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
20/01/2021	1,07%	0,75	70,75	70,01	69,70	70,77	112K	97
19/01/2021	0,00%	0,00	70,00	70,02	68,90	70,30	224K	129
18/01/2021	-0,28%	-0,20	70,00	70,01	69,70	70,48	90K	118
15/01/2021	0,43%	0,30	70,20	70,78	69,90	70,78	74K	160
14/01/2021	0,60%	0,42	69,90	69,48	69,25	70,00	49K	67
13/01/2021	-0,81%	-0,57	69,48	70,05	68,90	70,98	266K	226
12/01/2021	-1,34%	-0,95	70,05	71,00	69,90	71,00	103K	108
11/01/2021	-1,39%	-1,00	71,00	70,53	70,53	71,48	80K	75
08/01/2021	1,34%	0,95	72,00	71,05	70,85	72,00	102K	103
07/01/2021	-1,11%	-0,80	71,05	71,30	70,82	72,00	84K	105
06/01/2021	0,43%	0,31	71,85	71,54	70,22	72,00	91K	71

05/01/2021	1,76%	1,24	71,54	70,30	69,93	71,57	153K	115
04/01/2021	1,60%	1,11	70,30	69,19	68,73	70,49	112K	132
30/12/2020	0,13%	0,09	69,19	69,10	69,10	70,00	112K	91
29/12/2020	0,29%	0,20	69,10	68,71	67,07	69,10	336K	536
28/12/2020	-0,14%	-0,10	68,90	69,50	68,00	69,50	396K	260
23/12/2020	-0,65%	-0,45	69,00	69,99	69,00	69,99	190K	98
22/12/2020	0,07%	0,05	69,45	70,29	68,92	70,29	305K	143
21/12/2020	-0,43%	-0,30	69,40	69,79	69,10	70,38	464K	136
18/12/2020	-0,17%	-0,12	69,70	69,92	69,46	69,97	125K	191
17/12/2020	1,20%	0,83	69,82	69,99	69,31	71,00	240K	323
16/12/2020	-1,72%	-1,21	68,99	70,10	68,99	70,59	83K	120
15/12/2020	-0,52%	-0,37	70,20	69,96	69,96	70,80	55K	80
14/12/2020	-0,52%	-0,37	70,57	70,93	70,01	70,93	58K	122
11/12/2020	1,66%	1,16	70,94	69,98	68,34	71,00	190K	129
10/12/2020	-0,31%	-0,22	69,78	70,01	67,01	70,01	419K	1.566
09/12/2020	-0,21%	-0,15	70,00	70,15	69,92	70,99	90K	80
08/12/2020	-2,57%	-1,85	70,15	71,58	69,00	71,58	150K	102
07/12/2020	1,87%	1,32	72,00	70,79	70,79	72,00	114K	60
04/12/2020	0,24%	0,17	70,68	70,68	70,50	71,01	100K	73
03/12/2020	0,44%	0,31	70,51	70,25	70,20	70,69	79K	62
02/12/2020	0,29%	0,20	70,20	70,01	70,00	70,24	173K	117
01/12/2020	-0,91%	-0,64	70,00	70,64	69,80	70,64	252K	154
30/11/2020	0,56%	0,39	70,64	70,12	70,11	70,80	117K	138
27/11/2020	0,34%	0,24	70,25	70,01	69,98	70,61	144K	345
26/11/2020	-0,70%	-0,49	70,01	70,11	69,91	70,50	113K	138
25/11/2020	0,69%	0,48	70,50	70,30	70,02	70,80	86K	147
24/11/2020	-0,72%	-0,51	70,02	70,34	69,72	70,79	64K	87
23/11/2020	-0,49%	-0,35	70,53	70,68	70,48	70,87	174K	84
20/11/2020	1,58%	1,10	70,88	70,17	70,15	70,89	196K	85
19/11/2020	-0,68%	-0,48	69,78	70,50	69,78	70,50	125K	121
18/11/2020	-0,97%	-0,69	70,26	71,01	70,00	71,01	139K	150
17/11/2020	-0,52%	-0,37	70,95	71,32	70,74	71,32	107K	108
16/11/2020	-0,39%	-0,28	71,32	71,70	71,12	71,70	111K	103
13/11/2020	0,21%	0,15	71,60	71,46	70,67	71,94	61K	92
12/11/2020	-0,74%	-0,53	71,45	72,00	71,41	72,05	64K	80
11/11/2020	-0,03%	-0,02	71,98	71,86	71,50	71,99	95K	75
10/11/2020	-0,22%	-0,16	72,00	72,05	71,88	72,16	120K	90
09/11/2020	-0,26%	-0,19	72,16	72,01	72,01	72,40	69K	104
06/11/2020	1,47%	1,05	72,35	71,25	71,25	72,43	107K	132
05/11/2020	-0,42%	-0,30	71,30	71,59	71,22	71,80	100K	123
04/11/2020	0,39%	0,28	71,60	71,32	71,00	71,60	92K	125
03/11/2020	0,31%	0,22	71,32	71,01	71,00	71,49	219K	157
30/10/2020	0,11%	0,08	71,10	71,02	71,01	71,43	234K	319
29/10/2020	0,01%	0,01	71,02	71,77	71,01	71,77	241K	354
28/10/2020	-1,22%	-0,88	71,01	71,88	71,01	71,88	215K	186
27/10/2020	-0,15%	-0,11	71,89	72,02	71,22	72,02	280K	189
26/10/2020	0,28%	0,20	72,00	71,80	71,50	72,00	137K	113
23/10/2020	0,60%	0,43	71,80	71,51	71,45	71,99	88K	147
22/10/2020	-0,74%	-0,53	71,37	71,95	71,01	71,95	212K	166
21/10/2020	0,56%	0,40	71,90	71,51	71,01	72,00	203K	210
20/10/2020	-1,83%	-1,33	71,50	72,83	71,03	72,95	279K	740
19/10/2020	0,47%	0,34	72,83	71,99	71,71	73,00	143K	90
16/10/2020	-0,04%	-0,03	72,49	72,52	71,50	72,52	224K	237
15/10/2020	0,65%	0,47	72,52	71,92	71,75	72,52	176K	261
14/10/2020	-0,93%	-0,68	72,05	72,75	71,30	72,98	236K	176
13/10/2020	2,26%	1,61	72,73	71,01	71,01	72,73	253K	321
09/10/2020	-3,21%	-2,36	71,12	73,23	70,00	73,48	1M	1.626
08/10/2020	-9,06%	-7,32	73,48	70,36	70,36	74,00	1M	926
07/10/2020	-2,30%	-1,90	80,80	82,32	79,90	82,75	366K	259
06/10/2020	0,84%	0,69	82,70	82,12	82,11	82,70	101K	140
05/10/2020	-0,82%	-0,68	82,01	82,65	81,91	82,69	143K	167
02/10/2020	0,32%	0,26	82,69	82,66	82,44	82,69	67K	73
01/10/2020	1,93%	1,56	82,43	81,78	81,77	82,46	104K	84
30/09/2020	-1,92%	-1,58	80,87	82,50	80,12	82,69	454K	1.314
29/09/2020	0,18%	0,15	82,45	82,30	82,30	82,49	66K	63
28/09/2020	-0,23%	-0,19	82,30	82,47	82,20	82,50	79K	102
25/09/2020	0,23%	0,19	82,49	82,30	81,68	82,50	233K	89
24/09/2020	0,12%	0,10	82,30	82,20	82,12	82,46	55K	47
23/09/2020	-0,36%	-0,30	82,20	82,51	82,15	82,51	69K	68
22/09/2020	-0,53%	-0,44	82,50	82,11	82,11	82,99	28K	45
21/09/2020	0,45%	0,37	82,94	82,49	81,67	83,00	104K	83
18/09/2020	0,70%	0,57	82,57	82,01	81,70	82,65	131K	84
17/09/2020	-0,12%	-0,10	82,00	82,10	82,00	82,40	117K	89
16/09/2020	0,95%	0,77	82,10	81,35	81,35	82,10	43K	80
15/09/2020	-0,94%	-0,77	81,33	82,20	80,99	82,30	280K	226
14/09/2020	0,37%	0,30	82,10	81,80	81,80	82,17	75K	69
11/09/2020	0,99%	0,80	81,80	81,79	81,18	81,80	75K	91
10/09/2020	-0,98%	-0,80	81,00	81,80	81,00	82,47	168K	823
09/09/2020	-0,54%	-0,44	81,80	81,40	81,40	82,99	125K	109
08/09/2020	1,14%	0,93	82,24	81,30	81,22	82,40	413K	149
04/09/2020	-1,44%	-1,19	81,31	82,49	80,89	82,96	397K	1.108
03/09/2020	-0,34%	-0,28	82,50	82,60	82,05	82,79	77K	72
02/09/2020	-0,27%	-0,22	82,78	83,00	81,83	83,00	273K	1.059
01/09/2020	1,44%	1,18	83,00	82,69	82,15	83,00	53K	72
31/08/2020	-0,34%	-0,28	81,82	82,10	81,50	82,50	154K	157
28/08/2020	0,12%	0,10	82,10	82,00	81,61	82,56	64K	69
27/08/2020	0,37%	0,30	82,00	81,70	81,70	82,56	70K	64
26/08/2020	-1,07%	-0,88	81,70	82,58	81,60	82,98	241K	144
25/08/2020	0,71%	0,58	82,58	82,99	81,50	82,99	260K	94
24/08/2020	-1,20%	-1,00	82,00	82,99	81,80	83,00	233K	358
21/08/2020	0,01%	0,01	83,00	82,97	82,70	83,00	137K	522
20/08/2020	-0,01%	-0,01	82,99	82,61	82,40	83,00	182K	106
19/08/2020	0,96%	0,79	83,00	82,22	82,22	83,00	88K	300
18/08/2020	-0,47%	-0,39	82,21	82,99	81,27	83,00	140K	96
17/08/2020	1,35%	1,10	82,60	81,50	81,30	82,60	138K	123
14/08/2020	0,06%	0,05	81,50	81,50	81,27	81,50	107K	93
13/08/2020	-1,03%	-0,85	81,45	82,25	81,43	83,20	149K	66
12/08/2020	-0,21%	-0,17	82,30	82,46	81,28	82,46	80K	194
11/08/2020	0,94%	0,77	82,47	81,71	81,00	83,75	70K	103
10/08/2020	-1,68%	-1,40	81,70	83,10	80,55	83,99	53K	90
07/08/2020	3,88%	3,10	83,10	80,00	80,00	83,10	108K	82
06/08/2020	-1,72%	-1,40	80,00	82,00	79,90	82,00	77K	221
05/08/2020	0,66%	0,53	81,40	82,48	80,90	82,48	61K	61
04/08/2020	-2,41%	-2,00	80,87	82,87	80,86	83,10	49K	94
03/08/2020	0,02%	0,02	82,87	84,99	82,85	84,99	124K	96
31/07/2020	1,05%	0,86	82,85	81,00	81,00	84,17	128K	97
30/07/2020	4,05%	3,19	81,99	78,79	78,01	81,99	229K	155
29/07/2020	-2,66%	-2,15	78,80	80,63	78,04	81,99	496K	1.254
28/07/2020	-6,37%	-5,51	80,95	86,99	79,80	86,99	490K	1.123
27/07/2020	-0,63%	-0,55	86,46	87,03	86,46	87,30	163K	186
24/07/2020	0,01%	0,01	87,01	87,05	87,00	87,25	66K	149
23/07/2020	0,36%	0,31	87,00	86,10	86,08	87,27	80K	310
22/07/2020	-0,81%	-0,71	86,69	87,45	86,01	87,50	131K	285
21/07/2020	0,00%	0,00	87,40	87,42	87,40	87,59	92K	66
20/07/2020	-1,00%	-0,88	87,40	88,28	87,40	88,50	129K	123
17/07/2020	0,44%	0,39	88,28	88,00	87,81	88,28	108K	70
16/07/2020	-0,12%	-0,11	87,89	88,05	87,61	88,27	87K	209
15/07/2020	-1,98%	-1,78	88,00	89,77	87,65	89,78	295K	356
14/07/2020	0,76%	0,68	89,78	89,30	89,03	89,80	84K	69
13/07/2020	0,10%	0,09	89,10	89,01	89,01	90,00	203K	249
10/07/2020	-0,55%	-0,49	89,01	89,49	87,56	89,95	172K	119
09/07/2020	-0,33%	-0,30	89,50	88,61	87,56	89,95	127K	109
08/07/2020	-	-	89,80	89,80	87,52	91,00	213K	178

Date,Open,High,Low,Close,Volume
20-Jan-21,70.01,70.77,69.70,70.75,112176
19-Jan-21,70.02,70.30,68.90,70.00,223553
18-Jan-21,70.01,70.48,69.70,70.00,90224
15-Jan-21,70.78,70.78,69.90,70.20,74192
14-Jan-21,69.48,70.00,69.25,69.90,49037
13-Jan-21,70.05,70.98,68.90,69.48,266277
12-Jan-21,71.00,71.00,69.90,70.05,102530
11-Jan-21,70.53,71.48,70.53,71.00,79889
08-Jan-21,71.05,72.00,70.85,72.00,102194
07-Jan-21,71.30,72.00,70.82,71.05,84276
06-Jan-21,71.54,72.00,70.22,71.85,90996
05-Jan-21,70.30,71.57,69.93,71.54,152738
04-Jan-21,69.19,70.49,68.73,70.30,111831
30-Dec-20,69.10,70.00,69.10,69.19,111781
29-Dec-20,68.71,69.10,67.07,69.10,336443
28-Dec-20,69.50,69.50,68.00,68.90,396314
23-Dec-20,69.99,69.99,69.00,69.00,189538
22-Dec-20,70.29,70.29,68.92,69.45,304709
21-Dec-20,69.79,70.38,69.10,69.40,463525
18-Dec-20,69.92,69.97,69.46,69.70,125349
17-Dec-20,69.99,71.00,69.31,69.82,239718
16-Dec-20,70.10,70.59,68.99,68.99,83200
15-Dec-20,69.96,70.80,69.96,70.20,55102
14-Dec-20,70.93,70.93,70.01,70.57,57510
11-Dec-20,69.98,71.00,68.34,70.94,190070
10-Dec-20,70.01,70.01,67.01,69.78,419055
09-Dec-20,70.15,70.99,69.92,70.00,89625
08-Dec-20,71.58,71.58,69.00,70.15,149967
07-Dec-20,70.79,72.00,70.79,72.00,113989
04-Dec-20,70.68,71.01,70.50,70.68,100216
03-Dec-20,70.25,70.69,70.20,70.51,78594
02-Dec-20,70.01,70.24,70.00,70.20,172945
01-Dec-20,70.64,70.64,69.80,70.00,251688
30-Nov-20,70.12,70.80,70.11,70.64,116600
27-Nov-20,70.01,70.61,69.98,70.25,143818
26-Nov-20,70.11,70.50,69.91,70.01,112962
25-Nov-20,70.30,70.80,70.02,70.50,85745
24-Nov-20,70.34,70.79,69.72,70.02,63812
23-Nov-20,70.68,70.87,70.48,70.53,173861
20-Nov-20,70.17,70.89,70.15,70.88,195908
19-Nov-20,70.50,70.50,69.78,69.78,124633
18-Nov-20,71.01,71.01,70.00,70.26,138697
17-Nov-20,71.32,71.32,70.74,70.95,106599
16-Nov-20,71.70,71.70,71.12,71.32,111251
13-Nov-20,71.46,71.94,70.67,71.60,60706
12-Nov-20,72.00,72.05,71.41,71.45,64173
11-Nov-20,71.86,71.99,71.50,71.98,95308
10-Nov-20,72.05,72.16,71.88,72.00,120115
09-Nov-20,72.01,72.40,72.01,72.16,69420
06-Nov-20,71.25,72.43,71.25,72.35,106793
05-Nov-20,71.59,71.80,71.22,71.30,99790
04-Nov-20,71.32,71.60,71.00,71.60,91708
03-Nov-20,71.01,71.49,71.00,71.32,219343
30-Oct-20,71.02,71.43,71.01,71.10,233905
29-Oct-20,71.77,71.77,71.01,71.02,240879
28-Oct-20,71.88,71.88,71.01,71.01,215334
27-Oct-20,72.02,72.02,71.22,71.89,280467
26-Oct-20,71.80,72.00,71.50,72.00,137107
23-Oct-20,71.51,71.99,71.45,71.80,87614
22-Oct-20,71.95,71.95,71.01,71.37,211695
21-Oct-20,71.51,72.00,71.01,71.90,202670
20-Oct-20,72.83,72.95,71.03,71.50,279270
19-Oct-20,71.99,73.00,71.71,72.83,143003
16-Oct-20,72.52,72.52,71.50,72.49,224178
15-Oct-20,71.92,72.52,71.75,72.52,176231
14-Oct-20,72.75,72.98,71.30,72.05,236337
13-Oct-20,71.01,72.73,71.01,72.73,253035
09-Oct-20,73.23,73.48,70.00,71.12,1427423
08-Oct-20,70.36,74.00,70.36,73.48,1301268
07-Oct-20,82.32,82.75,79.90,80.80,365864
06-Oct-20,82.12,82.70,82.11,82.70,100995
05-Oct-20,82.65,82.69,81.91,82.01,143019
02-Oct-20,82.66,82.69,82.44,82.69,66517
01-Oct-20,81.78,82.46,81.77,82.43,104052
30-Sep-20,82.50,82.69,80.12,80.87,454243
29-Sep-20,82.30,82.49,82.30,82.45,65504
28-Sep-20,82.47,82.50,82.20,82.30,79054
25-Sep-20,82.30,82.50,81.68,82.49,232571
24-Sep-20,82.20,82.46,82.12,82.30,54907
23-Sep-20,82.51,82.51,82.15,82.20,68713
22-Sep-20,82.11,82.99,82.11,82.50,27813
21-Sep-20,82.49,83.00,81.67,82.94,104154
18-Sep-20,82.01,82.65,81.70,82.57,130802
17-Sep-20,82.10,82.40,82.00,82.00,116882
16-Sep-20,81.35,82.10,81.35,82.10,42747
15-Sep-20,82.20,82.30,80.99,81.33,280484
14-Sep-20,81.80,82.17,81.80,82.10,74694
11-Sep-20,81.79,81.80,81.18,81.80,75122
10-Sep-20,81.80,82.47,81.00,81.00,168005
09-Sep-20,81.40,82.99,81.40,81.80,124962
08-Sep-20,81.30,82.40,81.22,82.24,412533
04-Sep-20,82.49,82.96,80.89,81.31,396529
03-Sep-20,82.60,82.79,82.05,82.50,76768
02-Sep-20,83.00,83.00,81.83,82.78,272662
01-Sep-20,82.69,83.00,82.15,83.00,52578
31-Aug-20,82.10,82.50,81.50,81.82,154078
28-Aug-20,82.00,82.56,81.61,82.10,63655
27-Aug-20,81.70,82.56,81.70,82.00,70210
26-Aug-20,82.58,82.98,81.60,81.70,241313
25-Aug-20,82.99,82.99,81.50,82.58,260444
24-Aug-20,82.99,83.00,81.80,82.00,232784
21-Aug-20,82.97,83.00,82.70,83.00,137014
20-Aug-20,82.61,83.00,82.40,82.99,181637
19-Aug-20,82.22,83.00,82.22,83.00,87696
18-Aug-20,82.99,83.00,81.27,82.21,139881
17-Aug-20,81.50,82.60,81.30,82.60,137810
14-Aug-20,81.50,81.50,81.27,81.50,107219
13-Aug-20,82.25,83.20,81.43,81.45,148929
12-Aug-20,82.46,82.46,81.28,82.30,79727
11-Aug-20,81.71,83.75,81.00,82.47,70094
10-Aug-20,83.10,83.99,80.55,81.70,53170
07-Aug-20,80.00,83.10,80.00,83.10,107695
06-Aug-20,82.00,82.00,79.90,80.00,77350
05-Aug-20,82.48,82.48,80.90,81.40,61469
04-Aug-20,82.87,83.10,80.86,80.87,49141
03-Aug-20,84.99,84.99,82.85,82.87,124468
31-Jul-20,81.00,84.17,81.00,82.85,128199
30-Jul-20,78.79,81.99,78.01,81.99,228888
29-Jul-20,80.63,81.99,78.04,78.80,495748
28-Jul-20,86.99,86.99,79.80,80.95,489805
27-Jul-20,87.03,87.30,86.46,86.46,163184
24-Jul-20,87.05,87.25,87.00,87.01,65868
23-Jul-20,86.10,87.27,86.08,87.00,79937
22-Jul-20,87.45,87.50,86.01,86.69,131287
21-Jul-20,87.42,87.59,87.40,87.40,92194
20-Jul-20,88.28,88.50,87.40,87.40,129076
17-Jul-20,88.00,88.28,87.81,88.28,107826
16-Jul-20,88.05,88.27,87.61,87.89,86655
15-Jul-20,89.77,89.78,87.65,88.00,295134
14-Jul-20,89.30,89.80,89.03,89.78,84295
13-Jul-20,89.01,90.00,89.01,89.10,202786
10-Jul-20,89.49,89.95,87.56,89.01,172380
09-Jul-20,88.61,89.95,87.56,89.50,126555
08-Jul-20,89.80,91.00,87.52,89.80,212807

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEOC11

cotações, gráficos e mais...