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
19/11/2024	-0,03%	-0,01	39,58	41,14	39,54	41,15	11K	38
18/11/2024	1,51%	0,59	39,59	40,00	39,13	40,19	8K	34
14/11/2024	-1,22%	-0,48	39,00	39,76	38,80	41,25	82K	823
13/11/2024	-1,05%	-0,42	39,48	39,98	39,01	39,98	37K	67
12/11/2024	0,61%	0,24	39,90	39,65	39,52	41,30	52K	57
11/11/2024	-2,48%	-1,01	39,66	40,67	38,00	41,35	115K	133
08/11/2024	-0,80%	-0,33	40,67	40,94	40,00	40,94	50K	79

07/11/2024	-1,54%	-0,64	41,00	41,62	41,00	41,62	13K	24
06/11/2024	1,44%	0,59	41,64	41,13	40,91	41,65	21K	36
05/11/2024	0,59%	0,24	41,05	40,85	40,85	41,13	12K	13
04/11/2024	-0,58%	-0,24	40,81	41,05	40,50	41,13	13K	31
01/11/2024	-0,07%	-0,03	41,05	41,00	40,69	41,11	10K	34
31/10/2024	-1,60%	-0,67	41,08	41,56	41,07	41,56	15K	30
30/10/2024	0,02%	0,01	41,75	41,22	40,22	41,75	107K	62
29/10/2024	-0,02%	-0,01	41,74	41,75	41,35	41,75	16K	49
28/10/2024	2,86%	1,16	41,75	40,59	40,59	41,89	32K	35
25/10/2024	-0,54%	-0,22	40,59	40,12	40,12	41,01	30K	52
24/10/2024	1,77%	0,71	40,81	40,06	40,00	40,81	9K	27
23/10/2024	-0,64%	-0,26	40,10	40,06	40,05	40,96	28K	44
22/10/2024	-1,51%	-0,62	40,36	40,81	40,00	40,81	50K	81
21/10/2024	-0,99%	-0,41	40,98	41,81	40,98	41,99	24K	63
18/10/2024	-0,24%	-0,10	41,39	41,49	41,00	41,55	21K	37
17/10/2024	-0,84%	-0,35	41,49	41,16	41,16	42,00	12K	29
16/10/2024	0,82%	0,34	41,84	41,50	41,50	41,97	9K	36
15/10/2024	1,07%	0,44	41,50	41,98	41,50	41,98	8K	24
14/10/2024	0,15%	0,06	41,06	41,41	40,52	41,98	17K	55
11/10/2024	0,22%	0,09	41,00	40,09	40,09	42,00	22K	31
10/10/2024	1,31%	0,53	40,91	40,38	40,10	40,96	12K	29
09/10/2024	0,85%	0,34	40,38	40,04	40,00	41,63	50K	755
08/10/2024	-1,50%	-0,61	40,04	40,99	40,00	40,99	55K	843
07/10/2024	-2,52%	-1,05	40,65	41,71	40,00	41,73	159K	1.154
04/10/2024	-1,88%	-0,80	41,70	42,54	41,50	42,91	97K	976
03/10/2024	0,33%	0,14	42,50	42,22	42,20	42,50	68K	41
02/10/2024	-0,07%	-0,03	42,36	42,50	42,07	42,50	9K	34
01/10/2024	-0,96%	-0,41	42,39	43,20	42,00	43,20	168K	555
30/09/2024	-0,79%	-0,34	42,80	43,15	42,50	43,15	32K	38
27/09/2024	1,51%	0,64	43,14	42,93	42,90	43,15	9K	24
26/09/2024	-0,12%	-0,05	42,50	42,80	42,46	42,80	67K	120
25/09/2024	-0,40%	-0,17	42,55	43,48	42,55	43,48	36K	69
24/09/2024	-1,45%	-0,63	42,72	43,50	42,72	43,50	97K	160
23/09/2024	0,12%	0,05	43,35	43,43	43,00	43,43	36K	63
20/09/2024	-0,35%	-0,15	43,30	43,55	43,15	43,55	42K	43
19/09/2024	-0,80%	-0,35	43,45	43,93	43,38	43,93	24K	51
18/09/2024	-0,32%	-0,14	43,80	43,94	43,39	43,94	35K	216
17/09/2024	0,00%	0,00	43,94	43,97	43,80	44,00	18K	38
16/09/2024	-0,11%	-0,05	43,94	43,99	43,86	44,00	14K	38
13/09/2024	0,05%	0,02	43,99	43,97	43,62	44,30	27K	39
12/09/2024	-1,19%	-0,53	43,97	44,50	43,42	44,72	53K	49
11/09/2024	0,59%	0,26	44,50	44,25	44,25	44,89	33K	19
10/09/2024	-0,45%	-0,20	44,24	44,40	43,95	44,40	37K	49
09/09/2024	-2,88%	-1,32	44,44	45,00	44,44	45,49	26K	36
06/09/2024	1,53%	0,69	45,76	45,10	45,10	45,76	19K	31
05/09/2024	-0,51%	-0,23	45,07	45,02	44,81	45,64	39K	44
04/09/2024	-0,02%	-0,01	45,30	45,31	45,02	45,31	10K	15
03/09/2024	0,69%	0,31	45,31	45,02	45,01	46,15	14K	26
02/09/2024	-2,47%	-1,14	45,00	46,16	44,67	46,16	23K	57
30/08/2024	1,56%	0,71	46,14	45,08	44,94	46,14	25K	34
29/08/2024	-0,70%	-0,32	45,43	44,95	44,95	45,64	16K	26
28/08/2024	2,81%	1,25	45,75	44,52	44,52	46,16	23K	30
27/08/2024	0,25%	0,11	44,50	44,50	44,40	44,52	17K	29
26/08/2024	-0,25%	-0,11	44,39	44,50	44,39	44,51	32K	35
23/08/2024	0,25%	0,11	44,50	44,48	44,39	44,50	24K	23
22/08/2024	-0,25%	-0,11	44,39	44,50	44,39	44,50	69K	338
21/08/2024	0,18%	0,08	44,50	44,42	44,42	44,69	12K	27
20/08/2024	-0,47%	-0,21	44,42	44,69	44,38	44,90	10K	21
19/08/2024	1,85%	0,81	44,63	44,00	44,00	44,80	13K	32
16/08/2024	-2,03%	-0,91	43,82	44,70	43,78	44,70	93K	71
15/08/2024	0,07%	0,03	44,73	44,64	44,62	44,92	56K	42
14/08/2024	0,79%	0,35	44,70	44,30	43,76	44,77	24K	49
13/08/2024	2,31%	1,00	44,35	43,15	43,15	44,35	31K	46
12/08/2024	0,81%	0,35	43,35	42,50	42,16	44,22	51K	55
09/08/2024	2,38%	1,00	43,00	43,56	42,15	43,56	46K	60
08/08/2024	-4,46%	-1,96	42,00	43,60	41,99	43,96	125K	81
07/08/2024	0,66%	0,29	43,96	43,97	43,31	43,97	11K	48
06/08/2024	-0,61%	-0,27	43,67	43,29	43,29	43,95	6K	31
05/08/2024	-0,36%	-0,16	43,94	44,09	43,11	44,09	53K	68
02/08/2024	0,41%	0,18	44,10	43,91	43,91	44,13	41K	35
01/08/2024	-0,63%	-0,28	43,92	44,20	43,89	44,20	12K	28
31/07/2024	0,00%	0,00	44,20	44,20	44,01	44,20	28K	19
30/07/2024	0,25%	0,11	44,20	44,17	44,09	44,20	35K	25
29/07/2024	0,55%	0,24	44,09	44,09	43,68	44,10	37K	37
26/07/2024	0,46%	0,20	43,85	43,87	43,65	43,87	14K	21
25/07/2024	-0,41%	-0,18	43,65	43,15	43,15	43,65	28K	65
24/07/2024	-0,20%	-0,09	43,83	43,86	43,40	43,92	14K	30
23/07/2024	0,16%	0,07	43,92	43,96	43,85	44,17	12K	31
22/07/2024	0,23%	0,10	43,85	43,76	43,61	43,99	28K	30
19/07/2024	-0,95%	-0,42	43,75	44,17	43,57	44,17	6K	10
18/07/2024	0,59%	0,26	44,17	43,73	43,10	44,17	69K	59
17/07/2024	0,69%	0,30	43,91	44,03	43,68	44,03	6K	11
16/07/2024	-1,02%	-0,45	43,61	44,06	43,60	44,07	30K	43
15/07/2024	-0,27%	-0,12	44,06	44,20	43,86	44,20	14K	33
12/07/2024	0,07%	0,03	44,18	44,15	43,93	44,20	11K	29
11/07/2024	1,24%	0,54	44,15	43,83	43,76	44,23	11K	26
10/07/2024	-0,52%	-0,23	43,61	44,42	43,61	44,42	26K	29
09/07/2024	-0,72%	-0,32	43,84	44,40	43,11	44,80	10K	32
08/07/2024	1,05%	0,46	44,16	43,70	42,60	44,30	38K	358
05/07/2024	0,44%	0,19	43,70	43,80	43,63	44,00	26K	29
04/07/2024	0,30%	0,13	43,51	43,38	43,38	43,99	8K	25
03/07/2024	0,09%	0,04	43,38	43,41	43,30	43,86	14K	36
02/07/2024	-0,62%	-0,27	43,34	43,61	43,01	43,61	16K	243
01/07/2024	0,02%	0,01	43,61	43,60	43,60	43,97	13K	45
28/06/2024	0,58%	0,25	43,60	43,01	42,82	43,60	24K	52
27/06/2024	0,58%	0,25	43,35	43,67	42,98	43,67	6K	26
26/06/2024	0,47%	0,20	43,10	43,40	43,10	43,60	11K	54
25/06/2024	-2,05%	-0,90	42,90	43,80	42,85	43,80	69K	135
24/06/2024	0,94%	0,41	43,80	43,39	43,06	43,97	24K	45
21/06/2024	-0,80%	-0,35	43,39	43,80	43,39	43,80	46K	47
20/06/2024	-0,05%	-0,02	43,74	43,76	43,50	43,89	130K	63
19/06/2024	-0,07%	-0,03	43,76	43,75	43,70	44,00	17K	38
18/06/2024	-0,48%	-0,21	43,79	44,00	43,69	44,00	13K	38
17/06/2024	0,41%	0,18	44,00	43,82	43,82	44,01	19K	54
14/06/2024	0,05%	0,02	43,82	44,27	43,79	44,50	63K	97
13/06/2024	-0,48%	-0,21	43,80	44,36	43,80	44,48	33K	43
12/06/2024	-1,21%	-0,54	44,01	44,56	43,74	44,56	105K	103
11/06/2024	-0,20%	-0,09	44,55	44,73	44,53	44,75	28K	48
10/06/2024	-1,35%	-0,61	44,64	45,00	44,51	45,00	14K	63
07/06/2024	0,56%	0,25	45,25	44,90	44,85	45,28	37K	66
06/06/2024	0,22%	0,10	45,00	44,99	44,92	45,00	9K	23
05/06/2024	-0,20%	-0,09	44,90	45,00	44,87	45,00	9K	37
04/06/2024	0,04%	0,02	44,99	44,93	44,90	45,00	7K	19
03/06/2024	0,20%	0,09	44,97	45,00	44,86	45,30	23K	44
31/05/2024	-0,04%	-0,02	44,88	44,90	44,85	45,00	23K	60
29/05/2024	0,13%	0,06	44,90	44,93	44,62	44,99	8K	38
28/05/2024	0,07%	0,03	44,84	44,61	44,61	44,85	8K	36
27/05/2024	0,02%	0,01	44,81	44,80	44,79	45,00	9K	38
24/05/2024	-0,18%	-0,08	44,80	44,98	44,80	45,00	32K	42
23/05/2024	-0,27%	-0,12	44,88	45,29	44,88	45,29	9K	21
22/05/2024	-0,02%	-0,01	45,00	44,91	44,80	45,01	38K	64
21/05/2024	0,00%	0,00	45,01	45,01	45,01	45,78	40K	74
20/05/2024	-0,86%	-0,39	45,01	45,40	44,80	45,40	15K	52
17/05/2024	0,89%	0,40	45,40	45,05	45,01	45,48	12K	49
16/05/2024	0,00%	0,00	45,00	45,00	44,81	45,35	17K	61
15/05/2024	0,40%	0,18	45,00	44,80	44,80	45,35	35K	65
14/05/2024	-	-	44,82	45,19	44,81	45,30	6K	23

Date,Open,High,Low,Close,Volume
19-Nov-24,41.14,41.15,39.54,39.58,11047
18-Nov-24,40.00,40.19,39.13,39.59,8048
14-Nov-24,39.76,41.25,38.80,39.00,81928
13-Nov-24,39.98,39.98,39.01,39.48,36699
12-Nov-24,39.65,41.30,39.52,39.90,52349
11-Nov-24,40.67,41.35,38.00,39.66,114986
08-Nov-24,40.94,40.94,40.00,40.67,49587
07-Nov-24,41.62,41.62,41.00,41.00,12997
06-Nov-24,41.13,41.65,40.91,41.64,21399
05-Nov-24,40.85,41.13,40.85,41.05,11816
04-Nov-24,41.05,41.13,40.50,40.81,13463
01-Nov-24,41.00,41.11,40.69,41.05,10252
31-Oct-24,41.56,41.56,41.07,41.08,14984
30-Oct-24,41.22,41.75,40.22,41.75,106619
29-Oct-24,41.75,41.75,41.35,41.74,16013
28-Oct-24,40.59,41.89,40.59,41.75,31884
25-Oct-24,40.12,41.01,40.12,40.59,30142
24-Oct-24,40.06,40.81,40.00,40.81,9410
23-Oct-24,40.06,40.96,40.05,40.10,27879
22-Oct-24,40.81,40.81,40.00,40.36,50069
21-Oct-24,41.81,41.99,40.98,40.98,24142
18-Oct-24,41.49,41.55,41.00,41.39,20522
17-Oct-24,41.16,42.00,41.16,41.49,12079
16-Oct-24,41.50,41.97,41.50,41.84,8526
15-Oct-24,41.98,41.98,41.50,41.50,8416
14-Oct-24,41.41,41.98,40.52,41.06,17074
11-Oct-24,40.09,42.00,40.09,41.00,22400
10-Oct-24,40.38,40.96,40.10,40.91,12209
09-Oct-24,40.04,41.63,40.00,40.38,49689
08-Oct-24,40.99,40.99,40.00,40.04,54594
07-Oct-24,41.71,41.73,40.00,40.65,159014
04-Oct-24,42.54,42.91,41.50,41.70,97256
03-Oct-24,42.22,42.50,42.20,42.50,67804
02-Oct-24,42.50,42.50,42.07,42.36,9374
01-Oct-24,43.20,43.20,42.00,42.39,167638
30-Sep-24,43.15,43.15,42.50,42.80,31701
27-Sep-24,42.93,43.15,42.90,43.14,8682
26-Sep-24,42.80,42.80,42.46,42.50,66769
25-Sep-24,43.48,43.48,42.55,42.55,36073
24-Sep-24,43.50,43.50,42.72,42.72,97014
23-Sep-24,43.43,43.43,43.00,43.35,35654
20-Sep-24,43.55,43.55,43.15,43.30,42297
19-Sep-24,43.93,43.93,43.38,43.45,23629
18-Sep-24,43.94,43.94,43.39,43.80,35403
17-Sep-24,43.97,44.00,43.80,43.94,17978
16-Sep-24,43.99,44.00,43.86,43.94,14161
13-Sep-24,43.97,44.30,43.62,43.99,27377
12-Sep-24,44.50,44.72,43.42,43.97,52770
11-Sep-24,44.25,44.89,44.25,44.50,33074
10-Sep-24,44.40,44.40,43.95,44.24,36953
09-Sep-24,45.00,45.49,44.44,44.44,26145
06-Sep-24,45.10,45.76,45.10,45.76,18988
05-Sep-24,45.02,45.64,44.81,45.07,38518
04-Sep-24,45.31,45.31,45.02,45.30,9509
03-Sep-24,45.02,46.15,45.01,45.31,14366
02-Sep-24,46.16,46.16,44.67,45.00,23030
30-Aug-24,45.08,46.14,44.94,46.14,24846
29-Aug-24,44.95,45.64,44.95,45.43,15704
28-Aug-24,44.52,46.16,44.52,45.75,22590
27-Aug-24,44.50,44.52,44.40,44.50,16553
26-Aug-24,44.50,44.51,44.39,44.39,31526
23-Aug-24,44.48,44.50,44.39,44.50,23986
22-Aug-24,44.50,44.50,44.39,44.39,68539
21-Aug-24,44.42,44.69,44.42,44.50,11848
20-Aug-24,44.69,44.90,44.38,44.42,10189
19-Aug-24,44.00,44.80,44.00,44.63,12923
16-Aug-24,44.70,44.70,43.78,43.82,93432
15-Aug-24,44.64,44.92,44.62,44.73,55888
14-Aug-24,44.30,44.77,43.76,44.70,24424
13-Aug-24,43.15,44.35,43.15,44.35,30844
12-Aug-24,42.50,44.22,42.16,43.35,50549
09-Aug-24,43.56,43.56,42.15,43.00,45565
08-Aug-24,43.60,43.96,41.99,42.00,125071
07-Aug-24,43.97,43.97,43.31,43.96,10540
06-Aug-24,43.29,43.95,43.29,43.67,5682
05-Aug-24,44.09,44.09,43.11,43.94,53000
02-Aug-24,43.91,44.13,43.91,44.10,40625
01-Aug-24,44.20,44.20,43.89,43.92,12207
31-Jul-24,44.20,44.20,44.01,44.20,28271
30-Jul-24,44.17,44.20,44.09,44.20,35290
29-Jul-24,44.09,44.10,43.68,44.09,36799
26-Jul-24,43.87,43.87,43.65,43.85,13973
25-Jul-24,43.15,43.65,43.15,43.65,27752
24-Jul-24,43.86,43.92,43.40,43.83,14256
23-Jul-24,43.96,44.17,43.85,43.92,12247
22-Jul-24,43.76,43.99,43.61,43.85,28194
19-Jul-24,44.17,44.17,43.57,43.75,5702
18-Jul-24,43.73,44.17,43.10,44.17,68910
17-Jul-24,44.03,44.03,43.68,43.91,5987
16-Jul-24,44.06,44.07,43.60,43.61,30393
15-Jul-24,44.20,44.20,43.86,44.06,13899
12-Jul-24,44.15,44.20,43.93,44.18,11381
11-Jul-24,43.83,44.23,43.76,44.15,10974
10-Jul-24,44.42,44.42,43.61,43.61,25671
09-Jul-24,44.40,44.80,43.11,43.84,10082
08-Jul-24,43.70,44.30,42.60,44.16,37558
05-Jul-24,43.80,44.00,43.63,43.70,26152
04-Jul-24,43.38,43.99,43.38,43.51,8104
03-Jul-24,43.41,43.86,43.30,43.38,14366
02-Jul-24,43.61,43.61,43.01,43.34,15586
01-Jul-24,43.60,43.97,43.60,43.61,13457
28-Jun-24,43.01,43.60,42.82,43.60,23921
27-Jun-24,43.67,43.67,42.98,43.35,5790
26-Jun-24,43.40,43.60,43.10,43.10,10691
25-Jun-24,43.80,43.80,42.85,42.90,69320
24-Jun-24,43.39,43.97,43.06,43.80,23959
21-Jun-24,43.80,43.80,43.39,43.39,45863
20-Jun-24,43.76,43.89,43.50,43.74,130482
19-Jun-24,43.75,44.00,43.70,43.76,17383
18-Jun-24,44.00,44.00,43.69,43.79,12618
17-Jun-24,43.82,44.01,43.82,44.00,18557
14-Jun-24,44.27,44.50,43.79,43.82,63137
13-Jun-24,44.36,44.48,43.80,43.80,32598
12-Jun-24,44.56,44.56,43.74,44.01,105442
11-Jun-24,44.73,44.75,44.53,44.55,27931
10-Jun-24,45.00,45.00,44.51,44.64,14385
07-Jun-24,44.90,45.28,44.85,45.25,37254
06-Jun-24,44.99,45.00,44.92,45.00,8727
05-Jun-24,45.00,45.00,44.87,44.90,8902
04-Jun-24,44.93,45.00,44.90,44.99,7422
03-Jun-24,45.00,45.30,44.86,44.97,22728
31-May-24,44.90,45.00,44.85,44.88,23033
29-May-24,44.93,44.99,44.62,44.90,8438
28-May-24,44.61,44.85,44.61,44.84,7613
27-May-24,44.80,45.00,44.79,44.81,8569
24-May-24,44.98,45.00,44.80,44.80,31739
23-May-24,45.29,45.29,44.88,44.88,8855
22-May-24,44.91,45.01,44.80,45.00,38411
21-May-24,45.01,45.78,45.01,45.01,39955
20-May-24,45.40,45.40,44.80,45.01,15277
17-May-24,45.05,45.48,45.01,45.40,11972
16-May-24,45.00,45.35,44.81,45.00,17223
15-May-24,44.80,45.35,44.80,45.00,34824
14-May-24,45.19,45.30,44.81,44.82,5553

*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