Cotação atual, histórico e gráfico do papel: CELP5
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 |
| 21/08/2019 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 20/08/2019 | -0,15% | -0,01 | 6,50 | 6,50 | 6,50 | 6,50 | 6K | 2 |
| 19/08/2019 | 0,15% | 0,01 | 6,51 | 6,51 | 6,51 | 6,51 | 3K | 1 |
| 16/08/2019 | -0,91% | -0,06 | 6,50 | 6,51 | 6,50 | 6,51 | 4K | 2 |
| 14/08/2019 | 0,77% | 0,05 | 6,56 | 7,00 | 6,56 | 7,00 | 16K | 11 |
| 13/08/2019 | -0,61% | -0,04 | 6,51 | 6,51 | 6,51 | 6,51 | 1K | 1 |
| 12/08/2019 | 0,00% | 0,00 | 6,55 | 6,55 | 6,55 | 6,55 | 2K | 2 |
| 09/08/2019 | 0,00% | 0,00 | 6,55 | 6,55 | 6,55 | 6,55 | 655 | 1 |
| 08/08/2019 | 0,00% | 0,00 | 6,55 | 6,55 | 6,55 | 6,55 | 655 | 1 |
| 07/08/2019 | 0,00% | 0,00 | 6,55 | 6,56 | 6,55 | 6,56 | 2K | 2 |
| 06/08/2019 | -6,43% | -0,45 | 6,55 | 6,55 | 6,50 | 7,00 | 7K | 7 |
| 02/08/2019 | -0,43% | -0,03 | 7,00 | 7,00 | 7,00 | 7,00 | 4K | 3 |
| 01/08/2019 | 7,99% | 0,52 | 7,03 | 7,03 | 7,03 | 7,03 | 257K | 6 |
| 31/07/2019 | 0,15% | 0,01 | 6,51 | 6,98 | 6,51 | 6,98 | 7K | 8 |
| 30/07/2019 | -0,46% | -0,03 | 6,50 | 6,53 | 6,50 | 6,53 | 7K | 9 |
| 26/07/2019 | 1,40% | 0,09 | 6,53 | 6,53 | 6,53 | 6,53 | 653 | 1 |
| 25/07/2019 | -0,31% | -0,02 | 6,44 | 6,44 | 6,44 | 6,44 | 3K | 3 |
| 24/07/2019 | 2,54% | 0,16 | 6,46 | 6,46 | 6,46 | 6,46 | 3K | 3 |
| 23/07/2019 | 2,61% | 0,16 | 6,30 | 6,31 | 6,30 | 6,31 | 6K | 6 |
| 22/07/2019 | -4,81% | -0,31 | 6,14 | 6,44 | 6,01 | 6,44 | 16K | 17 |
| 19/07/2019 | 3,04% | 0,19 | 6,45 | 6,49 | 6,44 | 6,63 | 11K | 14 |
| 18/07/2019 | -5,15% | -0,34 | 6,26 | 6,60 | 6,26 | 6,60 | 11K | 7 |
| 17/07/2019 | -6,38% | -0,45 | 6,60 | 7,39 | 6,60 | 7,50 | 27K | 26 |
| 16/07/2019 | -6,00% | -0,45 | 7,05 | 6,99 | 6,50 | 7,39 | 25K | 23 |
| 15/07/2019 | -12,28% | -1,05 | 7,50 | 8,53 | 6,75 | 8,53 | 23K | 23 |
| 12/07/2019 | -10,84% | -1,04 | 8,55 | 11,00 | 8,55 | 11,88 | 282K | 123 |
| 11/07/2019 | 47,09% | 3,07 | 9,59 | 6,91 | 6,91 | 12,15 | 333K | 169 |
| 10/07/2019 | 8,85% | 0,53 | 6,52 | 6,30 | 6,30 | 6,75 | 10K | 10 |
| 08/07/2019 | 3,81% | 0,22 | 5,99 | 5,77 | 5,77 | 5,99 | 1K | 2 |
| 05/07/2019 | 0,17% | 0,01 | 5,77 | 5,77 | 5,77 | 6,01 | 97K | 3 |
| 04/07/2019 | -0,35% | -0,02 | 5,76 | 5,76 | 5,76 | 5,76 | 6K | 8 |
| 02/07/2019 | -0,34% | -0,02 | 5,78 | 5,78 | 5,78 | 5,78 | 1K | 1 |
| 01/07/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 26/06/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 21/06/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 2K | 3 |
| 19/06/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 12/06/2019 | 0,00% | 0,00 | 5,80 | 5,83 | 5,80 | 5,83 | 6K | 6 |
| 06/06/2019 | -0,34% | -0,02 | 5,80 | 5,95 | 5,80 | 5,95 | 12K | 4 |
| 31/05/2019 | 0,34% | 0,02 | 5,82 | 5,82 | 5,82 | 5,82 | 23K | 1 |
| 30/05/2019 | -3,33% | -0,20 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 28/05/2019 | 1,69% | 0,10 | 6,00 | 5,80 | 5,80 | 6,42 | 12K | 8 |
| 27/05/2019 | -1,67% | -0,10 | 5,90 | 6,25 | 5,90 | 6,25 | 3K | 3 |
| 24/05/2019 | -10,18% | -0,68 | 6,00 | 6,00 | 6,00 | 6,00 | 4K | 2 |
| 22/05/2019 | 7,74% | 0,48 | 6,68 | 6,68 | 6,68 | 6,68 | 668 | 1 |
| 16/05/2019 | -2,97% | -0,19 | 6,20 | 6,20 | 6,20 | 6,20 | 1K | 2 |
| 15/05/2019 | -3,18% | -0,21 | 6,39 | 6,39 | 6,39 | 6,39 | 639 | 1 |
| 10/05/2019 | -2,22% | -0,15 | 6,60 | 6,75 | 6,59 | 6,75 | 119K | 3 |
| 03/05/2019 | -0,74% | -0,05 | 6,75 | 6,75 | 6,75 | 6,75 | 675 | 1 |
| 30/04/2019 | 14,29% | 0,85 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 23/04/2019 | 0,00% | 0,00 | 5,95 | 5,95 | 5,95 | 5,95 | 595 | 1 |
| 22/04/2019 | -9,85% | -0,65 | 5,95 | 6,44 | 5,95 | 6,44 | 43K | 11 |
| 18/04/2019 | 0,00% | 0,00 | 6,60 | 6,60 | 6,60 | 6,60 | 1K | 1 |
| 15/04/2019 | 0,00% | 0,00 | 6,60 | 6,60 | 6,60 | 6,60 | 66K | 1 |
| 10/04/2019 | 2,48% | 0,16 | 6,60 | 6,44 | 6,44 | 6,60 | 4K | 2 |
| 08/04/2019 | -0,16% | -0,01 | 6,44 | 6,44 | 6,44 | 6,44 | 8K | 5 |
| 05/04/2019 | -1,07% | -0,07 | 6,45 | 6,51 | 6,45 | 6,51 | 42K | 8 |
| 03/04/2019 | 0,00% | 0,00 | 6,52 | 6,52 | 6,52 | 6,53 | 17K | 7 |
| 02/04/2019 | -0,15% | -0,01 | 6,52 | 6,52 | 6,52 | 6,52 | 3K | 2 |
| 01/04/2019 | 0,15% | 0,01 | 6,53 | 6,52 | 6,52 | 6,53 | 2K | 3 |
| 28/03/2019 | 0,00% | 0,00 | 6,52 | 6,55 | 6,52 | 6,56 | 5K | 4 |
| 27/03/2019 | 0,00% | 0,00 | 6,52 | 6,52 | 6,52 | 6,52 | 16K | 5 |
| 26/03/2019 | 0,00% | 0,00 | 6,52 | 6,52 | 6,52 | 6,52 | 2K | 1 |
| 25/03/2019 | 0,15% | 0,01 | 6,52 | 6,52 | 6,52 | 6,52 | 7K | 3 |
| 22/03/2019 | 0,00% | 0,00 | 6,51 | 6,51 | 6,51 | 6,51 | 5K | 2 |
| 21/03/2019 | -0,31% | -0,02 | 6,51 | 6,55 | 6,51 | 6,55 | 21K | 9 |
| 20/03/2019 | 0,00% | 0,00 | 6,53 | 6,55 | 6,53 | 6,55 | 4K | 3 |
| 19/03/2019 | 0,15% | 0,01 | 6,53 | 6,53 | 6,53 | 6,53 | 3K | 3 |
| 18/03/2019 | -1,21% | -0,08 | 6,52 | 6,61 | 6,52 | 6,61 | 15K | 13 |
| 15/03/2019 | 0,76% | 0,05 | 6,60 | 6,64 | 6,60 | 6,64 | 4K | 4 |
| 13/03/2019 | 0,31% | 0,02 | 6,55 | 6,57 | 6,54 | 6,57 | 10K | 9 |
| 12/03/2019 | -5,50% | -0,38 | 6,53 | 6,51 | 6,51 | 6,70 | 71K | 29 |
| 08/03/2019 | -7,62% | -0,57 | 6,91 | 7,45 | 6,91 | 7,45 | 2K | 3 |
| 06/03/2019 | -0,27% | -0,02 | 7,48 | 7,48 | 7,48 | 7,48 | 748 | 1 |
| 01/03/2019 | 7,30% | 0,51 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 28/02/2019 | -4,51% | -0,33 | 6,99 | 6,72 | 6,72 | 6,99 | 3K | 4 |
| 27/02/2019 | -0,41% | -0,03 | 7,32 | 7,32 | 7,32 | 7,32 | 732 | 1 |
| 25/02/2019 | 6,21% | 0,43 | 7,35 | 7,35 | 7,35 | 7,35 | 735 | 1 |
| 22/02/2019 | -1,00% | -0,07 | 6,92 | 6,61 | 6,61 | 6,92 | 4K | 6 |
| 21/02/2019 | -0,99% | -0,07 | 6,99 | 7,66 | 6,99 | 7,66 | 13K | 9 |
| 20/02/2019 | -5,11% | -0,38 | 7,06 | 7,80 | 7,06 | 7,99 | 22K | 15 |
| 19/02/2019 | 6,44% | 0,45 | 7,44 | 7,45 | 7,44 | 7,45 | 1K | 2 |
| 18/02/2019 | 5,91% | 0,39 | 6,99 | 6,55 | 6,55 | 7,00 | 10K | 12 |
| 15/02/2019 | -1,20% | -0,08 | 6,60 | 6,58 | 6,58 | 6,60 | 4K | 4 |
| 14/02/2019 | -4,98% | -0,35 | 6,68 | 7,03 | 6,65 | 7,09 | 31K | 23 |
| 13/02/2019 | 0,43% | 0,03 | 7,03 | 7,00 | 6,97 | 8,00 | 52K | 34 |
| 12/02/2019 | 5,26% | 0,35 | 7,00 | 6,60 | 6,60 | 7,00 | 22K | 8 |
| 11/02/2019 | 2,31% | 0,15 | 6,65 | 6,51 | 6,51 | 6,70 | 22K | 10 |
| 08/02/2019 | -6,34% | -0,44 | 6,50 | 6,94 | 6,50 | 6,94 | 12K | 8 |
| 07/02/2019 | 3,74% | 0,25 | 6,94 | 6,96 | 6,94 | 6,96 | 15K | 4 |
| 06/02/2019 | -0,15% | -0,01 | 6,69 | 6,69 | 6,69 | 6,69 | 669 | 1 |
| 05/02/2019 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 9K | 4 |
| 04/02/2019 | 2,13% | 0,14 | 6,70 | 6,79 | 6,70 | 6,96 | 17K | 8 |
| 31/01/2019 | 6,49% | 0,40 | 6,56 | 6,21 | 6,20 | 6,56 | 7K | 8 |
| 30/01/2019 | -8,06% | -0,54 | 6,16 | 6,50 | 6,10 | 6,50 | 18K | 15 |
| 29/01/2019 | 10,74% | 0,65 | 6,70 | 6,98 | 6,60 | 6,98 | 20K | 14 |
| 28/01/2019 | -0,82% | -0,05 | 6,05 | 6,90 | 6,05 | 7,00 | 36K | 31 |
| 24/01/2019 | 41,53% | 1,79 | 6,10 | 5,05 | 5,00 | 7,45 | 80K | 65 |
| 18/01/2019 | -12,22% | -0,60 | 4,31 | 4,30 | 4,30 | 4,45 | 14K | 13 |
| 16/01/2019 | -0,81% | -0,04 | 4,91 | 4,91 | 4,91 | 4,91 | 491 | 1 |
| 15/01/2019 | -0,80% | -0,04 | 4,95 | 4,95 | 4,95 | 4,95 | 495 | 1 |
| 14/01/2019 | -0,20% | -0,01 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
Date,Open,High,Low,Close,Volume
21-Aug-19,6.50,6.50,6.50,6.50,650
20-Aug-19,6.50,6.50,6.50,6.50,5850
19-Aug-19,6.51,6.51,6.51,6.51,3255
16-Aug-19,6.51,6.51,6.50,6.50,3905
14-Aug-19,7.00,7.00,6.56,6.56,16274
13-Aug-19,6.51,6.51,6.51,6.51,1302
12-Aug-19,6.55,6.55,6.55,6.55,1965
09-Aug-19,6.55,6.55,6.55,6.55,655
08-Aug-19,6.55,6.55,6.55,6.55,655
07-Aug-19,6.56,6.56,6.55,6.55,1966
06-Aug-19,6.55,7.00,6.50,6.55,6572
02-Aug-19,7.00,7.00,7.00,7.00,4200
01-Aug-19,7.03,7.03,7.03,7.03,256595
31-Jul-19,6.98,6.98,6.51,6.51,7459
30-Jul-19,6.53,6.53,6.50,6.50,6509
26-Jul-19,6.53,6.53,6.53,6.53,653
25-Jul-19,6.44,6.44,6.44,6.44,3220
24-Jul-19,6.46,6.46,6.46,6.46,3230
23-Jul-19,6.31,6.31,6.30,6.30,5672
22-Jul-19,6.44,6.44,6.01,6.14,16055
19-Jul-19,6.49,6.63,6.44,6.45,11060
18-Jul-19,6.60,6.60,6.26,6.26,10676
17-Jul-19,7.39,7.50,6.60,6.60,26911
16-Jul-19,6.99,7.39,6.50,7.05,24787
15-Jul-19,8.53,8.53,6.75,7.50,22660
12-Jul-19,11.00,11.88,8.55,8.55,282161
11-Jul-19,6.91,12.15,6.91,9.59,332967
10-Jul-19,6.30,6.75,6.30,6.52,10248
08-Jul-19,5.77,5.99,5.77,5.99,1176
05-Jul-19,5.77,6.01,5.77,5.77,97314
04-Jul-19,5.76,5.76,5.76,5.76,6336
02-Jul-19,5.78,5.78,5.78,5.78,1156
01-Jul-19,5.80,5.80,5.80,5.80,580
26-Jun-19,5.80,5.80,5.80,5.80,580
21-Jun-19,5.80,5.80,5.80,5.80,1740
19-Jun-19,5.80,5.80,5.80,5.80,580
12-Jun-19,5.83,5.83,5.80,5.80,6398
06-Jun-19,5.95,5.95,5.80,5.80,12195
31-May-19,5.82,5.82,5.82,5.82,23280
30-May-19,5.80,5.80,5.80,5.80,580
28-May-19,5.80,6.42,5.80,6.00,11930
27-May-19,6.25,6.25,5.90,5.90,2987
24-May-19,6.00,6.00,6.00,6.00,4200
22-May-19,6.68,6.68,6.68,6.68,668
16-May-19,6.20,6.20,6.20,6.20,1240
15-May-19,6.39,6.39,6.39,6.39,639
10-May-19,6.75,6.75,6.59,6.60,119315
03-May-19,6.75,6.75,6.75,6.75,675
30-Apr-19,6.80,6.80,6.80,6.80,680
23-Apr-19,5.95,5.95,5.95,5.95,595
22-Apr-19,6.44,6.44,5.95,5.95,42891
18-Apr-19,6.60,6.60,6.60,6.60,1320
15-Apr-19,6.60,6.60,6.60,6.60,66000
10-Apr-19,6.44,6.60,6.44,6.60,3880
08-Apr-19,6.44,6.44,6.44,6.44,7728
05-Apr-19,6.51,6.51,6.45,6.45,41565
03-Apr-19,6.52,6.53,6.52,6.52,16964
02-Apr-19,6.52,6.52,6.52,6.52,2608
01-Apr-19,6.52,6.53,6.52,6.53,1957
28-Mar-19,6.55,6.56,6.52,6.52,4581
27-Mar-19,6.52,6.52,6.52,6.52,16300
26-Mar-19,6.52,6.52,6.52,6.52,1956
25-Mar-19,6.52,6.52,6.52,6.52,6520
22-Mar-19,6.51,6.51,6.51,6.51,5208
21-Mar-19,6.55,6.55,6.51,6.51,20881
20-Mar-19,6.55,6.55,6.53,6.53,3924
19-Mar-19,6.53,6.53,6.53,6.53,2612
18-Mar-19,6.61,6.61,6.52,6.52,15060
15-Mar-19,6.64,6.64,6.60,6.60,3968
13-Mar-19,6.57,6.57,6.54,6.55,9830
12-Mar-19,6.51,6.70,6.51,6.53,71116
08-Mar-19,7.45,7.45,6.91,6.91,2127
06-Mar-19,7.48,7.48,7.48,7.48,748
01-Mar-19,7.50,7.50,7.50,7.50,750
28-Feb-19,6.72,6.99,6.72,6.99,3414
27-Feb-19,7.32,7.32,7.32,7.32,732
25-Feb-19,7.35,7.35,7.35,7.35,735
22-Feb-19,6.61,6.92,6.61,6.92,4121
21-Feb-19,7.66,7.66,6.99,6.99,12733
20-Feb-19,7.80,7.99,7.06,7.06,22012
19-Feb-19,7.45,7.45,7.44,7.44,1489
18-Feb-19,6.55,7.00,6.55,6.99,9608
15-Feb-19,6.58,6.60,6.58,6.60,3958
14-Feb-19,7.03,7.09,6.65,6.68,31324
13-Feb-19,7.00,8.00,6.97,7.03,52098
12-Feb-19,6.60,7.00,6.60,7.00,21706
11-Feb-19,6.51,6.70,6.51,6.65,22275
08-Feb-19,6.94,6.94,6.50,6.50,12009
07-Feb-19,6.96,6.96,6.94,6.94,14614
06-Feb-19,6.69,6.69,6.69,6.69,669
05-Feb-19,6.70,6.70,6.70,6.70,8710
04-Feb-19,6.79,6.96,6.70,6.70,16803
31-Jan-19,6.21,6.56,6.20,6.56,6900
30-Jan-19,6.50,6.50,6.10,6.16,18005
29-Jan-19,6.98,6.98,6.60,6.70,20413
28-Jan-19,6.90,7.00,6.05,6.05,36479
24-Jan-19,5.05,7.45,5.00,6.10,79826
18-Jan-19,4.30,4.45,4.30,4.31,13918
16-Jan-19,4.91,4.91,4.91,4.91,491
15-Jan-19,4.95,4.95,4.95,4.95,495
14-Jan-19,4.99,4.99,4.99,4.99,499
11-Jan-19,5.00,5.00,5.00,5.00,499
09-Jan-19,5.05,5.05,5.05,5.05,499
07-Jan-19,4.81,5.05,4.80,5.05,499
03-Jan-19,4.76,4.95,4.76,4.94,499
02-Jan-19,4.60,5.00,4.60,4.97,499
28-Dec-18,4.55,5.52,4.55,4.57,499
26-Dec-18,6.37,6.37,5.33,5.33,499
13-Dec-18,6.50,6.50,6.50,6.50,499
06-Dec-18,6.48,6.48,6.48,6.48,499
05-Dec-18,6.49,6.50,6.49,6.49,499
04-Dec-18,6.99,7.00,6.90,6.99,499
30-Nov-18,7.00,7.00,7.00,7.00,499
29-Nov-18,7.00,7.00,6.99,7.00,499
22-Nov-18,7.15,8.50,7.00,8.49,499
09-Nov-18,8.93,8.93,8.93,8.93,499
06-Nov-18,9.00,9.00,8.98,8.98,499
01-Nov-18,9.50,9.50,9.00,9.00,499
31-Oct-18,11.02,11.02,9.00,9.00,499
29-Oct-18,17.79,17.79,17.79,17.79,499
26-Oct-18,18.80,18.80,10.39,17.80,499
25-Oct-18,20.01,27.00,18.14,19.98,499
24-Oct-18,4.92,21.01,4.91,18.90,499
23-Oct-18,4.60,4.80,4.60,4.80,499
22-Oct-18,4.16,4.16,3.50,4.16,499
19-Oct-18,4.30,4.30,4.30,4.30,499
18-Oct-18,4.31,4.55,4.30,4.30,499
17-Oct-18,6.20,6.20,4.20,4.30,499
16-Oct-18,6.60,6.60,6.10,6.20,499
15-Oct-18,5.01,6.60,5.01,6.00,499
11-Oct-18,2.70,4.80,2.70,4.80,499
10-Oct-18,2.30,2.43,2.30,2.40,499
09-Oct-18,1.96,2.04,1.96,2.04,499
08-Oct-18,1.61,1.61,1.61,1.61,499
*exoneração de responsabilidade