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
04/05/2026	-0,49%	-0,21	42,75	43,38	42,60	43,38	2K	10
30/04/2026	0,94%	0,40	42,96	42,81	42,80	43,38	6K	14
29/04/2026	-1,14%	-0,49	42,56	43,18	42,51	43,18	84K	42
28/04/2026	0,82%	0,35	43,05	42,73	42,54	43,47	10K	30
27/04/2026	-0,23%	-0,10	42,70	42,92	42,51	42,96	23K	64
24/04/2026	-0,42%	-0,18	42,80	42,95	42,51	42,95	41K	40
23/04/2026	0,80%	0,34	42,98	42,64	42,51	42,98	16K	26

22/04/2026	-0,79%	-0,34	42,64	43,38	42,63	43,38	37K	47
20/04/2026	0,00%	0,00	42,98	42,98	42,62	42,99	22K	18
17/04/2026	0,09%	0,04	42,98	42,60	42,60	43,19	81K	32
16/04/2026	0,16%	0,07	42,94	42,87	42,80	43,22	2K	17
15/04/2026	-0,49%	-0,21	42,87	43,48	42,84	43,65	34K	62
14/04/2026	0,19%	0,08	43,08	42,90	42,89	43,82	16K	24
13/04/2026	0,61%	0,26	43,00	42,77	42,50	43,17	29K	40
10/04/2026	-0,09%	-0,04	42,74	42,50	42,02	42,78	24K	50
09/04/2026	-0,16%	-0,07	42,78	42,42	42,01	42,78	20K	37
08/04/2026	0,35%	0,15	42,85	42,88	42,60	43,49	20K	37
07/04/2026	-0,72%	-0,31	42,70	43,02	42,70	43,02	26K	45
06/04/2026	-0,14%	-0,06	43,01	43,10	42,60	43,10	75K	43
02/04/2026	0,16%	0,07	43,07	43,12	42,58	43,29	182K	45
01/04/2026	-0,02%	-0,01	43,00	43,81	42,90	44,00	152K	81
31/03/2026	-1,76%	-0,77	43,01	43,52	43,01	43,81	47K	47
30/03/2026	-0,50%	-0,22	43,78	44,20	43,77	44,20	137K	55
27/03/2026	0,80%	0,35	44,00	43,98	43,67	44,00	18K	29
26/03/2026	0,00%	0,00	43,65	43,67	43,65	43,67	5K	8
25/03/2026	0,37%	0,16	43,65	43,36	43,36	43,66	4K	13
24/03/2026	-0,64%	-0,28	43,49	43,64	43,16	43,64	26K	12
23/03/2026	-0,36%	-0,16	43,77	43,93	43,34	43,93	3K	14
20/03/2026	0,99%	0,43	43,93	43,13	43,13	44,00	19K	39
19/03/2026	-0,41%	-0,18	43,50	43,94	43,50	43,94	5K	39
18/03/2026	0,62%	0,27	43,68	43,42	43,42	43,68	740	10
17/03/2026	-0,60%	-0,26	43,41	43,75	43,40	43,98	32K	32
16/03/2026	-0,57%	-0,25	43,67	44,00	43,00	44,00	208K	76
13/03/2026	-0,09%	-0,04	43,92	43,90	43,90	43,93	7K	21
12/03/2026	0,48%	0,21	43,96	43,75	43,75	44,00	14K	20
11/03/2026	-0,11%	-0,05	43,75	43,91	43,40	43,91	23K	37
10/03/2026	0,99%	0,43	43,80	43,41	43,41	43,80	23K	31
09/03/2026	-1,43%	-0,63	43,37	43,92	43,37	43,92	23K	30
06/03/2026	0,00%	0,00	44,00	44,00	43,95	44,03	49K	52
05/03/2026	0,00%	0,00	44,00	44,00	43,95	44,00	122K	97
04/03/2026	0,18%	0,08	44,00	44,00	43,96	44,00	17K	26
03/03/2026	-0,09%	-0,04	43,92	43,96	43,92	43,96	9K	11
02/03/2026	-0,07%	-0,03	43,96	44,00	43,54	44,00	52K	72
27/02/2026	0,43%	0,19	43,99	43,80	43,75	44,00	43K	35
26/02/2026	-0,45%	-0,20	43,80	44,00	43,80	44,00	44K	61
25/02/2026	0,00%	0,00	44,00	44,00	43,99	44,00	21K	29
24/02/2026	0,00%	0,00	44,00	44,00	43,98	44,24	20K	56
23/02/2026	-0,74%	-0,33	44,00	44,33	43,98	45,41	130K	242
20/02/2026	0,07%	0,03	44,33	44,66	44,05	44,66	8K	30
19/02/2026	-0,52%	-0,23	44,30	44,58	44,06	44,58	4K	11
18/02/2026	-0,22%	-0,10	44,53	44,51	44,00	44,53	31K	53
13/02/2026	-0,78%	-0,35	44,63	44,55	44,00	45,00	53K	50
12/02/2026	0,69%	0,31	44,98	44,68	44,35	44,99	18K	27
11/02/2026	-0,07%	-0,03	44,67	44,67	44,51	44,69	2K	13
10/02/2026	-0,84%	-0,38	44,70	45,18	44,33	45,19	6K	21
09/02/2026	-1,14%	-0,52	45,08	45,45	44,34	45,45	15K	27
06/02/2026	-0,74%	-0,34	45,60	46,30	45,60	46,30	39K	66
05/02/2026	0,94%	0,43	45,94	45,86	45,78	46,05	13K	21
04/02/2026	-1,39%	-0,64	45,51	46,17	45,50	46,39	78K	80
03/02/2026	-0,17%	-0,08	46,15	46,41	45,61	46,41	27K	41
02/02/2026	0,09%	0,04	46,23	46,20	46,00	46,40	26K	55
30/01/2026	0,22%	0,10	46,19	46,39	45,54	46,39	14K	28
29/01/2026	0,17%	0,08	46,09	46,35	46,06	46,35	11K	22
28/01/2026	0,24%	0,11	46,01	45,44	45,44	46,39	14K	39
27/01/2026	-0,46%	-0,21	45,90	46,45	45,85	46,45	89K	73
26/01/2026	0,46%	0,21	46,11	46,39	45,80	46,40	28K	45
23/01/2026	-0,17%	-0,08	45,90	46,01	45,84	46,45	10K	21
22/01/2026	0,17%	0,08	45,98	45,98	45,66	45,98	66K	30
21/01/2026	0,66%	0,30	45,90	45,98	45,57	45,98	6K	22
20/01/2026	0,00%	0,00	45,60	45,51	45,50	46,45	14K	30
19/01/2026	0,04%	0,02	45,60	45,92	45,44	45,93	20K	32
16/01/2026	1,00%	0,45	45,58	45,15	45,12	46,14	109K	74
15/01/2026	-0,38%	-0,17	45,13	45,30	45,08	45,94	21K	56
14/01/2026	0,67%	0,30	45,30	45,49	44,87	45,49	18K	20
13/01/2026	0,20%	0,09	45,00	44,50	44,50	45,26	10K	27
12/01/2026	2,58%	1,13	44,91	44,99	44,24	45,29	54K	76
09/01/2026	-4,33%	-1,98	43,78	45,77	43,03	45,90	116K	101
08/01/2026	-0,46%	-0,21	45,76	45,97	45,00	45,97	16K	38
07/01/2026	2,06%	0,93	45,97	45,26	45,00	46,28	137K	132
06/01/2026	-1,12%	-0,51	45,04	46,98	44,92	46,98	77K	194
05/01/2026	1,00%	0,45	45,55	45,77	45,08	46,14	29K	47
02/01/2026	-2,06%	-0,95	45,10	46,05	45,10	46,99	22K	45
30/12/2025	2,56%	1,15	46,05	45,41	45,02	48,11	150K	30
29/12/2025	0,56%	0,25	44,90	44,30	44,30	45,43	100K	47
26/12/2025	0,25%	0,11	44,65	44,99	44,14	45,00	20K	69
23/12/2025	0,09%	0,04	44,54	44,88	44,48	44,88	670	8
22/12/2025	-0,74%	-0,33	44,50	44,85	44,20	44,86	26K	50
19/12/2025	1,29%	0,57	44,83	44,25	44,25	44,83	6K	33
18/12/2025	-0,49%	-0,22	44,26	44,48	42,26	44,48	41K	106
17/12/2025	0,32%	0,14	44,48	44,53	43,59	44,74	53K	91
16/12/2025	-0,02%	-0,01	44,34	44,35	44,00	45,43	22K	34
15/12/2025	-0,34%	-0,15	44,35	45,87	44,00	45,88	16K	35
12/12/2025	0,04%	0,02	44,50	44,02	43,97	45,50	6K	33
11/12/2025	0,14%	0,06	44,48	44,42	43,97	44,48	79K	26
10/12/2025	1,07%	0,47	44,42	44,07	43,91	44,42	23K	33
09/12/2025	0,11%	0,05	43,95	43,76	43,76	44,08	17K	37
08/12/2025	-1,06%	-0,47	43,90	44,44	43,75	44,44	14K	64
05/12/2025	0,52%	0,23	44,37	44,60	44,14	44,60	39K	42
04/12/2025	-0,70%	-0,31	44,14	44,45	44,04	44,45	7K	33
03/12/2025	0,91%	0,40	44,45	44,44	44,07	44,48	4K	16
02/12/2025	0,36%	0,16	44,05	43,99	43,94	44,43	108K	43
01/12/2025	-1,46%	-0,65	43,89	44,53	43,89	45,45	70K	69
28/11/2025	0,54%	0,24	44,54	44,36	44,36	45,75	16K	31
27/11/2025	0,82%	0,36	44,30	44,37	44,10	44,38	37K	18
26/11/2025	-0,36%	-0,16	43,94	44,38	43,93	44,38	9K	34
25/11/2025	0,16%	0,07	44,10	44,02	44,01	44,10	29K	22
24/11/2025	-0,74%	-0,33	44,03	44,00	43,90	44,38	27K	31
21/11/2025	-0,20%	-0,09	44,36	44,45	43,92	44,45	7K	28
19/11/2025	0,45%	0,20	44,45	44,70	43,63	44,92	103K	40
18/11/2025	-1,21%	-0,54	44,25	44,79	44,05	44,79	20K	30
17/11/2025	1,80%	0,79	44,79	44,23	44,00	44,89	8K	27
14/11/2025	-0,63%	-0,28	44,00	44,48	43,62	44,48	42K	64
13/11/2025	-0,45%	-0,20	44,28	44,50	43,60	44,50	8K	18
12/11/2025	0,75%	0,33	44,48	44,50	44,06	44,50	5K	21
11/11/2025	-1,34%	-0,60	44,15	44,50	43,78	44,50	18K	33
10/11/2025	0,56%	0,25	44,75	43,09	43,09	44,80	15K	49
07/11/2025	-0,36%	-0,16	44,50	44,67	44,18	44,68	6K	19
06/11/2025	1,43%	0,63	44,66	44,03	43,95	44,67	5K	26
05/11/2025	0,05%	0,02	44,03	44,01	44,00	44,47	6K	15
04/11/2025	-1,63%	-0,73	44,01	44,74	44,00	44,74	21K	39
03/11/2025	1,54%	0,68	44,74	44,74	44,73	45,00	16K	21
31/10/2025	0,09%	0,04	44,06	44,73	44,06	44,74	14K	17
30/10/2025	0,99%	0,43	44,02	43,81	43,80	44,57	17K	22
29/10/2025	-1,31%	-0,58	43,59	44,54	43,59	44,54	12K	19
28/10/2025	0,84%	0,37	44,17	43,58	43,58	44,56	7K	12
27/10/2025	0,30%	0,13	43,80	43,63	43,63	44,10	5K	14
24/10/2025	-0,25%	-0,11	43,67	44,09	43,50	44,09	6K	23
23/10/2025	0,53%	0,23	43,78	43,50	43,50	43,92	9K	17
22/10/2025	-0,93%	-0,41	43,55	43,70	43,50	43,72	7K	14
21/10/2025	-0,29%	-0,13	43,96	44,10	43,56	44,10	15K	32
20/10/2025	-0,34%	-0,15	44,09	43,50	43,50	44,15	68K	39
17/10/2025	0,45%	0,20	44,24	44,07	43,78	44,44	34K	32
16/10/2025	-1,56%	-0,70	44,04	44,02	44,01	44,75	11K	50
15/10/2025	-	-	44,74	44,75	44,26	44,75	3K	10

Date,Open,High,Low,Close,Volume
04-May-26,43.38,43.38,42.60,42.75,1672
30-Apr-26,42.81,43.38,42.80,42.96,6131
29-Apr-26,43.18,43.18,42.51,42.56,84295
28-Apr-26,42.73,43.47,42.54,43.05,10275
27-Apr-26,42.92,42.96,42.51,42.70,22577
24-Apr-26,42.95,42.95,42.51,42.80,40788
23-Apr-26,42.64,42.98,42.51,42.98,16093
22-Apr-26,43.38,43.38,42.63,42.64,36923
20-Apr-26,42.98,42.99,42.62,42.98,21633
17-Apr-26,42.60,43.19,42.60,42.98,81352
16-Apr-26,42.87,43.22,42.80,42.94,2408
15-Apr-26,43.48,43.65,42.84,42.87,34449
14-Apr-26,42.90,43.82,42.89,43.08,16452
13-Apr-26,42.77,43.17,42.50,43.00,29190
10-Apr-26,42.50,42.78,42.02,42.74,23778
09-Apr-26,42.42,42.78,42.01,42.78,19507
08-Apr-26,42.88,43.49,42.60,42.85,19620
07-Apr-26,43.02,43.02,42.70,42.70,25809
06-Apr-26,43.10,43.10,42.60,43.01,74833
02-Apr-26,43.12,43.29,42.58,43.07,181748
01-Apr-26,43.81,44.00,42.90,43.00,152111
31-Mar-26,43.52,43.81,43.01,43.01,47328
30-Mar-26,44.20,44.20,43.77,43.78,136696
27-Mar-26,43.98,44.00,43.67,44.00,17519
26-Mar-26,43.67,43.67,43.65,43.65,4670
25-Mar-26,43.36,43.66,43.36,43.65,3872
24-Mar-26,43.64,43.64,43.16,43.49,25596
23-Mar-26,43.93,43.93,43.34,43.77,3273
20-Mar-26,43.13,44.00,43.13,43.93,18627
19-Mar-26,43.94,43.94,43.50,43.50,4659
18-Mar-26,43.42,43.68,43.42,43.68,740
17-Mar-26,43.75,43.98,43.40,43.41,32390
16-Mar-26,44.00,44.00,43.00,43.67,207713
13-Mar-26,43.90,43.93,43.90,43.92,7463
12-Mar-26,43.75,44.00,43.75,43.96,14152
11-Mar-26,43.91,43.91,43.40,43.75,22992
10-Mar-26,43.41,43.80,43.41,43.80,23430
09-Mar-26,43.92,43.92,43.37,43.37,22534
06-Mar-26,44.00,44.03,43.95,44.00,48972
05-Mar-26,44.00,44.00,43.95,44.00,122141
04-Mar-26,44.00,44.00,43.96,44.00,16762
03-Mar-26,43.96,43.96,43.92,43.92,8652
02-Mar-26,44.00,44.00,43.54,43.96,52184
27-Feb-26,43.80,44.00,43.75,43.99,42556
26-Feb-26,44.00,44.00,43.80,43.80,43744
25-Feb-26,44.00,44.00,43.99,44.00,20987
24-Feb-26,44.00,44.24,43.98,44.00,20431
23-Feb-26,44.33,45.41,43.98,44.00,130214
20-Feb-26,44.66,44.66,44.05,44.33,7973
19-Feb-26,44.58,44.58,44.06,44.30,3631
18-Feb-26,44.51,44.53,44.00,44.53,30586
13-Feb-26,44.55,45.00,44.00,44.63,53079
12-Feb-26,44.68,44.99,44.35,44.98,17523
11-Feb-26,44.67,44.69,44.51,44.67,2140
10-Feb-26,45.18,45.19,44.33,44.70,5870
09-Feb-26,45.45,45.45,44.34,45.08,14547
06-Feb-26,46.30,46.30,45.60,45.60,39440
05-Feb-26,45.86,46.05,45.78,45.94,12996
04-Feb-26,46.17,46.39,45.50,45.51,77825
03-Feb-26,46.41,46.41,45.61,46.15,27107
02-Feb-26,46.20,46.40,46.00,46.23,25524
30-Jan-26,46.39,46.39,45.54,46.19,14194
29-Jan-26,46.35,46.35,46.06,46.09,11249
28-Jan-26,45.44,46.39,45.44,46.01,14383
27-Jan-26,46.45,46.45,45.85,45.90,89219
26-Jan-26,46.39,46.40,45.80,46.11,28421
23-Jan-26,46.01,46.45,45.84,45.90,10369
22-Jan-26,45.98,45.98,45.66,45.98,66493
21-Jan-26,45.98,45.98,45.57,45.90,6489
20-Jan-26,45.51,46.45,45.50,45.60,13652
19-Jan-26,45.92,45.93,45.44,45.60,19941
16-Jan-26,45.15,46.14,45.12,45.58,108890
15-Jan-26,45.30,45.94,45.08,45.13,21127
14-Jan-26,45.49,45.49,44.87,45.30,18326
13-Jan-26,44.50,45.26,44.50,45.00,10211
12-Jan-26,44.99,45.29,44.24,44.91,53903
09-Jan-26,45.77,45.90,43.03,43.78,115996
08-Jan-26,45.97,45.97,45.00,45.76,15796
07-Jan-26,45.26,46.28,45.00,45.97,137437
06-Jan-26,46.98,46.98,44.92,45.04,76549
05-Jan-26,45.77,46.14,45.08,45.55,29010
02-Jan-26,46.05,46.99,45.10,45.10,22263
30-Dec-25,45.41,48.11,45.02,46.05,149937
29-Dec-25,44.30,45.43,44.30,44.90,99877
26-Dec-25,44.99,45.00,44.14,44.65,20156
23-Dec-25,44.88,44.88,44.48,44.54,670
22-Dec-25,44.85,44.86,44.20,44.50,25960
19-Dec-25,44.25,44.83,44.25,44.83,5689
18-Dec-25,44.48,44.48,42.26,44.26,41330
17-Dec-25,44.53,44.74,43.59,44.48,52986
16-Dec-25,44.35,45.43,44.00,44.34,21588
15-Dec-25,45.87,45.88,44.00,44.35,15579
12-Dec-25,44.02,45.50,43.97,44.50,6445
11-Dec-25,44.42,44.48,43.97,44.48,78880
10-Dec-25,44.07,44.42,43.91,44.42,23239
09-Dec-25,43.76,44.08,43.76,43.95,17387
08-Dec-25,44.44,44.44,43.75,43.90,13705
05-Dec-25,44.60,44.60,44.14,44.37,39403
04-Dec-25,44.45,44.45,44.04,44.14,7474
03-Dec-25,44.44,44.48,44.07,44.45,4392
02-Dec-25,43.99,44.43,43.94,44.05,107510
01-Dec-25,44.53,45.45,43.89,43.89,70261
28-Nov-25,44.36,45.75,44.36,44.54,15535
27-Nov-25,44.37,44.38,44.10,44.30,36892
26-Nov-25,44.38,44.38,43.93,43.94,8540
25-Nov-25,44.02,44.10,44.01,44.10,29058
24-Nov-25,44.00,44.38,43.90,44.03,26840
21-Nov-25,44.45,44.45,43.92,44.36,7316
19-Nov-25,44.70,44.92,43.63,44.45,103042
18-Nov-25,44.79,44.79,44.05,44.25,20027
17-Nov-25,44.23,44.89,44.00,44.79,7806
14-Nov-25,44.48,44.48,43.62,44.00,42122
13-Nov-25,44.50,44.50,43.60,44.28,7731
12-Nov-25,44.50,44.50,44.06,44.48,5147
11-Nov-25,44.50,44.50,43.78,44.15,17811
10-Nov-25,43.09,44.80,43.09,44.75,15273
07-Nov-25,44.67,44.68,44.18,44.50,6431
06-Nov-25,44.03,44.67,43.95,44.66,4994
05-Nov-25,44.01,44.47,44.00,44.03,6253
04-Nov-25,44.74,44.74,44.00,44.01,21376
03-Nov-25,44.74,45.00,44.73,44.74,16023
31-Oct-25,44.73,44.74,44.06,44.06,13905
30-Oct-25,43.81,44.57,43.80,44.02,17378
29-Oct-25,44.54,44.54,43.59,43.59,12097
28-Oct-25,43.58,44.56,43.58,44.17,6860
27-Oct-25,43.63,44.10,43.63,43.80,4605
24-Oct-25,44.09,44.09,43.50,43.67,6436
23-Oct-25,43.50,43.92,43.50,43.78,8950
22-Oct-25,43.70,43.72,43.50,43.55,6625
21-Oct-25,44.10,44.10,43.56,43.96,14954
20-Oct-25,43.50,44.15,43.50,44.09,67758
17-Oct-25,44.07,44.44,43.78,44.24,33683
16-Oct-25,44.02,44.75,44.01,44.04,10755
15-Oct-25,44.75,44.75,44.26,44.74,2897

*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