10.18,1506
16-May-18,9.01,9.50,9.00,9.50,1506
15-May-18,9.02,9.02,9.01,9.01,1506
14-May-18,9.30,9.30,9.01,9.01,1506
11-May-18,10.00,10.00,10.00,10.00,1506
10-May-18,10.00,10.00,10.00,10.00,1506
09-May-18,10.00,10.00,10.00,10.00,1506
07-May-18,10.00,10.00,10.00,10.00,1506
04-May-18,10.10,10.10,10.10,10.10,1506
02-May-18,10.18,10.18,10.18,10.18,1506
*exoneração de responsabilidade