Cotação atual, histórico e gráfico do papel: CEOC11

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 CEOC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	1,02%	0,43	42,40	41,97	41,50	42,40	56K	39
01/07/2025	3,30%	1,34	41,97	41,23	41,23	41,98	21K	31
27/06/2025	0,05%	0,02	40,63	41,06	40,63	41,06	24K	27
26/06/2025	-0,90%	-0,37	40,61	40,98	40,60	41,37	46K	120
25/06/2025	-2,61%	-1,10	40,98	42,15	40,97	42,15	183K	50
24/06/2025	0,00%	0,00	42,08	42,08	41,15	42,08	8K	27
23/06/2025	2,41%	0,99	42,08	41,16	40,57	42,09	31K	57

20/06/2025	-0,19%	-0,08	41,09	41,16	40,52	41,16	13K	125
18/06/2025	-0,31%	-0,13	41,17	41,19	41,01	41,90	35K	58
17/06/2025	-1,67%	-0,70	41,30	42,05	41,24	42,05	3K	14
16/06/2025	2,12%	0,87	42,00	41,58	41,15	42,13	4K	24
13/06/2025	-0,82%	-0,34	41,13	41,00	41,00	42,50	16K	65
12/06/2025	-0,12%	-0,05	41,47	41,02	41,00	41,47	6K	25
11/06/2025	1,27%	0,52	41,52	41,29	41,10	42,60	23K	32
10/06/2025	0,00%	0,00	41,00	41,01	41,00	41,44	4K	13
09/06/2025	-1,94%	-0,81	41,00	42,15	41,00	42,15	14K	20
06/06/2025	-0,95%	-0,40	41,81	42,50	41,60	42,63	40K	53
05/06/2025	0,50%	0,21	42,21	41,80	40,49	42,62	168K	101
04/06/2025	-0,52%	-0,22	42,00	42,35	42,00	42,44	21K	29
03/06/2025	0,52%	0,22	42,22	41,56	41,56	42,67	8K	26
02/06/2025	-1,25%	-0,53	42,00	41,71	41,00	42,93	165K	104
30/05/2025	-0,30%	-0,13	42,53	40,74	40,74	42,65	12K	41
29/05/2025	-0,09%	-0,04	42,66	42,85	42,15	45,00	25K	56
28/05/2025	0,09%	0,04	42,70	42,70	42,70	42,83	8K	28
27/05/2025	-0,56%	-0,24	42,66	42,97	41,79	42,97	23K	41
26/05/2025	0,00%	0,00	42,90	42,99	42,90	43,00	5K	19
23/05/2025	0,00%	0,00	42,90	42,89	42,86	42,98	9K	24
22/05/2025	3,55%	1,47	42,90	41,43	41,42	42,90	51K	25
21/05/2025	0,02%	0,01	41,43	41,43	40,70	41,43	13K	29
20/05/2025	-0,91%	-0,38	41,42	40,56	40,35	41,65	40K	67
19/05/2025	0,26%	0,11	41,80	40,85	40,85	41,80	7K	33
16/05/2025	1,68%	0,69	41,69	40,35	40,35	41,80	5K	26
15/05/2025	1,74%	0,70	41,00	41,52	40,34	42,92	26K	66
14/05/2025	-2,11%	-0,87	40,30	41,17	39,43	41,53	18K	53
13/05/2025	0,93%	0,38	41,17	40,93	40,28	41,19	16K	28
12/05/2025	2,18%	0,87	40,79	39,93	39,43	40,99	34K	42
09/05/2025	-0,18%	-0,07	39,92	39,44	39,44	40,00	11K	34
08/05/2025	1,24%	0,49	39,99	39,54	39,45	39,99	29K	37
07/05/2025	0,20%	0,08	39,50	39,50	39,50	39,82	6K	26
06/05/2025	-0,03%	-0,01	39,42	38,85	38,85	39,89	50K	68
05/05/2025	-0,43%	-0,17	39,43	40,00	39,40	40,00	9K	30
02/05/2025	0,51%	0,20	39,60	39,40	38,90	40,00	24K	51
30/04/2025	0,18%	0,07	39,40	39,46	39,39	39,46	11K	19
29/04/2025	0,49%	0,19	39,33	39,15	38,84	39,39	12K	40
28/04/2025	-0,71%	-0,28	39,14	38,51	38,50	39,46	30K	40
25/04/2025	2,15%	0,83	39,42	38,50	38,45	39,44	41K	29
24/04/2025	1,58%	0,60	38,59	38,03	38,03	39,46	29K	32
23/04/2025	-3,58%	-1,41	37,99	39,46	37,99	39,46	29K	66
22/04/2025	0,15%	0,06	39,40	39,36	38,94	40,00	18K	44
17/04/2025	1,39%	0,54	39,34	39,19	38,98	39,45	10K	20
16/04/2025	0,70%	0,27	38,80	38,71	38,14	39,03	20K	51
15/04/2025	-0,98%	-0,38	38,53	39,44	37,76	39,45	71K	77
14/04/2025	2,42%	0,92	38,91	37,80	37,80	40,00	13K	45
11/04/2025	0,40%	0,15	37,99	38,01	37,80	38,13	11K	24
10/04/2025	-0,13%	-0,05	37,84	38,27	37,81	38,27	4K	21
09/04/2025	-0,03%	-0,01	37,89	38,75	37,18	40,00	61K	96
08/04/2025	-2,07%	-0,80	37,90	38,23	37,19	39,36	26K	61
07/04/2025	-0,51%	-0,20	38,70	38,69	38,68	40,99	85K	27
04/04/2025	0,75%	0,29	38,90	38,59	38,36	41,24	101K	68
03/04/2025	-0,77%	-0,30	38,61	38,95	36,93	38,95	107K	93
02/04/2025	0,88%	0,34	38,91	38,45	38,00	38,91	56K	34
01/04/2025	1,23%	0,47	38,57	38,50	38,00	39,76	26K	59
31/03/2025	-1,32%	-0,51	38,10	39,99	38,02	40,00	23K	52
28/03/2025	1,61%	0,61	38,61	38,38	38,00	38,73	4K	18
27/03/2025	-2,11%	-0,82	38,00	38,11	37,97	39,97	35K	82
26/03/2025	1,01%	0,39	38,82	40,35	38,00	40,35	30K	66
25/03/2025	0,10%	0,04	38,43	38,39	38,01	39,24	62K	95
24/03/2025	0,26%	0,10	38,39	38,30	38,08	38,39	84K	69
21/03/2025	0,29%	0,11	38,29	38,18	38,10	38,30	50K	48
20/03/2025	-0,29%	-0,11	38,18	37,52	37,52	38,30	34K	68
19/03/2025	0,82%	0,31	38,29	37,88	37,87	38,29	90K	34
18/03/2025	0,11%	0,04	37,98	38,29	36,47	38,41	80K	86
17/03/2025	-0,42%	-0,16	37,94	37,63	37,61	38,41	71K	77
14/03/2025	0,79%	0,30	38,10	38,10	37,99	38,39	30K	36
13/03/2025	0,45%	0,17	37,80	38,00	37,80	38,35	10K	30
12/03/2025	-0,97%	-0,37	37,63	37,97	37,50	37,97	16K	26
11/03/2025	1,06%	0,40	38,00	37,60	37,02	38,01	79K	214
10/03/2025	-1,70%	-0,65	37,60	38,05	37,51	38,10	95K	205
07/03/2025	1,57%	0,59	38,25	37,95	37,95	38,29	22K	43
06/03/2025	0,97%	0,36	37,66	37,35	37,35	38,29	50K	71
05/03/2025	-1,35%	-0,51	37,30	38,21	37,30	38,21	54K	57
28/02/2025	-0,24%	-0,09	37,81	38,73	37,72	38,73	39K	53
27/02/2025	-0,18%	-0,07	37,90	38,05	37,80	38,43	25K	26
26/02/2025	0,18%	0,07	37,97	38,00	37,60	38,00	42K	64
25/02/2025	1,07%	0,40	37,90	38,01	37,50	38,39	74K	59
24/02/2025	0,67%	0,25	37,50	38,46	37,31	38,46	34K	43
21/02/2025	-0,98%	-0,37	37,25	37,80	35,80	37,81	225K	294
20/02/2025	0,03%	0,01	37,62	37,80	37,62	38,99	56K	35
19/02/2025	0,03%	0,01	37,61	38,00	37,51	38,07	77K	42
18/02/2025	-0,77%	-0,29	37,60	37,89	37,39	39,50	57K	66
17/02/2025	0,21%	0,08	37,89	38,00	37,82	38,51	68K	57
14/02/2025	0,05%	0,02	37,81	39,24	37,79	39,25	25K	42
13/02/2025	0,69%	0,26	37,79	38,00	37,50	38,00	14K	23
12/02/2025	-1,08%	-0,41	37,53	37,94	35,75	38,10	39K	77
11/02/2025	-0,03%	-0,01	37,94	37,94	37,20	38,98	35K	47
10/02/2025	-0,16%	-0,06	37,95	38,01	37,57	38,01	19K	35
07/02/2025	-0,50%	-0,19	38,01	38,00	37,52	38,86	15K	25
06/02/2025	0,53%	0,20	38,20	38,52	37,49	39,00	48K	64
05/02/2025	-1,48%	-0,57	38,00	38,78	38,00	39,13	45K	55
04/02/2025	-1,48%	-0,58	38,57	39,55	37,75	39,55	45K	40
03/02/2025	3,38%	1,28	39,15	39,24	37,90	39,25	108K	71
31/01/2025	0,61%	0,23	37,87	37,73	37,60	38,90	48K	73
30/01/2025	-1,70%	-0,65	37,64	37,88	37,56	38,98	41K	327
29/01/2025	1,11%	0,42	38,29	39,00	38,28	39,23	11K	27
28/01/2025	-1,64%	-0,63	37,87	39,01	37,71	39,13	11K	28
27/01/2025	1,29%	0,49	38,50	39,16	37,83	39,17	25K	53
24/01/2025	-2,36%	-0,92	38,01	38,93	37,89	39,38	42K	59
23/01/2025	3,10%	1,17	38,93	38,14	37,89	38,94	8K	16
22/01/2025	-0,50%	-0,19	37,76	37,92	37,51	38,11	16K	22
21/01/2025	-1,56%	-0,60	37,95	38,90	37,50	38,90	23K	73
20/01/2025	-0,85%	-0,33	38,55	38,96	38,55	39,00	9K	28
17/01/2025	-0,28%	-0,11	38,88	38,99	38,00	38,99	23K	52
16/01/2025	0,54%	0,21	38,99	38,85	38,50	39,09	12K	30
15/01/2025	0,86%	0,33	38,78	38,80	38,60	39,89	81K	56
14/01/2025	-1,76%	-0,69	38,45	38,35	38,35	39,97	18K	39
13/01/2025	1,27%	0,49	39,14	38,65	38,65	39,97	2K	15
10/01/2025	1,18%	0,45	38,65	37,50	37,50	38,66	5K	17
09/01/2025	-3,63%	-1,44	38,20	39,08	38,19	39,45	8K	28
08/01/2025	1,15%	0,45	39,64	39,58	39,00	39,89	19K	43
07/01/2025	1,03%	0,40	39,19	38,01	37,51	39,38	36K	61
06/01/2025	0,49%	0,19	38,79	38,60	38,15	40,00	22K	82
03/01/2025	0,44%	0,17	38,60	38,97	38,60	39,50	16K	29
02/01/2025	1,94%	0,73	38,43	38,08	37,72	40,16	33K	55
30/12/2024	-0,48%	-0,18	37,70	37,71	37,56	38,57	13K	55
27/12/2024	-0,32%	-0,12	37,88	38,00	37,85	40,05	18K	58
26/12/2024	0,29%	0,11	38,00	38,00	37,90	38,00	22K	40
23/12/2024	1,04%	0,39	37,89	36,57	36,57	38,00	13K	37
20/12/2024	1,21%	0,45	37,50	37,20	36,63	37,81	13K	128
19/12/2024	0,22%	0,08	37,05	38,45	36,56	38,46	34K	83
18/12/2024	-5,69%	-2,23	36,97	39,00	36,50	40,00	147K	241
17/12/2024	-1,13%	-0,45	39,20	39,65	39,00	39,99	10K	26
16/12/2024	-0,43%	-0,17	39,65	40,00	39,31	40,00	37K	32
13/12/2024	2,10%	0,82	39,82	39,35	39,00	42,70	25K	71
12/12/2024	-	-	39,00	39,05	38,76	39,68	14K	55

Date,Open,High,Low,Close,Volume
02-Jul-25,41.97,42.40,41.50,42.40,55702
01-Jul-25,41.23,41.98,41.23,41.97,21484
27-Jun-25,41.06,41.06,40.63,40.63,24316
26-Jun-25,40.98,41.37,40.60,40.61,46210
25-Jun-25,42.15,42.15,40.97,40.98,182800
24-Jun-25,42.08,42.08,41.15,42.08,8374
23-Jun-25,41.16,42.09,40.57,42.08,30999
20-Jun-25,41.16,41.16,40.52,41.09,13236
18-Jun-25,41.19,41.90,41.01,41.17,35049
17-Jun-25,42.05,42.05,41.24,41.30,2579
16-Jun-25,41.58,42.13,41.15,42.00,3986
13-Jun-25,41.00,42.50,41.00,41.13,15653
12-Jun-25,41.02,41.47,41.00,41.47,6051
11-Jun-25,41.29,42.60,41.10,41.52,22862
10-Jun-25,41.01,41.44,41.00,41.00,3574
09-Jun-25,42.15,42.15,41.00,41.00,14436
06-Jun-25,42.50,42.63,41.60,41.81,40482
05-Jun-25,41.80,42.62,40.49,42.21,168158
04-Jun-25,42.35,42.44,42.00,42.00,20636
03-Jun-25,41.56,42.67,41.56,42.22,7678
02-Jun-25,41.71,42.93,41.00,42.00,165471
30-May-25,40.74,42.65,40.74,42.53,11627
29-May-25,42.85,45.00,42.15,42.66,24681
28-May-25,42.70,42.83,42.70,42.70,7781
27-May-25,42.97,42.97,41.79,42.66,22504
26-May-25,42.99,43.00,42.90,42.90,4685
23-May-25,42.89,42.98,42.86,42.90,8843
22-May-25,41.43,42.90,41.42,42.90,50536
21-May-25,41.43,41.43,40.70,41.43,12888
20-May-25,40.56,41.65,40.35,41.42,40181
19-May-25,40.85,41.80,40.85,41.80,6629
16-May-25,40.35,41.80,40.35,41.69,4605
15-May-25,41.52,42.92,40.34,41.00,26039
14-May-25,41.17,41.53,39.43,40.30,17744
13-May-25,40.93,41.19,40.28,41.17,15762
12-May-25,39.93,40.99,39.43,40.79,33828
09-May-25,39.44,40.00,39.44,39.92,11239
08-May-25,39.54,39.99,39.45,39.99,29335
07-May-25,39.50,39.82,39.50,39.50,6210
06-May-25,38.85,39.89,38.85,39.42,49817
05-May-25,40.00,40.00,39.40,39.43,9375
02-May-25,39.40,40.00,38.90,39.60,23626
30-Apr-25,39.46,39.46,39.39,39.40,10682
29-Apr-25,39.15,39.39,38.84,39.33,12347
28-Apr-25,38.51,39.46,38.50,39.14,30060
25-Apr-25,38.50,39.44,38.45,39.42,41182
24-Apr-25,38.03,39.46,38.03,38.59,28655
23-Apr-25,39.46,39.46,37.99,37.99,28693
22-Apr-25,39.36,40.00,38.94,39.40,18169
17-Apr-25,39.19,39.45,38.98,39.34,9811
16-Apr-25,38.71,39.03,38.14,38.80,20082
15-Apr-25,39.44,39.45,37.76,38.53,71055
14-Apr-25,37.80,40.00,37.80,38.91,13310
11-Apr-25,38.01,38.13,37.80,37.99,10529
10-Apr-25,38.27,38.27,37.81,37.84,3952
09-Apr-25,38.75,40.00,37.18,37.89,60925
08-Apr-25,38.23,39.36,37.19,37.90,26009
07-Apr-25,38.69,40.99,38.68,38.70,84731
04-Apr-25,38.59,41.24,38.36,38.90,101333
03-Apr-25,38.95,38.95,36.93,38.61,106691
02-Apr-25,38.45,38.91,38.00,38.91,55745
01-Apr-25,38.50,39.76,38.00,38.57,25639
31-Mar-25,39.99,40.00,38.02,38.10,23243
28-Mar-25,38.38,38.73,38.00,38.61,4449
27-Mar-25,38.11,39.97,37.97,38.00,35413
26-Mar-25,40.35,40.35,38.00,38.82,30074
25-Mar-25,38.39,39.24,38.01,38.43,62077
24-Mar-25,38.30,38.39,38.08,38.39,84132
21-Mar-25,38.18,38.30,38.10,38.29,49536
20-Mar-25,37.52,38.30,37.52,38.18,33603
19-Mar-25,37.88,38.29,37.87,38.29,89583
18-Mar-25,38.29,38.41,36.47,37.98,80161
17-Mar-25,37.63,38.41,37.61,37.94,70878
14-Mar-25,38.10,38.39,37.99,38.10,30284
13-Mar-25,38.00,38.35,37.80,37.80,10010
12-Mar-25,37.97,37.97,37.50,37.63,15589
11-Mar-25,37.60,38.01,37.02,38.00,79032
10-Mar-25,38.05,38.10,37.51,37.60,94639
07-Mar-25,37.95,38.29,37.95,38.25,21818
06-Mar-25,37.35,38.29,37.35,37.66,50467
05-Mar-25,38.21,38.21,37.30,37.30,53503
28-Feb-25,38.73,38.73,37.72,37.81,38859
27-Feb-25,38.05,38.43,37.80,37.90,25472
26-Feb-25,38.00,38.00,37.60,37.97,41915
25-Feb-25,38.01,38.39,37.50,37.90,73786
24-Feb-25,38.46,38.46,37.31,37.50,33838
21-Feb-25,37.80,37.81,35.80,37.25,224819
20-Feb-25,37.80,38.99,37.62,37.62,56158
19-Feb-25,38.00,38.07,37.51,37.61,76644
18-Feb-25,37.89,39.50,37.39,37.60,56802
17-Feb-25,38.00,38.51,37.82,37.89,67814
14-Feb-25,39.24,39.25,37.79,37.81,24768
13-Feb-25,38.00,38.00,37.50,37.79,14037
12-Feb-25,37.94,38.10,35.75,37.53,38550
11-Feb-25,37.94,38.98,37.20,37.94,35200
10-Feb-25,38.01,38.01,37.57,37.95,19113
07-Feb-25,38.00,38.86,37.52,38.01,14632
06-Feb-25,38.52,39.00,37.49,38.20,48245
05-Feb-25,38.78,39.13,38.00,38.00,44563
04-Feb-25,39.55,39.55,37.75,38.57,45024
03-Feb-25,39.24,39.25,37.90,39.15,108219
31-Jan-25,37.73,38.90,37.60,37.87,47895
30-Jan-25,37.88,38.98,37.56,37.64,41163
29-Jan-25,39.00,39.23,38.28,38.29,10813
28-Jan-25,39.01,39.13,37.71,37.87,10843
27-Jan-25,39.16,39.17,37.83,38.50,25356
24-Jan-25,38.93,39.38,37.89,38.01,41684
23-Jan-25,38.14,38.94,37.89,38.93,7538
22-Jan-25,37.92,38.11,37.51,37.76,15962
21-Jan-25,38.90,38.90,37.50,37.95,23407
20-Jan-25,38.96,39.00,38.55,38.55,8974
17-Jan-25,38.99,38.99,38.00,38.88,22926
16-Jan-25,38.85,39.09,38.50,38.99,11865
15-Jan-25,38.80,39.89,38.60,38.78,81007
14-Jan-25,38.35,39.97,38.35,38.45,17794
13-Jan-25,38.65,39.97,38.65,39.14,1665
10-Jan-25,37.50,38.66,37.50,38.65,4847
09-Jan-25,39.08,39.45,38.19,38.20,8461
08-Jan-25,39.58,39.89,39.00,39.64,19435
07-Jan-25,38.01,39.38,37.51,39.19,35673
06-Jan-25,38.60,40.00,38.15,38.79,21696
03-Jan-25,38.97,39.50,38.60,38.60,16446
02-Jan-25,38.08,40.16,37.72,38.43,32686
30-Dec-24,37.71,38.57,37.56,37.70,12545
27-Dec-24,38.00,40.05,37.85,37.88,17979
26-Dec-24,38.00,38.00,37.90,38.00,22410
23-Dec-24,36.57,38.00,36.57,37.89,13009
20-Dec-24,37.20,37.81,36.63,37.50,12687
19-Dec-24,38.45,38.46,36.56,37.05,33679
18-Dec-24,39.00,40.00,36.50,36.97,147183
17-Dec-24,39.65,39.99,39.00,39.20,9635
16-Dec-24,40.00,40.00,39.31,39.65,36555
13-Dec-24,39.35,42.70,39.00,39.82,25395
12-Dec-24,39.05,39.68,38.76,39.00,14440

*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: CEOC11