Cotação atual, histórico e gráfico do papel: CEOC11
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 |
| 17/04/2019 | 0,28% | 0,24 | 85,14 | 84,90 | 84,00 | 85,70 | 109K | 55 |
| 16/04/2019 | 0,49% | 0,41 | 84,90 | 84,51 | 84,51 | 85,72 | 71K | 40 |
| 15/04/2019 | -0,02% | -0,02 | 84,49 | 84,50 | 84,05 | 84,50 | 93K | 81 |
| 12/04/2019 | -1,62% | -1,39 | 84,51 | 85,70 | 84,51 | 85,89 | 97K | 101 |
| 11/04/2019 | 0,21% | 0,18 | 85,90 | 85,90 | 85,70 | 85,90 | 52K | 48 |
| 10/04/2019 | -0,09% | -0,08 | 85,72 | 85,75 | 85,70 | 85,85 | 81K | 36 |
| 09/04/2019 | -0,12% | -0,10 | 85,80 | 85,89 | 85,50 | 85,90 | 91K | 44 |
| 08/04/2019 | -0,12% | -0,10 | 85,90 | 85,70 | 85,70 | 86,00 | 102K | 47 |
| 05/04/2019 | 0,29% | 0,25 | 86,00 | 85,74 | 85,64 | 86,00 | 123K | 84 |
| 04/04/2019 | 0,35% | 0,30 | 85,75 | 85,50 | 85,36 | 85,75 | 180K | 56 |
| 03/04/2019 | 0,19% | 0,16 | 85,45 | 85,30 | 85,00 | 85,45 | 205K | 82 |
| 02/04/2019 | -0,04% | -0,03 | 85,29 | 85,35 | 85,02 | 85,44 | 126K | 64 |
| 01/04/2019 | -0,20% | -0,17 | 85,32 | 85,49 | 85,17 | 85,50 | 97K | 70 |
| 29/03/2019 | 0,73% | 0,62 | 85,49 | 85,25 | 84,87 | 85,50 | 119K | 64 |
| 28/03/2019 | -0,74% | -0,63 | 84,87 | 85,00 | 84,87 | 85,24 | 137K | 79 |
| 27/03/2019 | 0,16% | 0,14 | 85,50 | 85,36 | 85,00 | 85,50 | 69K | 53 |
| 26/03/2019 | -0,02% | -0,02 | 85,36 | 85,12 | 85,12 | 85,38 | 116K | 73 |
| 25/03/2019 | 0,45% | 0,38 | 85,38 | 85,12 | 85,12 | 85,38 | 115K | 76 |
| 22/03/2019 | 0,24% | 0,20 | 85,00 | 85,00 | 84,80 | 85,49 | 126K | 67 |
| 21/03/2019 | 0,36% | 0,30 | 84,80 | 85,00 | 84,48 | 85,00 | 104K | 86 |
| 20/03/2019 | -0,37% | -0,31 | 84,50 | 84,83 | 84,37 | 85,22 | 288K | 136 |
| 19/03/2019 | 0,37% | 0,31 | 84,81 | 85,00 | 84,54 | 85,00 | 109K | 56 |
| 18/03/2019 | -0,88% | -0,75 | 84,50 | 85,23 | 84,50 | 85,24 | 148K | 94 |
| 15/03/2019 | 0,59% | 0,50 | 85,25 | 84,75 | 84,60 | 85,25 | 224K | 75 |
| 14/03/2019 | -0,29% | -0,25 | 84,75 | 85,00 | 84,53 | 85,00 | 59K | 48 |
| 13/03/2019 | 0,01% | 0,01 | 85,00 | 84,98 | 84,37 | 85,00 | 116K | 85 |
| 12/03/2019 | -0,01% | -0,01 | 84,99 | 84,90 | 84,50 | 84,99 | 48K | 49 |
| 11/03/2019 | 0,77% | 0,65 | 85,00 | 84,35 | 84,35 | 85,00 | 119K | 64 |
| 08/03/2019 | -0,17% | -0,14 | 84,35 | 84,48 | 84,35 | 84,50 | 148K | 55 |
| 07/03/2019 | 0,17% | 0,14 | 84,49 | 84,35 | 84,16 | 84,49 | 189K | 70 |
| 06/03/2019 | -0,05% | -0,04 | 84,35 | 84,30 | 84,30 | 84,35 | 46K | 37 |
| 01/03/2019 | 0,40% | 0,34 | 84,39 | 84,35 | 84,30 | 84,39 | 86K | 56 |
| 28/02/2019 | -0,12% | -0,10 | 84,05 | 84,12 | 84,04 | 84,30 | 165K | 62 |
| 27/02/2019 | 0,00% | 0,00 | 84,15 | 84,11 | 82,00 | 84,15 | 229K | 83 |
| 26/02/2019 | 0,01% | 0,01 | 84,15 | 84,19 | 83,80 | 84,19 | 64K | 35 |
| 25/02/2019 | -0,06% | -0,05 | 84,14 | 84,19 | 84,00 | 84,19 | 54K | 45 |
| 22/02/2019 | -0,01% | -0,01 | 84,19 | 84,19 | 83,95 | 84,19 | 82K | 39 |
| 21/02/2019 | -0,20% | -0,17 | 84,20 | 84,38 | 84,04 | 84,38 | 68K | 42 |
| 20/02/2019 | -0,08% | -0,07 | 84,37 | 84,12 | 83,60 | 84,41 | 82K | 54 |
| 19/02/2019 | -0,07% | -0,06 | 84,44 | 84,49 | 84,01 | 84,50 | 129K | 65 |
| 18/02/2019 | 0,08% | 0,07 | 84,50 | 84,49 | 84,01 | 84,50 | 115K | 62 |
| 15/02/2019 | 0,64% | 0,54 | 84,43 | 84,31 | 84,01 | 84,48 | 279K | 80 |
| 14/02/2019 | -0,01% | -0,01 | 83,89 | 83,89 | 83,62 | 83,89 | 79K | 54 |
| 13/02/2019 | -0,12% | -0,10 | 83,90 | 83,82 | 83,70 | 84,00 | 138K | 57 |
| 12/02/2019 | 0,38% | 0,32 | 84,00 | 83,68 | 83,54 | 84,24 | 116K | 51 |
| 11/02/2019 | 0,76% | 0,63 | 83,68 | 83,85 | 83,51 | 83,85 | 71K | 44 |
| 08/02/2019 | -1,01% | -0,85 | 83,05 | 83,94 | 82,30 | 83,94 | 25K | 44 |
| 07/02/2019 | -0,42% | -0,35 | 83,90 | 84,24 | 83,50 | 84,25 | 290K | 83 |
| 06/02/2019 | 0,30% | 0,25 | 84,25 | 83,99 | 83,20 | 84,25 | 314K | 190 |
| 05/02/2019 | -0,32% | -0,27 | 84,00 | 84,33 | 83,57 | 84,40 | 151K | 102 |
| 04/02/2019 | -0,27% | -0,23 | 84,27 | 84,50 | 83,85 | 84,50 | 145K | 140 |
| 01/02/2019 | 0,36% | 0,30 | 84,50 | 83,80 | 83,50 | 84,50 | 200K | 107 |
| 31/01/2019 | 0,08% | 0,07 | 84,20 | 83,05 | 83,00 | 85,00 | 127K | 63 |
| 30/01/2019 | 1,36% | 1,13 | 84,13 | 84,95 | 82,55 | 84,95 | 158K | 60 |
| 29/01/2019 | -1,25% | -1,05 | 83,00 | 84,06 | 83,00 | 84,50 | 106K | 82 |
| 28/01/2019 | -0,77% | -0,65 | 84,05 | 85,00 | 83,90 | 85,00 | 101K | 78 |
| 24/01/2019 | -0,35% | -0,30 | 84,70 | 84,11 | 84,11 | 84,87 | 64K | 41 |
| 23/01/2019 | 0,00% | 0,00 | 85,00 | 84,99 | 84,12 | 85,00 | 101K | 80 |
| 22/01/2019 | -2,05% | -1,78 | 85,00 | 86,78 | 85,00 | 86,78 | 204K | 105 |
| 21/01/2019 | 0,40% | 0,35 | 86,78 | 86,43 | 86,21 | 87,95 | 130K | 77 |
| 18/01/2019 | 2,04% | 1,73 | 86,43 | 84,70 | 84,70 | 86,50 | 69K | 59 |
| 17/01/2019 | 0,85% | 0,71 | 84,70 | 83,99 | 83,75 | 84,80 | 115K | 63 |
| 16/01/2019 | 1,51% | 1,25 | 83,99 | 83,48 | 82,54 | 83,99 | 93K | 87 |
| 15/01/2019 | -0,11% | -0,09 | 82,74 | 82,54 | 82,54 | 83,50 | 127K | 97 |
| 14/01/2019 | 0,44% | 0,36 | 82,83 | 82,00 | 81,11 | 82,94 | 143K | 104 |
| 11/01/2019 | 2,97% | 2,38 | 82,47 | 83,34 | 80,00 | 83,34 | 141K | 80 |
| 10/01/2019 | 0,84% | 0,67 | 80,09 | 79,43 | 79,35 | 80,51 | 483K | 119 |
| 09/01/2019 | -0,48% | -0,38 | 79,42 | 79,89 | 79,20 | 79,89 | 815K | 93 |
| 08/01/2019 | 0,57% | 0,45 | 79,80 | 79,40 | 79,40 | 79,80 | 666K | 137 |
| 07/01/2019 | 0,16% | 0,13 | 79,35 | 79,25 | 79,19 | 80,10 | 1M | 209 |
| 04/01/2019 | 0,09% | 0,07 | 79,22 | 79,14 | 79,00 | 79,25 | 399K | 123 |
| 03/01/2019 | 0,13% | 0,10 | 79,15 | 79,00 | 78,96 | 79,25 | 2M | 146 |
| 02/01/2019 | 0,11% | 0,09 | 79,05 | 78,96 | 78,96 | 79,20 | 287K | 124 |
| 28/12/2018 | -0,05% | -0,04 | 78,96 | 79,00 | 78,95 | 79,44 | 285K | 129 |
| 27/12/2018 | 0,00% | 0,00 | 79,00 | 79,00 | 78,95 | 79,00 | 153K | 59 |
| 26/12/2018 | 0,00% | 0,00 | 79,00 | 79,00 | 78,99 | 79,00 | 262K | 75 |
| 21/12/2018 | 0,01% | 0,01 | 79,00 | 79,00 | 78,99 | 79,00 | 164K | 70 |
| 20/12/2018 | 0,00% | 0,00 | 78,99 | 78,95 | 78,95 | 79,43 | 210K | 103 |
| 19/12/2018 | -0,01% | -0,01 | 78,99 | 79,00 | 78,94 | 79,00 | 98K | 61 |
| 18/12/2018 | 0,00% | 0,00 | 79,00 | 79,00 | 78,90 | 79,09 | 506K | 60 |
| 17/12/2018 | 0,13% | 0,10 | 79,00 | 78,90 | 78,89 | 79,00 | 169K | 123 |
| 14/12/2018 | 0,20% | 0,16 | 78,90 | 78,75 | 78,75 | 78,90 | 125K | 108 |
| 13/12/2018 | -0,01% | -0,01 | 78,74 | 78,75 | 78,54 | 78,75 | 42K | 30 |
| 12/12/2018 | 0,32% | 0,25 | 78,75 | 78,50 | 78,27 | 78,75 | 40K | 47 |
| 11/12/2018 | -0,49% | -0,39 | 78,50 | 78,90 | 78,40 | 78,90 | 75K | 73 |
| 10/12/2018 | -0,43% | -0,34 | 78,89 | 78,82 | 78,52 | 79,10 | 160K | 93 |
| 07/12/2018 | 0,29% | 0,23 | 79,23 | 78,98 | 78,95 | 79,30 | 164K | 101 |
| 06/12/2018 | -0,24% | -0,19 | 79,00 | 79,00 | 78,90 | 79,50 | 85K | 46 |
| 05/12/2018 | 0,52% | 0,41 | 79,19 | 78,81 | 78,81 | 79,19 | 180K | 74 |
| 04/12/2018 | -0,28% | -0,22 | 78,78 | 79,02 | 78,51 | 79,39 | 268K | 111 |
| 03/12/2018 | 0,00% | 0,00 | 79,00 | 79,51 | 78,99 | 81,95 | 183K | 124 |
| 30/11/2018 | 0,06% | 0,05 | 79,00 | 79,00 | 79,00 | 79,97 | 119K | 75 |
| 29/11/2018 | 0,06% | 0,05 | 78,95 | 78,80 | 78,80 | 78,95 | 70K | 47 |
| 28/11/2018 | -0,06% | -0,05 | 78,90 | 78,94 | 78,68 | 78,95 | 246K | 99 |
| 27/11/2018 | 0,08% | 0,06 | 78,95 | 78,89 | 78,70 | 78,97 | 273K | 88 |
| 26/11/2018 | 0,05% | 0,04 | 78,89 | 78,89 | 78,84 | 78,89 | 87K | 42 |
| 23/11/2018 | 0,34% | 0,27 | 78,85 | 78,80 | 78,70 | 78,89 | 218K | 54 |
| 22/11/2018 | -0,10% | -0,08 | 78,58 | 78,89 | 78,58 | 79,20 | 114K | 59 |
| 21/11/2018 | -0,43% | -0,34 | 78,66 | 79,15 | 78,66 | 79,19 | 202K | 86 |
| 19/11/2018 | 0,00% | 0,00 | 79,00 | 78,99 | 78,93 | 79,20 | 226K | 97 |
| 16/11/2018 | 0,00% | 0,00 | 79,00 | 78,99 | 78,80 | 79,00 | 110K | 53 |
Date,Open,High,Low,Close,Volume
17-Apr-19,84.90,85.70,84.00,85.14,109115
16-Apr-19,84.51,85.72,84.51,84.90,70765
15-Apr-19,84.50,84.50,84.05,84.49,92921
12-Apr-19,85.70,85.89,84.51,84.51,97042
11-Apr-19,85.90,85.90,85.70,85.90,51829
10-Apr-19,85.75,85.85,85.70,85.72,80539
09-Apr-19,85.89,85.90,85.50,85.80,91174
08-Apr-19,85.70,86.00,85.70,85.90,102059
05-Apr-19,85.74,86.00,85.64,86.00,122976
04-Apr-19,85.50,85.75,85.36,85.75,180072
03-Apr-19,85.30,85.45,85.00,85.45,205026
02-Apr-19,85.35,85.44,85.02,85.29,125780
01-Apr-19,85.49,85.50,85.17,85.32,97138
29-Mar-19,85.25,85.50,84.87,85.49,119313
28-Mar-19,85.00,85.24,84.87,84.87,136914
27-Mar-19,85.36,85.50,85.00,85.50,68646
26-Mar-19,85.12,85.38,85.12,85.36,115913
25-Mar-19,85.12,85.38,85.12,85.38,114528
22-Mar-19,85.00,85.49,84.80,85.00,125532
21-Mar-19,85.00,85.00,84.48,84.80,103859
20-Mar-19,84.83,85.22,84.37,84.50,288272
19-Mar-19,85.00,85.00,84.54,84.81,109187
18-Mar-19,85.23,85.24,84.50,84.50,148388
15-Mar-19,84.75,85.25,84.60,85.25,224465
14-Mar-19,85.00,85.00,84.53,84.75,58891
13-Mar-19,84.98,85.00,84.37,85.00,116220
12-Mar-19,84.90,84.99,84.50,84.99,47900
11-Mar-19,84.35,85.00,84.35,85.00,118571
08-Mar-19,84.48,84.50,84.35,84.35,147857
07-Mar-19,84.35,84.49,84.16,84.49,189494
06-Mar-19,84.30,84.35,84.30,84.35,45791
01-Mar-19,84.35,84.39,84.30,84.39,85969
28-Feb-19,84.12,84.30,84.04,84.05,164643
27-Feb-19,84.11,84.15,82.00,84.15,228563
26-Feb-19,84.19,84.19,83.80,84.15,63576
25-Feb-19,84.19,84.19,84.00,84.14,54099
22-Feb-19,84.19,84.19,83.95,84.19,81541
21-Feb-19,84.38,84.38,84.04,84.20,68009
20-Feb-19,84.12,84.41,83.60,84.37,82155
19-Feb-19,84.49,84.50,84.01,84.44,128783
18-Feb-19,84.49,84.50,84.01,84.50,114563
15-Feb-19,84.31,84.48,84.01,84.43,278630
14-Feb-19,83.89,83.89,83.62,83.89,79032
13-Feb-19,83.82,84.00,83.70,83.90,137992
12-Feb-19,83.68,84.24,83.54,84.00,115900
11-Feb-19,83.85,83.85,83.51,83.68,71364
08-Feb-19,83.94,83.94,82.30,83.05,24591
07-Feb-19,84.24,84.25,83.50,83.90,290191
06-Feb-19,83.99,84.25,83.20,84.25,313563
05-Feb-19,84.33,84.40,83.57,84.00,151420
04-Feb-19,84.50,84.50,83.85,84.27,145162
01-Feb-19,83.80,84.50,83.50,84.50,200192
31-Jan-19,83.05,85.00,83.00,84.20,126595
30-Jan-19,84.95,84.95,82.55,84.13,158260
29-Jan-19,84.06,84.50,83.00,83.00,106494
28-Jan-19,85.00,85.00,83.90,84.05,101170
24-Jan-19,84.11,84.87,84.11,84.70,64471
23-Jan-19,84.99,85.00,84.12,85.00,101056
22-Jan-19,86.78,86.78,85.00,85.00,203820
21-Jan-19,86.43,87.95,86.21,86.78,129954
18-Jan-19,84.70,86.50,84.70,86.43,68610
17-Jan-19,83.99,84.80,83.75,84.70,114825
16-Jan-19,83.48,83.99,82.54,83.99,93423
15-Jan-19,82.54,83.50,82.54,82.74,126710
14-Jan-19,82.00,82.94,81.11,82.83,142826
11-Jan-19,83.34,83.34,80.00,82.47,140860
10-Jan-19,79.43,80.51,79.35,80.09,482892
09-Jan-19,79.89,79.89,79.20,79.42,814620
08-Jan-19,79.40,79.80,79.40,79.80,665563
07-Jan-19,79.25,80.10,79.19,79.35,1156697
04-Jan-19,79.14,79.25,79.00,79.22,398576
03-Jan-19,79.00,79.25,78.96,79.15,1658097
02-Jan-19,78.96,79.20,78.96,79.05,287257
28-Dec-18,79.00,79.44,78.95,78.96,285300
27-Dec-18,79.00,79.00,78.95,79.00,152621
26-Dec-18,79.00,79.00,78.99,79.00,262350
21-Dec-18,79.00,79.00,78.99,79.00,164079
20-Dec-18,78.95,79.43,78.95,78.99,210065
19-Dec-18,79.00,79.00,78.94,78.99,98424
18-Dec-18,79.00,79.09,78.90,79.00,506202
17-Dec-18,78.90,79.00,78.89,79.00,169299
14-Dec-18,78.75,78.90,78.75,78.90,125038
13-Dec-18,78.75,78.75,78.54,78.74,42434
12-Dec-18,78.50,78.75,78.27,78.75,39849
11-Dec-18,78.90,78.90,78.40,78.50,75294
10-Dec-18,78.82,79.10,78.52,78.89,159849
07-Dec-18,78.98,79.30,78.95,79.23,163555
06-Dec-18,79.00,79.50,78.90,79.00,85380
05-Dec-18,78.81,79.19,78.81,79.19,180008
04-Dec-18,79.02,79.39,78.51,78.78,267894
03-Dec-18,79.51,81.95,78.99,79.00,183150
30-Nov-18,79.00,79.97,79.00,79.00,118595
29-Nov-18,78.80,78.95,78.80,78.95,69843
28-Nov-18,78.94,78.95,78.68,78.90,246249
27-Nov-18,78.89,78.97,78.70,78.95,272786
26-Nov-18,78.89,78.89,78.84,78.89,87468
23-Nov-18,78.80,78.89,78.70,78.85,218020
22-Nov-18,78.89,79.20,78.58,78.58,113683
21-Nov-18,79.15,79.19,78.66,78.66,202420
19-Nov-18,78.99,79.20,78.93,79.00,225924
16-Nov-18,78.99,79.00,78.80,79.00,110030
14-Nov-18,79.00,79.00,78.01,79.00,110030
13-Nov-18,79.00,79.00,78.90,79.00,110030
12-Nov-18,79.00,79.00,78.94,79.00,110030
09-Nov-18,78.40,79.00,78.40,79.00,110030
08-Nov-18,78.77,79.00,78.77,79.00,110030
07-Nov-18,78.49,78.97,78.45,78.75,110030
06-Nov-18,78.50,78.50,78.31,78.50,110030
05-Nov-18,78.24,78.50,78.11,78.50,110030
01-Nov-18,78.25,78.25,78.00,78.25,110030
31-Oct-18,78.25,78.25,77.89,78.00,110030
30-Oct-18,78.00,78.25,77.91,78.24,110030
29-Oct-18,78.00,78.00,77.85,77.88,110030
26-Oct-18,78.49,78.50,77.85,78.00,110030
25-Oct-18,78.00,78.50,78.00,78.50,110030
24-Oct-18,77.99,78.00,77.80,78.00,110030
23-Oct-18,77.96,77.96,77.50,77.96,110030
22-Oct-18,78.00,78.00,77.75,78.00,110030
19-Oct-18,77.99,78.50,77.90,78.00,110030
18-Oct-18,78.01,78.01,77.99,78.00,110030
17-Oct-18,79.00,79.00,78.00,78.00,110030
16-Oct-18,78.98,79.00,78.50,79.00,110030
15-Oct-18,79.00,79.00,76.01,78.98,110030
11-Oct-18,77.61,79.00,77.61,79.00,110030
10-Oct-18,79.01,79.01,77.42,78.50,110030
09-Oct-18,80.50,80.88,78.90,79.00,110030
08-Oct-18,81.00,81.00,79.00,80.90,110030
05-Oct-18,78.98,82.00,78.05,82.00,110030
04-Oct-18,78.03,78.03,77.31,77.80,110030
03-Oct-18,78.10,78.99,77.20,78.03,110030
02-Oct-18,79.01,79.01,78.00,78.01,110030
01-Oct-18,78.46,79.00,77.12,79.00,110030
28-Sep-18,76.40,77.50,76.00,77.00,110030
27-Sep-18,76.03,76.79,76.00,76.18,110030
*exoneração de responsabilidade