Cotação atual, histórico e gráfico do papel: CEOC11
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 |
| 16/08/2019 | -0,08% | -0,07 | 85,28 | 85,28 | 85,17 | 85,35 | 68K | 47 |
| 15/08/2019 | -0,14% | -0,12 | 85,35 | 85,47 | 85,16 | 85,49 | 83K | 39 |
| 14/08/2019 | 0,08% | 0,07 | 85,47 | 85,49 | 85,00 | 85,50 | 70K | 50 |
| 13/08/2019 | 0,47% | 0,40 | 85,40 | 84,99 | 84,75 | 85,50 | 203K | 86 |
| 12/08/2019 | -0,12% | -0,10 | 85,00 | 85,50 | 84,76 | 85,50 | 230K | 87 |
| 09/08/2019 | -0,56% | -0,48 | 85,10 | 85,58 | 84,01 | 85,58 | 158K | 57 |
| 08/08/2019 | 0,67% | 0,57 | 85,58 | 84,46 | 83,60 | 85,58 | 208K | 103 |
| 07/08/2019 | 0,01% | 0,01 | 85,01 | 85,09 | 84,80 | 85,10 | 3M | 90 |
| 06/08/2019 | -0,06% | -0,05 | 85,00 | 85,08 | 84,12 | 85,09 | 1M | 107 |
| 05/08/2019 | 0,18% | 0,15 | 85,05 | 84,90 | 84,00 | 85,11 | 256K | 117 |
| 02/08/2019 | 0,71% | 0,60 | 84,90 | 84,45 | 83,96 | 84,90 | 256K | 144 |
| 01/08/2019 | 0,27% | 0,23 | 84,30 | 84,07 | 84,02 | 84,69 | 162K | 95 |
| 31/07/2019 | 0,10% | 0,08 | 84,07 | 83,99 | 83,97 | 84,44 | 290K | 150 |
| 30/07/2019 | 0,19% | 0,16 | 83,99 | 83,90 | 83,50 | 84,00 | 171K | 89 |
| 29/07/2019 | 1,00% | 0,83 | 83,83 | 83,00 | 82,90 | 83,83 | 302K | 165 |
| 26/07/2019 | 0,00% | 0,00 | 83,00 | 83,10 | 82,32 | 83,25 | 169K | 88 |
| 25/07/2019 | -0,02% | -0,02 | 83,00 | 83,03 | 82,72 | 83,24 | 159K | 73 |
| 24/07/2019 | 0,27% | 0,22 | 83,02 | 82,80 | 82,80 | 83,10 | 142K | 76 |
| 23/07/2019 | 0,52% | 0,43 | 82,80 | 82,89 | 82,21 | 82,89 | 217K | 89 |
| 22/07/2019 | 0,21% | 0,17 | 82,37 | 82,30 | 82,00 | 82,98 | 373K | 107 |
| 19/07/2019 | -0,06% | -0,05 | 82,20 | 82,40 | 82,05 | 82,40 | 158K | 83 |
| 18/07/2019 | -0,18% | -0,15 | 82,25 | 82,39 | 82,01 | 82,40 | 122K | 82 |
| 17/07/2019 | 0,61% | 0,50 | 82,40 | 82,11 | 82,00 | 82,43 | 156K | 100 |
| 16/07/2019 | -0,45% | -0,37 | 81,90 | 82,30 | 80,00 | 82,49 | 330K | 185 |
| 15/07/2019 | -0,35% | -0,29 | 82,27 | 82,56 | 81,50 | 82,56 | 318K | 192 |
| 12/07/2019 | -2,02% | -1,70 | 82,56 | 83,90 | 81,00 | 84,00 | 678K | 362 |
| 11/07/2019 | 0,01% | 0,01 | 84,26 | 84,54 | 84,12 | 84,54 | 117K | 62 |
| 10/07/2019 | 0,27% | 0,23 | 84,25 | 84,02 | 84,00 | 84,60 | 471K | 193 |
| 08/07/2019 | -1,33% | -1,13 | 84,02 | 84,80 | 84,00 | 84,80 | 331K | 165 |
| 05/07/2019 | 0,19% | 0,16 | 85,15 | 85,00 | 84,95 | 85,15 | 335K | 195 |
| 04/07/2019 | 0,11% | 0,09 | 84,99 | 84,90 | 84,90 | 85,00 | 271K | 108 |
| 03/07/2019 | -0,11% | -0,09 | 84,90 | 85,00 | 84,50 | 85,00 | 312K | 128 |
| 02/07/2019 | -0,01% | -0,01 | 84,99 | 85,00 | 84,84 | 85,00 | 93K | 62 |
| 01/07/2019 | 0,13% | 0,11 | 85,00 | 84,25 | 84,25 | 85,00 | 125K | 70 |
| 28/06/2019 | 0,00% | 0,00 | 84,89 | 84,89 | 84,21 | 84,89 | 214K | 187 |
| 27/06/2019 | 0,00% | 0,00 | 84,89 | 84,89 | 84,75 | 84,89 | 63K | 47 |
| 26/06/2019 | 0,05% | 0,04 | 84,89 | 84,99 | 84,77 | 84,99 | 73K | 53 |
| 25/06/2019 | -0,05% | -0,04 | 84,85 | 84,89 | 84,75 | 84,89 | 151K | 73 |
| 24/06/2019 | 0,41% | 0,35 | 84,89 | 84,51 | 84,01 | 84,89 | 224K | 107 |
| 21/06/2019 | 0,46% | 0,39 | 84,54 | 84,25 | 84,15 | 84,54 | 144K | 65 |
| 19/06/2019 | 0,18% | 0,15 | 84,15 | 84,01 | 83,90 | 84,30 | 4M | 57 |
| 18/06/2019 | 1,20% | 1,00 | 84,00 | 84,18 | 83,20 | 84,18 | 3M | 133 |
| 17/06/2019 | -1,07% | -0,90 | 83,00 | 83,95 | 82,97 | 84,36 | 413K | 104 |
| 14/06/2019 | -0,24% | -0,20 | 83,90 | 84,05 | 83,81 | 84,20 | 106K | 92 |
| 13/06/2019 | 0,12% | 0,10 | 84,10 | 84,00 | 83,91 | 84,10 | 88K | 52 |
| 12/06/2019 | 0,00% | 0,00 | 84,00 | 84,00 | 83,82 | 84,10 | 42K | 44 |
| 11/06/2019 | -0,20% | -0,17 | 84,00 | 84,16 | 83,90 | 84,18 | 59K | 68 |
| 10/06/2019 | -0,39% | -0,33 | 84,17 | 84,00 | 83,76 | 84,18 | 109K | 83 |
| 07/06/2019 | 0,01% | 0,01 | 84,50 | 84,50 | 84,41 | 84,50 | 144K | 98 |
| 06/06/2019 | 0,01% | 0,01 | 84,49 | 84,50 | 84,37 | 84,50 | 61K | 58 |
| 05/06/2019 | 0,00% | 0,00 | 84,48 | 84,50 | 84,22 | 84,50 | 103K | 66 |
| 04/06/2019 | 0,00% | 0,00 | 84,48 | 84,48 | 84,31 | 84,49 | 170K | 92 |
| 03/06/2019 | -0,02% | -0,02 | 84,48 | 84,43 | 84,43 | 84,50 | 119K | 85 |
| 31/05/2019 | -0,14% | -0,12 | 84,50 | 84,65 | 84,21 | 84,88 | 163K | 98 |
| 30/05/2019 | 0,08% | 0,07 | 84,62 | 84,89 | 84,57 | 84,89 | 119K | 69 |
| 29/05/2019 | 0,40% | 0,34 | 84,55 | 84,79 | 84,50 | 84,90 | 86K | 68 |
| 28/05/2019 | 0,25% | 0,21 | 84,21 | 84,00 | 83,00 | 85,48 | 305K | 122 |
| 27/05/2019 | -0,81% | -0,69 | 84,00 | 84,61 | 84,00 | 84,80 | 284K | 117 |
| 24/05/2019 | -0,01% | -0,01 | 84,69 | 84,51 | 84,50 | 84,69 | 71K | 53 |
| 23/05/2019 | 0,24% | 0,20 | 84,70 | 85,39 | 84,50 | 85,39 | 72K | 36 |
| 22/05/2019 | 0,00% | 0,00 | 84,50 | 84,64 | 84,30 | 84,68 | 106K | 63 |
| 21/05/2019 | 0,00% | 0,00 | 84,50 | 84,50 | 84,31 | 84,68 | 149K | 66 |
| 20/05/2019 | 0,00% | 0,00 | 84,50 | 84,50 | 84,45 | 84,75 | 314K | 88 |
| 17/05/2019 | -0,74% | -0,63 | 84,50 | 85,00 | 84,50 | 85,20 | 229K | 104 |
| 16/05/2019 | 0,12% | 0,10 | 85,13 | 84,92 | 84,56 | 85,13 | 96K | 120 |
| 15/05/2019 | -0,26% | -0,22 | 85,03 | 85,40 | 84,72 | 85,40 | 45K | 56 |
| 14/05/2019 | 0,27% | 0,23 | 85,25 | 85,12 | 84,70 | 85,31 | 91K | 48 |
| 13/05/2019 | -0,44% | -0,38 | 85,02 | 85,75 | 85,02 | 85,75 | 88K | 45 |
| 10/05/2019 | 0,06% | 0,05 | 85,40 | 85,35 | 85,15 | 85,40 | 87K | 51 |
| 09/05/2019 | -0,58% | -0,50 | 85,35 | 85,34 | 85,10 | 85,79 | 132K | 52 |
| 08/05/2019 | -0,15% | -0,13 | 85,85 | 85,81 | 85,81 | 85,95 | 96K | 56 |
| 07/05/2019 | 0,01% | 0,01 | 85,98 | 85,96 | 85,87 | 85,98 | 47K | 49 |
| 06/05/2019 | -0,02% | -0,02 | 85,97 | 85,90 | 85,80 | 85,97 | 71K | 57 |
| 03/05/2019 | -0,01% | -0,01 | 85,99 | 85,99 | 85,99 | 86,10 | 160K | 79 |
| 02/05/2019 | 0,12% | 0,10 | 86,00 | 85,55 | 85,55 | 86,00 | 189K | 80 |
| 30/04/2019 | -0,12% | -0,10 | 85,90 | 86,00 | 85,81 | 86,00 | 91K | 49 |
| 29/04/2019 | 0,46% | 0,39 | 86,00 | 85,70 | 85,70 | 86,00 | 90K | 60 |
| 26/04/2019 | 0,00% | 0,00 | 85,61 | 85,70 | 85,61 | 85,84 | 70K | 40 |
| 25/04/2019 | -0,45% | -0,39 | 85,61 | 85,99 | 85,61 | 85,99 | 65K | 41 |
| 24/04/2019 | 0,58% | 0,50 | 86,00 | 85,60 | 85,55 | 86,00 | 105K | 69 |
| 23/04/2019 | -0,35% | -0,30 | 85,50 | 85,78 | 85,50 | 85,78 | 41K | 25 |
| 22/04/2019 | -0,23% | -0,20 | 85,80 | 85,60 | 85,12 | 85,95 | 47K | 60 |
| 18/04/2019 | 1,01% | 0,86 | 86,00 | 85,14 | 84,30 | 86,00 | 218K | 61 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,85.28,85.35,85.17,85.28,67704
15-Aug-19,85.47,85.49,85.16,85.35,82541
14-Aug-19,85.49,85.50,85.00,85.47,70291
13-Aug-19,84.99,85.50,84.75,85.40,203260
12-Aug-19,85.50,85.50,84.76,85.00,230124
09-Aug-19,85.58,85.58,84.01,85.10,157779
08-Aug-19,84.46,85.58,83.60,85.58,207889
07-Aug-19,85.09,85.10,84.80,85.01,2840853
06-Aug-19,85.08,85.09,84.12,85.00,1330678
05-Aug-19,84.90,85.11,84.00,85.05,256305
02-Aug-19,84.45,84.90,83.96,84.90,256182
01-Aug-19,84.07,84.69,84.02,84.30,161804
31-Jul-19,83.99,84.44,83.97,84.07,290457
30-Jul-19,83.90,84.00,83.50,83.99,170715
29-Jul-19,83.00,83.83,82.90,83.83,301593
26-Jul-19,83.10,83.25,82.32,83.00,168987
25-Jul-19,83.03,83.24,82.72,83.00,158792
24-Jul-19,82.80,83.10,82.80,83.02,141949
23-Jul-19,82.89,82.89,82.21,82.80,217311
22-Jul-19,82.30,82.98,82.00,82.37,373323
19-Jul-19,82.40,82.40,82.05,82.20,158295
18-Jul-19,82.39,82.40,82.01,82.25,122064
17-Jul-19,82.11,82.43,82.00,82.40,155921
16-Jul-19,82.30,82.49,80.00,81.90,330361
15-Jul-19,82.56,82.56,81.50,82.27,317805
12-Jul-19,83.90,84.00,81.00,82.56,677662
11-Jul-19,84.54,84.54,84.12,84.26,116588
10-Jul-19,84.02,84.60,84.00,84.25,470578
08-Jul-19,84.80,84.80,84.00,84.02,331248
05-Jul-19,85.00,85.15,84.95,85.15,335180
04-Jul-19,84.90,85.00,84.90,84.99,270794
03-Jul-19,85.00,85.00,84.50,84.90,312030
02-Jul-19,85.00,85.00,84.84,84.99,92871
01-Jul-19,84.25,85.00,84.25,85.00,124915
28-Jun-19,84.89,84.89,84.21,84.89,214007
27-Jun-19,84.89,84.89,84.75,84.89,63199
26-Jun-19,84.99,84.99,84.77,84.89,73242
25-Jun-19,84.89,84.89,84.75,84.85,150526
24-Jun-19,84.51,84.89,84.01,84.89,224261
21-Jun-19,84.25,84.54,84.15,84.54,143847
19-Jun-19,84.01,84.30,83.90,84.15,3887838
18-Jun-19,84.18,84.18,83.20,84.00,2908202
17-Jun-19,83.95,84.36,82.97,83.00,412827
14-Jun-19,84.05,84.20,83.81,83.90,105635
13-Jun-19,84.00,84.10,83.91,84.10,88268
12-Jun-19,84.00,84.10,83.82,84.00,42440
11-Jun-19,84.16,84.18,83.90,84.00,59262
10-Jun-19,84.00,84.18,83.76,84.17,109188
07-Jun-19,84.50,84.50,84.41,84.50,144482
06-Jun-19,84.50,84.50,84.37,84.49,60978
05-Jun-19,84.50,84.50,84.22,84.48,102895
04-Jun-19,84.48,84.49,84.31,84.48,169928
03-Jun-19,84.43,84.50,84.43,84.48,118625
31-May-19,84.65,84.88,84.21,84.50,162855
30-May-19,84.89,84.89,84.57,84.62,119307
29-May-19,84.79,84.90,84.50,84.55,86261
28-May-19,84.00,85.48,83.00,84.21,305418
27-May-19,84.61,84.80,84.00,84.00,284406
24-May-19,84.51,84.69,84.50,84.69,71206
23-May-19,85.39,85.39,84.50,84.70,72426
22-May-19,84.64,84.68,84.30,84.50,106126
21-May-19,84.50,84.68,84.31,84.50,148989
20-May-19,84.50,84.75,84.45,84.50,314269
17-May-19,85.00,85.20,84.50,84.50,228548
16-May-19,84.92,85.13,84.56,85.13,95838
15-May-19,85.40,85.40,84.72,85.03,44713
14-May-19,85.12,85.31,84.70,85.25,90524
13-May-19,85.75,85.75,85.02,85.02,87663
10-May-19,85.35,85.40,85.15,85.40,87093
09-May-19,85.34,85.79,85.10,85.35,131739
08-May-19,85.81,85.95,85.81,85.85,96189
07-May-19,85.96,85.98,85.87,85.98,47340
06-May-19,85.90,85.97,85.80,85.97,71033
03-May-19,85.99,86.10,85.99,85.99,159702
02-May-19,85.55,86.00,85.55,86.00,188832
30-Apr-19,86.00,86.00,85.81,85.90,91487
29-Apr-19,85.70,86.00,85.70,86.00,89645
26-Apr-19,85.70,85.84,85.61,85.61,69532
25-Apr-19,85.99,85.99,85.61,85.61,64927
24-Apr-19,85.60,86.00,85.55,86.00,104521
23-Apr-19,85.78,85.78,85.50,85.50,40551
22-Apr-19,85.60,85.95,85.12,85.80,46914
18-Apr-19,85.14,86.00,84.30,86.00,218203
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-19,85.00,85.49,84.80,85.00,114528
21-Mar-19,85.00,85.00,84.48,84.80,114528
20-Mar-19,84.83,85.22,84.37,84.50,114528
19-Mar-19,85.00,85.00,84.54,84.81,114528
18-Mar-19,85.23,85.24,84.50,84.50,114528
15-Mar-19,84.75,85.25,84.60,85.25,114528
14-Mar-19,85.00,85.00,84.53,84.75,114528
13-Mar-19,84.98,85.00,84.37,85.00,114528
12-Mar-19,84.90,84.99,84.50,84.99,114528
11-Mar-19,84.35,85.00,84.35,85.00,114528
08-Mar-19,84.48,84.50,84.35,84.35,114528
07-Mar-19,84.35,84.49,84.16,84.49,114528
06-Mar-19,84.30,84.35,84.30,84.35,114528
01-Mar-19,84.35,84.39,84.30,84.39,114528
28-Feb-19,84.12,84.30,84.04,84.05,114528
27-Feb-19,84.11,84.15,82.00,84.15,114528
26-Feb-19,84.19,84.19,83.80,84.15,114528
25-Feb-19,84.19,84.19,84.00,84.14,114528
22-Feb-19,84.19,84.19,83.95,84.19,114528
21-Feb-19,84.38,84.38,84.04,84.20,114528
20-Feb-19,84.12,84.41,83.60,84.37,114528
19-Feb-19,84.49,84.50,84.01,84.44,114528
18-Feb-19,84.49,84.50,84.01,84.50,114528
15-Feb-19,84.31,84.48,84.01,84.43,114528
14-Feb-19,83.89,83.89,83.62,83.89,114528
13-Feb-19,83.82,84.00,83.70,83.90,114528
12-Feb-19,83.68,84.24,83.54,84.00,114528
11-Feb-19,83.85,83.85,83.51,83.68,114528
08-Feb-19,83.94,83.94,82.30,83.05,114528
07-Feb-19,84.24,84.25,83.50,83.90,114528
06-Feb-19,83.99,84.25,83.20,84.25,114528
05-Feb-19,84.33,84.40,83.57,84.00,114528
04-Feb-19,84.50,84.50,83.85,84.27,114528
*exoneração de responsabilidade