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
17/04/2024	0,00%	0,00	45,57	45,57	45,57	46,61	36K	54
16/04/2024	-1,32%	-0,61	45,57	46,18	45,50	46,75	38K	78
15/04/2024	1,38%	0,63	46,18	45,55	45,55	46,20	23K	61
12/04/2024	-1,39%	-0,64	45,55	46,20	45,51	46,37	59K	152
11/04/2024	0,41%	0,19	46,19	46,03	45,53	46,50	33K	88
10/04/2024	-0,63%	-0,29	46,00	46,49	46,00	46,50	11K	34
09/04/2024	0,92%	0,42	46,29	45,85	45,85	46,85	23K	38
08/04/2024	-0,65%	-0,30	45,87	46,03	45,51	46,03	17K	56
05/04/2024	0,37%	0,17	46,17	46,31	45,99	46,64	33K	104
04/04/2024	-0,07%	-0,03	46,00	46,86	46,00	46,86	89K	91
03/04/2024	-1,54%	-0,72	46,03	46,75	45,86	46,92	53K	110

02/04/2024	0,60%	0,28	46,75	46,40	46,40	46,90	24K	40
01/04/2024	-0,15%	-0,07	46,47	46,54	46,31	46,62	41K	61
28/03/2024	0,95%	0,44	46,54	46,10	46,10	46,62	38K	42
27/03/2024	1,03%	0,47	46,10	45,78	45,78	46,32	15K	27
26/03/2024	0,00%	0,00	45,63	45,65	44,99	45,83	59K	90
25/03/2024	-1,21%	-0,56	45,63	46,30	45,60	46,32	23K	44
22/03/2024	0,48%	0,22	46,19	45,61	45,60	46,19	55K	55
21/03/2024	0,70%	0,32	45,97	45,90	45,80	45,98	36K	55
20/03/2024	-0,72%	-0,33	45,65	45,98	45,60	45,99	46K	57
19/03/2024	-0,02%	-0,01	45,98	46,00	45,69	46,05	76K	112
18/03/2024	1,10%	0,50	45,99	45,45	45,26	46,00	65K	119
15/03/2024	-3,11%	-1,46	45,49	46,99	44,98	46,99	141K	118
14/03/2024	0,34%	0,16	46,95	46,79	46,79	46,99	23K	28
13/03/2024	-0,36%	-0,17	46,79	46,96	46,33	46,99	35K	62
12/03/2024	1,03%	0,48	46,96	46,48	46,17	46,96	44K	68
11/03/2024	-0,06%	-0,03	46,48	46,51	46,34	47,17	30K	72
08/03/2024	-1,02%	-0,48	46,51	46,80	46,40	46,80	38K	222
07/03/2024	0,84%	0,39	46,99	46,77	46,52	46,99	44K	89
06/03/2024	-0,28%	-0,13	46,60	47,00	46,60	47,00	33K	48
05/03/2024	-0,26%	-0,12	46,73	46,62	46,51	46,76	20K	34
04/03/2024	0,19%	0,09	46,85	47,00	46,69	47,00	17K	34
01/03/2024	0,30%	0,14	46,76	46,61	46,61	46,80	39K	98
29/02/2024	-0,58%	-0,27	46,62	46,89	46,56	46,99	40K	72
28/02/2024	-0,13%	-0,06	46,89	46,99	46,55	46,99	13K	44
27/02/2024	0,92%	0,43	46,95	46,94	46,51	47,00	11K	40
26/02/2024	-1,75%	-0,83	46,52	47,36	46,52	47,45	87K	382
23/02/2024	-0,23%	-0,11	47,35	47,33	47,03	47,48	33K	53
22/02/2024	0,02%	0,01	47,46	47,60	47,40	47,69	12K	31
21/02/2024	0,32%	0,15	47,45	47,30	46,98	47,70	56K	56
20/02/2024	-2,37%	-1,15	47,30	48,45	47,07	48,60	47K	170
19/02/2024	2,93%	1,38	48,45	47,48	47,04	48,49	93K	123
16/02/2024	-0,70%	-0,33	47,07	47,75	47,05	47,75	57K	76
15/02/2024	-0,19%	-0,09	47,40	47,54	47,06	47,73	25K	64
14/02/2024	0,98%	0,46	47,49	47,73	47,00	47,73	18K	23
09/02/2024	-2,27%	-1,09	47,03	48,84	46,00	48,84	42K	73
08/02/2024	-1,19%	-0,58	48,12	48,27	47,02	48,85	17K	58
07/02/2024	-0,57%	-0,28	48,70	47,65	47,65	48,90	22K	69
06/02/2024	-0,97%	-0,48	48,98	49,46	48,30	49,46	12K	28
05/02/2024	0,73%	0,36	49,46	49,50	48,80	49,50	14K	27
02/02/2024	1,87%	0,90	49,10	49,17	48,83	49,88	9K	29
01/02/2024	-3,50%	-1,75	48,20	48,55	48,20	49,90	38K	89
31/01/2024	2,95%	1,43	49,95	48,60	48,47	50,00	46K	48
30/01/2024	0,02%	0,01	48,52	48,51	48,51	48,98	37K	29
29/01/2024	0,81%	0,39	48,51	49,00	47,76	49,00	21K	54
26/01/2024	1,54%	0,73	48,12	47,50	47,50	48,13	31K	54
25/01/2024	0,08%	0,04	47,39	48,15	47,38	48,16	6K	26
24/01/2024	0,74%	0,35	47,35	47,92	47,15	47,92	21K	38
23/01/2024	-0,36%	-0,17	47,00	47,25	47,00	47,25	55K	82
22/01/2024	-0,25%	-0,12	47,17	47,49	46,99	47,49	31K	49
19/01/2024	0,23%	0,11	47,29	47,18	46,96	47,48	19K	59
18/01/2024	-0,21%	-0,10	47,18	47,20	46,95	47,20	77K	74
17/01/2024	-0,17%	-0,08	47,28	47,25	47,20	47,35	9K	36
16/01/2024	0,70%	0,33	47,36	47,15	46,81	47,50	55K	84
15/01/2024	-1,75%	-0,84	47,03	47,85	46,91	47,99	102K	129
12/01/2024	-0,48%	-0,23	47,87	48,09	47,20	48,16	46K	52
11/01/2024	-1,39%	-0,68	48,10	48,78	46,40	48,78	59K	80
10/01/2024	5,36%	2,48	48,78	46,30	46,15	49,00	40K	286
09/01/2024	-0,88%	-0,41	46,30	46,24	45,63	46,47	31K	116
08/01/2024	-1,64%	-0,78	46,71	47,49	46,40	47,49	81K	129
05/01/2024	2,57%	1,19	47,49	46,36	46,30	47,49	39K	74
04/01/2024	-1,47%	-0,69	46,30	47,00	46,30	47,00	87K	84
03/01/2024	1,16%	0,54	46,99	46,85	46,50	46,99	68K	153
02/01/2024	0,91%	0,42	46,45	46,10	45,56	46,86	35K	68
28/12/2023	1,14%	0,52	46,03	45,94	45,45	46,80	80K	100
27/12/2023	-1,07%	-0,49	45,51	46,86	45,30	46,86	42K	68
26/12/2023	1,55%	0,70	46,00	45,39	45,00	46,00	60K	128
22/12/2023	0,09%	0,04	45,30	45,33	44,96	45,39	66K	103
21/12/2023	0,69%	0,31	45,26	44,95	44,95	45,34	39K	63
20/12/2023	0,11%	0,05	44,95	45,33	44,80	45,33	100K	111
19/12/2023	-0,49%	-0,22	44,90	45,18	44,80	45,34	39K	344
18/12/2023	-0,40%	-0,18	45,12	45,34	45,12	45,34	16K	39
15/12/2023	-0,20%	-0,09	45,30	45,39	45,10	45,39	17K	47
14/12/2023	1,61%	0,72	45,39	44,60	44,60	45,97	24K	48
13/12/2023	-0,07%	-0,03	44,67	44,74	44,60	44,74	39K	58
12/12/2023	0,54%	0,24	44,70	44,64	44,45	44,75	23K	41
11/12/2023	0,09%	0,04	44,46	44,46	44,40	44,74	45K	52
08/12/2023	-1,79%	-0,81	44,42	44,81	44,37	46,56	126K	95
07/12/2023	-0,07%	-0,03	45,23	45,26	45,07	45,26	34K	47
06/12/2023	0,38%	0,17	45,26	45,12	45,01	46,00	73K	151
05/12/2023	0,20%	0,09	45,09	45,00	44,85	45,13	23K	40
04/12/2023	0,11%	0,05	45,00	44,50	44,50	45,13	43K	45
01/12/2023	0,67%	0,30	44,95	44,64	44,30	44,95	48K	104
30/11/2023	0,40%	0,18	44,65	44,47	44,39	44,79	17K	51
29/11/2023	0,16%	0,07	44,47	44,39	44,30	44,47	18K	28
28/11/2023	-1,22%	-0,55	44,40	44,95	43,90	44,95	105K	94
27/11/2023	1,26%	0,56	44,95	44,36	43,86	44,95	124K	136
24/11/2023	-0,67%	-0,30	44,39	44,69	44,33	44,70	34K	75
23/11/2023	0,65%	0,29	44,69	44,39	44,06	44,93	85K	78
22/11/2023	0,63%	0,28	44,40	44,13	44,06	44,73	42K	73
21/11/2023	-1,96%	-0,88	44,12	45,11	43,60	45,13	246K	1.786
20/11/2023	-0,22%	-0,10	45,00	45,10	45,00	45,13	33K	290
17/11/2023	-1,64%	-0,75	45,10	45,84	45,00	45,85	43K	151
16/11/2023	0,15%	0,07	45,85	45,92	44,49	45,92	51K	143
14/11/2023	2,83%	1,26	45,78	44,52	44,52	45,99	7K	24
13/11/2023	-1,07%	-0,48	44,52	45,08	44,51	49,27	34K	94
10/11/2023	1,12%	0,50	45,00	44,50	44,49	45,00	25K	71
09/11/2023	-1,77%	-0,80	44,50	44,86	44,13	44,88	25K	76
08/11/2023	0,64%	0,29	45,30	45,85	44,02	45,85	61K	123
07/11/2023	-0,04%	-0,02	45,01	45,06	44,25	45,70	134K	80
06/11/2023	1,51%	0,67	45,03	44,52	44,52	45,50	38K	65
03/11/2023	-2,93%	-1,34	44,36	45,70	44,36	45,97	37K	61
01/11/2023	0,93%	0,42	45,70	45,45	45,00	45,85	35K	44
31/10/2023	0,62%	0,28	45,28	45,01	45,00	45,84	27K	47
30/10/2023	0,00%	0,00	45,00	45,50	44,50	45,58	16K	41
27/10/2023	1,12%	0,50	45,00	44,26	44,26	46,36	30K	93
26/10/2023	0,00%	0,00	44,50	45,46	44,31	45,46	35K	42
25/10/2023	-1,11%	-0,50	44,50	45,49	44,50	46,12	37K	70
24/10/2023	-0,33%	-0,15	45,00	45,34	44,64	45,34	71K	47
23/10/2023	0,36%	0,16	45,15	44,99	44,73	45,34	25K	46
20/10/2023	0,87%	0,39	44,99	45,27	44,62	45,27	16K	109
19/10/2023	-3,36%	-1,55	44,60	46,39	44,01	46,39	204K	262
18/10/2023	-0,99%	-0,46	46,15	46,59	45,10	46,59	43K	120
17/10/2023	-0,19%	-0,09	46,61	47,00	44,99	47,00	174K	143
16/10/2023	-1,46%	-0,69	46,70	47,31	45,99	47,33	23K	78
13/10/2023	2,13%	0,99	47,39	45,97	45,97	47,39	8K	36
11/10/2023	0,85%	0,39	46,40	46,05	45,97	46,60	89K	75
10/10/2023	-1,81%	-0,85	46,01	46,88	46,01	47,70	112K	93
09/10/2023	-0,87%	-0,41	46,86	46,85	46,45	47,00	72K	107
06/10/2023	0,36%	0,17	47,27	47,10	46,63	47,40	58K	88
05/10/2023	0,36%	0,17	47,10	47,82	46,56	47,82	30K	58
04/10/2023	-2,23%	-1,07	46,93	48,00	46,56	48,00	95K	97
03/10/2023	-1,01%	-0,49	48,00	48,49	47,41	48,75	60K	63
02/10/2023	-	-	48,49	48,34	48,12	48,79	41K	52

Date,Open,High,Low,Close,Volume
17-Apr-24,45.57,46.61,45.57,45.57,35561
16-Apr-24,46.18,46.75,45.50,45.57,37716
15-Apr-24,45.55,46.20,45.55,46.18,22855
12-Apr-24,46.20,46.37,45.51,45.55,59380
11-Apr-24,46.03,46.50,45.53,46.19,33489
10-Apr-24,46.49,46.50,46.00,46.00,10785
09-Apr-24,45.85,46.85,45.85,46.29,23012
08-Apr-24,46.03,46.03,45.51,45.87,16692
05-Apr-24,46.31,46.64,45.99,46.17,32974
04-Apr-24,46.86,46.86,46.00,46.00,88827
03-Apr-24,46.75,46.92,45.86,46.03,52539
02-Apr-24,46.40,46.90,46.40,46.75,23775
01-Apr-24,46.54,46.62,46.31,46.47,40753
28-Mar-24,46.10,46.62,46.10,46.54,38489
27-Mar-24,45.78,46.32,45.78,46.10,15044
26-Mar-24,45.65,45.83,44.99,45.63,58584
25-Mar-24,46.30,46.32,45.60,45.63,22518
22-Mar-24,45.61,46.19,45.60,46.19,55278
21-Mar-24,45.90,45.98,45.80,45.97,36180
20-Mar-24,45.98,45.99,45.60,45.65,46055
19-Mar-24,46.00,46.05,45.69,45.98,76242
18-Mar-24,45.45,46.00,45.26,45.99,65060
15-Mar-24,46.99,46.99,44.98,45.49,141474
14-Mar-24,46.79,46.99,46.79,46.95,23138
13-Mar-24,46.96,46.99,46.33,46.79,35121
12-Mar-24,46.48,46.96,46.17,46.96,44254
11-Mar-24,46.51,47.17,46.34,46.48,29643
08-Mar-24,46.80,46.80,46.40,46.51,38034
07-Mar-24,46.77,46.99,46.52,46.99,43980
06-Mar-24,47.00,47.00,46.60,46.60,33268
05-Mar-24,46.62,46.76,46.51,46.73,19514
04-Mar-24,47.00,47.00,46.69,46.85,17181
01-Mar-24,46.61,46.80,46.61,46.76,39252
29-Feb-24,46.89,46.99,46.56,46.62,40212
28-Feb-24,46.99,46.99,46.55,46.89,13184
27-Feb-24,46.94,47.00,46.51,46.95,11306
26-Feb-24,47.36,47.45,46.52,46.52,87058
23-Feb-24,47.33,47.48,47.03,47.35,33467
22-Feb-24,47.60,47.69,47.40,47.46,11778
21-Feb-24,47.30,47.70,46.98,47.45,55563
20-Feb-24,48.45,48.60,47.07,47.30,46904
19-Feb-24,47.48,48.49,47.04,48.45,92724
16-Feb-24,47.75,47.75,47.05,47.07,56605
15-Feb-24,47.54,47.73,47.06,47.40,24578
14-Feb-24,47.73,47.73,47.00,47.49,18070
09-Feb-24,48.84,48.84,46.00,47.03,41650
08-Feb-24,48.27,48.85,47.02,48.12,17195
07-Feb-24,47.65,48.90,47.65,48.70,21642
06-Feb-24,49.46,49.46,48.30,48.98,12115
05-Feb-24,49.50,49.50,48.80,49.46,13704
02-Feb-24,49.17,49.88,48.83,49.10,9201
01-Feb-24,48.55,49.90,48.20,48.20,38338
31-Jan-24,48.60,50.00,48.47,49.95,45740
30-Jan-24,48.51,48.98,48.51,48.52,36800
29-Jan-24,49.00,49.00,47.76,48.51,20648
26-Jan-24,47.50,48.13,47.50,48.12,30608
25-Jan-24,48.15,48.16,47.38,47.39,5815
24-Jan-24,47.92,47.92,47.15,47.35,21046
23-Jan-24,47.25,47.25,47.00,47.00,54616
22-Jan-24,47.49,47.49,46.99,47.17,31393
19-Jan-24,47.18,47.48,46.96,47.29,18634
18-Jan-24,47.20,47.20,46.95,47.18,76800
17-Jan-24,47.25,47.35,47.20,47.28,9169
16-Jan-24,47.15,47.50,46.81,47.36,54770
15-Jan-24,47.85,47.99,46.91,47.03,102023
12-Jan-24,48.09,48.16,47.20,47.87,46500
11-Jan-24,48.78,48.78,46.40,48.10,58600
10-Jan-24,46.30,49.00,46.15,48.78,39817
09-Jan-24,46.24,46.47,45.63,46.30,31407
08-Jan-24,47.49,47.49,46.40,46.71,80811
05-Jan-24,46.36,47.49,46.30,47.49,38798
04-Jan-24,47.00,47.00,46.30,46.30,87028
03-Jan-24,46.85,46.99,46.50,46.99,68215
02-Jan-24,46.10,46.86,45.56,46.45,34534
28-Dec-23,45.94,46.80,45.45,46.03,80096
27-Dec-23,46.86,46.86,45.30,45.51,41738
26-Dec-23,45.39,46.00,45.00,46.00,59796
22-Dec-23,45.33,45.39,44.96,45.30,66310
21-Dec-23,44.95,45.34,44.95,45.26,39419
20-Dec-23,45.33,45.33,44.80,44.95,100192
19-Dec-23,45.18,45.34,44.80,44.90,39289
18-Dec-23,45.34,45.34,45.12,45.12,16381
15-Dec-23,45.39,45.39,45.10,45.30,17199
14-Dec-23,44.60,45.97,44.60,45.39,23615
13-Dec-23,44.74,44.74,44.60,44.67,38994
12-Dec-23,44.64,44.75,44.45,44.70,23060
11-Dec-23,44.46,44.74,44.40,44.46,44632
08-Dec-23,44.81,46.56,44.37,44.42,126359
07-Dec-23,45.26,45.26,45.07,45.23,33756
06-Dec-23,45.12,46.00,45.01,45.26,72930
05-Dec-23,45.00,45.13,44.85,45.09,23135
04-Dec-23,44.50,45.13,44.50,45.00,43342
01-Dec-23,44.64,44.95,44.30,44.95,47765
30-Nov-23,44.47,44.79,44.39,44.65,17361
29-Nov-23,44.39,44.47,44.30,44.47,17997
28-Nov-23,44.95,44.95,43.90,44.40,105381
27-Nov-23,44.36,44.95,43.86,44.95,124141
24-Nov-23,44.69,44.70,44.33,44.39,33903
23-Nov-23,44.39,44.93,44.06,44.69,85418
22-Nov-23,44.13,44.73,44.06,44.40,41786
21-Nov-23,45.11,45.13,43.60,44.12,246033
20-Nov-23,45.10,45.13,45.00,45.00,33159
17-Nov-23,45.84,45.85,45.00,45.10,42927
16-Nov-23,45.92,45.92,44.49,45.85,51479
14-Nov-23,44.52,45.99,44.52,45.78,6682
13-Nov-23,45.08,49.27,44.51,44.52,34438
10-Nov-23,44.50,45.00,44.49,45.00,25450
09-Nov-23,44.86,44.88,44.13,44.50,24887
08-Nov-23,45.85,45.85,44.02,45.30,61067
07-Nov-23,45.06,45.70,44.25,45.01,133849
06-Nov-23,44.52,45.50,44.52,45.03,37682
03-Nov-23,45.70,45.97,44.36,44.36,36949
01-Nov-23,45.45,45.85,45.00,45.70,34936
31-Oct-23,45.01,45.84,45.00,45.28,27013
30-Oct-23,45.50,45.58,44.50,45.00,15907
27-Oct-23,44.26,46.36,44.26,45.00,30193
26-Oct-23,45.46,45.46,44.31,44.50,34887
25-Oct-23,45.49,46.12,44.50,44.50,37437
24-Oct-23,45.34,45.34,44.64,45.00,70806
23-Oct-23,44.99,45.34,44.73,45.15,24692
20-Oct-23,45.27,45.27,44.62,44.99,15875
19-Oct-23,46.39,46.39,44.01,44.60,204295
18-Oct-23,46.59,46.59,45.10,46.15,43024
17-Oct-23,47.00,47.00,44.99,46.61,173563
16-Oct-23,47.31,47.33,45.99,46.70,22871
13-Oct-23,45.97,47.39,45.97,47.39,7679
11-Oct-23,46.05,46.60,45.97,46.40,88825
10-Oct-23,46.88,47.70,46.01,46.01,111834
09-Oct-23,46.85,47.00,46.45,46.86,72126
06-Oct-23,47.10,47.40,46.63,47.27,57650
05-Oct-23,47.82,47.82,46.56,47.10,30351
04-Oct-23,48.00,48.00,46.56,46.93,94931
03-Oct-23,48.49,48.75,47.41,48.00,59939
02-Oct-23,48.34,48.79,48.12,48.49,41433

*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