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
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	0,54%	0,24	44,74	44,75	44,26	44,75	3K	10
14/10/2025	1,14%	0,50	44,50	44,50	44,50	44,98	6K	13
13/10/2025	-2,20%	-0,99	44,00	44,99	44,00	46,17	49K	41
10/10/2025	0,74%	0,33	44,99	44,66	44,66	45,47	17K	14
09/10/2025	0,13%	0,06	44,66	45,49	44,30	45,49	22K	24
08/10/2025	-1,13%	-0,51	44,60	44,66	42,97	45,02	18K	21
07/10/2025	-0,88%	-0,40	45,11	45,54	45,11	45,81	23K	34
06/10/2025	-0,33%	-0,15	45,51	46,23	45,49	46,23	12K	22
03/10/2025	0,77%	0,35	45,66	46,16	45,03	46,16	4K	17
02/10/2025	0,49%	0,22	45,31	45,09	45,08	46,25	26K	27
01/10/2025	-0,02%	-0,01	45,09	44,58	44,30	45,10	7K	18
30/09/2025	0,78%	0,35	45,10	44,81	44,80	45,10	7K	24
29/09/2025	1,13%	0,50	44,75	44,25	44,17	44,81	10K	18
26/09/2025	0,16%	0,07	44,25	44,25	44,24	44,25	1K	4
25/09/2025	0,00%	0,00	44,18	44,00	44,00	44,18	6K	15
24/09/2025	0,32%	0,14	44,18	44,04	44,04	44,18	3K	7
23/09/2025	-0,25%	-0,11	44,04	44,18	43,82	44,18	15K	32
22/09/2025	-0,79%	-0,35	44,15	43,62	43,62	44,26	14K	85
19/09/2025	0,27%	0,12	44,50	43,29	43,29	44,50	18K	34
18/09/2025	-0,49%	-0,22	44,38	44,16	43,93	44,46	4K	22
17/09/2025	1,36%	0,60	44,60	44,79	44,00	44,79	23K	32
16/09/2025	-0,11%	-0,05	44,00	44,06	43,16	44,06	15K	41
15/09/2025	-1,50%	-0,67	44,05	44,72	44,04	44,72	53K	51
12/09/2025	0,70%	0,31	44,72	44,00	44,00	44,78	5K	28
11/09/2025	0,34%	0,15	44,41	44,80	44,00	44,81	24K	36
10/09/2025	0,55%	0,24	44,26	44,01	44,01	44,80	2K	17
09/09/2025	-1,12%	-0,50	44,02	44,50	44,01	44,52	14K	35
08/09/2025	-0,58%	-0,26	44,52	44,80	43,86	44,80	16K	37
05/09/2025	0,83%	0,37	44,78	43,80	43,80	44,80	14K	24
04/09/2025	2,80%	1,21	44,41	43,89	43,42	44,81	57K	147
03/09/2025	1,79%	0,76	43,20	43,10	42,43	44,00	15K	45
02/09/2025	-1,85%	-0,80	42,44	43,11	42,07	43,50	40K	207
01/09/2025	-0,94%	-0,41	43,24	43,00	43,00	44,58	28K	36
29/08/2025	1,99%	0,85	43,65	42,80	42,80	44,58	32K	34
28/08/2025	0,23%	0,10	42,80	42,76	42,10	42,80	6K	27
27/08/2025	1,43%	0,60	42,70	42,09	42,04	42,80	12K	24
26/08/2025	1,06%	0,44	42,10	41,55	41,55	42,12	32K	35
25/08/2025	-2,64%	-1,13	41,66	42,77	41,57	42,79	14K	228
22/08/2025	2,12%	0,89	42,79	41,89	41,75	42,79	69K	34
21/08/2025	0,46%	0,19	41,90	41,80	41,55	42,30	49K	33
20/08/2025	0,00%	0,00	41,71	41,62	41,62	42,00	10K	43
19/08/2025	0,17%	0,07	41,71	41,95	41,71	42,30	15K	60
18/08/2025	0,46%	0,19	41,64	41,92	41,54	42,30	20K	281
15/08/2025	-1,03%	-0,43	41,45	42,29	41,43	42,29	10K	79
14/08/2025	-0,64%	-0,27	41,88	42,15	41,88	42,15	16K	190
13/08/2025	0,09%	0,04	42,15	42,12	42,00	42,21	49K	239
12/08/2025	-0,78%	-0,33	42,11	42,12	42,11	42,41	31K	53
11/08/2025	0,81%	0,34	42,44	42,11	42,11	43,10	13K	91
08/08/2025	-0,71%	-0,30	42,10	41,45	41,45	42,60	46K	238
07/08/2025	0,31%	0,13	42,40	41,80	41,80	42,63	21K	37
06/08/2025	-0,77%	-0,33	42,27	42,60	41,92	42,60	25K	35
05/08/2025	1,16%	0,49	42,60	42,20	42,10	42,60	10K	14
04/08/2025	-0,68%	-0,29	42,11	42,65	41,80	42,65	20K	25
01/08/2025	-0,52%	-0,22	42,40	41,79	41,79	42,43	4K	16
31/07/2025	0,33%	0,14	42,62	41,96	41,96	42,62	17K	16
30/07/2025	1,24%	0,52	42,48	41,80	41,80	42,48	37K	37
29/07/2025	1,11%	0,46	41,96	41,65	41,65	41,97	10K	15
28/07/2025	-2,03%	-0,86	41,50	42,36	41,45	42,36	21K	46
25/07/2025	0,62%	0,26	42,36	42,10	41,79	42,36	20K	23
24/07/2025	1,13%	0,47	42,10	41,62	41,59	42,15	29K	28
23/07/2025	-0,90%	-0,38	41,63	42,01	41,63	42,18	73K	34
22/07/2025	-0,33%	-0,14	42,01	42,15	41,80	42,15	14K	37
21/07/2025	0,40%	0,17	42,15	41,98	41,81	42,21	15K	22
18/07/2025	-0,05%	-0,02	41,98	42,27	41,91	42,27	8K	28
17/07/2025	-0,02%	-0,01	42,00	42,00	42,00	42,08	3K	14
16/07/2025	-0,99%	-0,42	42,01	42,48	41,57	42,49	43K	84
15/07/2025	0,45%	0,19	42,43	42,47	41,69	42,47	46K	28
14/07/2025	1,54%	0,64	42,24	41,60	41,22	42,32	24K	62
11/07/2025	-2,07%	-0,88	41,60	42,49	41,22	42,49	42K	55
10/07/2025	1,92%	0,80	42,48	42,01	41,23	42,49	31K	27
09/07/2025	-1,84%	-0,78	41,68	42,00	41,21	42,46	12K	29
08/07/2025	-0,54%	-0,23	42,46	41,57	41,57	42,99	10K	52
07/07/2025	0,73%	0,31	42,69	42,38	42,37	42,69	57K	43
04/07/2025	0,07%	0,03	42,38	42,35	41,56	42,40	27K	38
03/07/2025	-0,12%	-0,05	42,35	41,51	41,51	42,35	25K	19
02/07/2025	1,02%	0,43	42,40	41,97	41,50	42,40	56K	39
01/07/2025	3,30%	1,34	41,97	41,23	41,23	41,98	21K	31
27/06/2025	0,05%	0,02	40,63	41,06	40,63	41,06	24K	27
26/06/2025	-0,90%	-0,37	40,61	40,98	40,60	41,37	46K	120
25/06/2025	-2,61%	-1,10	40,98	42,15	40,97	42,15	183K	50
24/06/2025	0,00%	0,00	42,08	42,08	41,15	42,08	8K	27
23/06/2025	2,41%	0,99	42,08	41,16	40,57	42,09	31K	57
20/06/2025	-0,19%	-0,08	41,09	41,16	40,52	41,16	13K	125
18/06/2025	-0,31%	-0,13	41,17	41,19	41,01	41,90	35K	58
17/06/2025	-1,67%	-0,70	41,30	42,05	41,24	42,05	3K	14
16/06/2025	2,12%	0,87	42,00	41,58	41,15	42,13	4K	24
13/06/2025	-0,82%	-0,34	41,13	41,00	41,00	42,50	16K	65
12/06/2025	-0,12%	-0,05	41,47	41,02	41,00	41,47	6K	25
11/06/2025	1,27%	0,52	41,52	41,29	41,10	42,60	23K	32
10/06/2025	0,00%	0,00	41,00	41,01	41,00	41,44	4K	13
09/06/2025	-1,94%	-0,81	41,00	42,15	41,00	42,15	14K	20
06/06/2025	-0,95%	-0,40	41,81	42,50	41,60	42,63	40K	53
05/06/2025	0,50%	0,21	42,21	41,80	40,49	42,62	168K	101
04/06/2025	-0,52%	-0,22	42,00	42,35	42,00	42,44	21K	29
03/06/2025	0,52%	0,22	42,22	41,56	41,56	42,67	8K	26
02/06/2025	-1,25%	-0,53	42,00	41,71	41,00	42,93	165K	104
30/05/2025	-0,30%	-0,13	42,53	40,74	40,74	42,65	12K	41
29/05/2025	-0,09%	-0,04	42,66	42,85	42,15	45,00	25K	56
28/05/2025	0,09%	0,04	42,70	42,70	42,70	42,83	8K	28
27/05/2025	-0,56%	-0,24	42,66	42,97	41,79	42,97	23K	41
26/05/2025	0,00%	0,00	42,90	42,99	42,90	43,00	5K	19
23/05/2025	0,00%	0,00	42,90	42,89	42,86	42,98	9K	24
22/05/2025	3,55%	1,47	42,90	41,43	41,42	42,90	51K	25
21/05/2025	0,02%	0,01	41,43	41,43	40,70	41,43	13K	29
20/05/2025	-0,91%	-0,38	41,42	40,56	40,35	41,65	40K	67
19/05/2025	0,26%	0,11	41,80	40,85	40,85	41,80	7K	33
16/05/2025	1,68%	0,69	41,69	40,35	40,35	41,80	5K	26
15/05/2025	1,74%	0,70	41,00	41,52	40,34	42,92	26K	66
14/05/2025	-2,11%	-0,87	40,30	41,17	39,43	41,53	18K	53
13/05/2025	0,93%	0,38	41,17	40,93	40,28	41,19	16K	28
12/05/2025	2,18%	0,87	40,79	39,93	39,43	40,99	34K	42
09/05/2025	-0,18%	-0,07	39,92	39,44	39,44	40,00	11K	34
08/05/2025	1,24%	0,49	39,99	39,54	39,45	39,99	29K	37
07/05/2025	0,20%	0,08	39,50	39,50	39,50	39,82	6K	26
06/05/2025	-0,03%	-0,01	39,42	38,85	38,85	39,89	50K	68
05/05/2025	-0,43%	-0,17	39,43	40,00	39,40	40,00	9K	30
02/05/2025	0,51%	0,20	39,60	39,40	38,90	40,00	24K	51
30/04/2025	0,18%	0,07	39,40	39,46	39,39	39,46	11K	19
29/04/2025	0,49%	0,19	39,33	39,15	38,84	39,39	12K	40
28/04/2025	-0,71%	-0,28	39,14	38,51	38,50	39,46	30K	40
25/04/2025	2,15%	0,83	39,42	38,50	38,45	39,44	41K	29
24/04/2025	1,58%	0,60	38,59	38,03	38,03	39,46	29K	32
23/04/2025	-3,58%	-1,41	37,99	39,46	37,99	39,46	29K	66
22/04/2025	0,15%	0,06	39,40	39,36	38,94	40,00	18K	44
17/04/2025	-	-	39,34	39,19	38,98	39,45	10K	20

Date,Open,High,Low,Close,Volume
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
14-Oct-25,44.50,44.98,44.50,44.50,5750
13-Oct-25,44.99,46.17,44.00,44.00,49212
10-Oct-25,44.66,45.47,44.66,44.99,16932
09-Oct-25,45.49,45.49,44.30,44.66,21565
08-Oct-25,44.66,45.02,42.97,44.60,17950
07-Oct-25,45.54,45.81,45.11,45.11,22750
06-Oct-25,46.23,46.23,45.49,45.51,11671
03-Oct-25,46.16,46.16,45.03,45.66,4221
02-Oct-25,45.09,46.25,45.08,45.31,25674
01-Oct-25,44.58,45.10,44.30,45.09,7452
30-Sep-25,44.81,45.10,44.80,45.10,6732
29-Sep-25,44.25,44.81,44.17,44.75,9987
26-Sep-25,44.25,44.25,44.24,44.25,1460
25-Sep-25,44.00,44.18,44.00,44.18,6298
24-Sep-25,44.04,44.18,44.04,44.18,2688
23-Sep-25,44.18,44.18,43.82,44.04,14817
22-Sep-25,43.62,44.26,43.62,44.15,13926
19-Sep-25,43.29,44.50,43.29,44.50,17593
18-Sep-25,44.16,44.46,43.93,44.38,4248
17-Sep-25,44.79,44.79,44.00,44.60,23397
16-Sep-25,44.06,44.06,43.16,44.00,14924
15-Sep-25,44.72,44.72,44.04,44.05,52832
12-Sep-25,44.00,44.78,44.00,44.72,4965
11-Sep-25,44.80,44.81,44.00,44.41,23972
10-Sep-25,44.01,44.80,44.01,44.26,2180
09-Sep-25,44.50,44.52,44.01,44.02,13970
08-Sep-25,44.80,44.80,43.86,44.52,15691
05-Sep-25,43.80,44.80,43.80,44.78,14422
04-Sep-25,43.89,44.81,43.42,44.41,57030
03-Sep-25,43.10,44.00,42.43,43.20,14752
02-Sep-25,43.11,43.50,42.07,42.44,39976
01-Sep-25,43.00,44.58,43.00,43.24,28198
29-Aug-25,42.80,44.58,42.80,43.65,31563
28-Aug-25,42.76,42.80,42.10,42.80,5754
27-Aug-25,42.09,42.80,42.04,42.70,11992
26-Aug-25,41.55,42.12,41.55,42.10,31715
25-Aug-25,42.77,42.79,41.57,41.66,13617
22-Aug-25,41.89,42.79,41.75,42.79,68977
21-Aug-25,41.80,42.30,41.55,41.90,49336
20-Aug-25,41.62,42.00,41.62,41.71,10034
19-Aug-25,41.95,42.30,41.71,41.71,14727
18-Aug-25,41.92,42.30,41.54,41.64,20035
15-Aug-25,42.29,42.29,41.43,41.45,10203
14-Aug-25,42.15,42.15,41.88,41.88,16422
13-Aug-25,42.12,42.21,42.00,42.15,49418
12-Aug-25,42.12,42.41,42.11,42.11,31162
11-Aug-25,42.11,43.10,42.11,42.44,12883
08-Aug-25,41.45,42.60,41.45,42.10,46401
07-Aug-25,41.80,42.63,41.80,42.40,21140
06-Aug-25,42.60,42.60,41.92,42.27,25401
05-Aug-25,42.20,42.60,42.10,42.60,9631
04-Aug-25,42.65,42.65,41.80,42.11,19885
01-Aug-25,41.79,42.43,41.79,42.40,4243
31-Jul-25,41.96,42.62,41.96,42.62,17139
30-Jul-25,41.80,42.48,41.80,42.48,37468
29-Jul-25,41.65,41.97,41.65,41.96,9532
28-Jul-25,42.36,42.36,41.45,41.50,20722
25-Jul-25,42.10,42.36,41.79,42.36,19530
24-Jul-25,41.62,42.15,41.59,42.10,28613
23-Jul-25,42.01,42.18,41.63,41.63,73037
22-Jul-25,42.15,42.15,41.80,42.01,14495
21-Jul-25,41.98,42.21,41.81,42.15,15192
18-Jul-25,42.27,42.27,41.91,41.98,7516
17-Jul-25,42.00,42.08,42.00,42.00,3486
16-Jul-25,42.48,42.49,41.57,42.01,43380
15-Jul-25,42.47,42.47,41.69,42.43,45654
14-Jul-25,41.60,42.32,41.22,42.24,24448
11-Jul-25,42.49,42.49,41.22,41.60,42283
10-Jul-25,42.01,42.49,41.23,42.48,30621
09-Jul-25,42.00,42.46,41.21,41.68,12056
08-Jul-25,41.57,42.99,41.57,42.46,10029
07-Jul-25,42.38,42.69,42.37,42.69,57229
04-Jul-25,42.35,42.40,41.56,42.38,26825
03-Jul-25,41.51,42.35,41.51,42.35,25391
02-Jul-25,41.97,42.40,41.50,42.40,55702
01-Jul-25,41.23,41.98,41.23,41.97,21484
27-Jun-25,41.06,41.06,40.63,40.63,24316
26-Jun-25,40.98,41.37,40.60,40.61,46210
25-Jun-25,42.15,42.15,40.97,40.98,182800
24-Jun-25,42.08,42.08,41.15,42.08,8374
23-Jun-25,41.16,42.09,40.57,42.08,30999
20-Jun-25,41.16,41.16,40.52,41.09,13236
18-Jun-25,41.19,41.90,41.01,41.17,35049
17-Jun-25,42.05,42.05,41.24,41.30,2579
16-Jun-25,41.58,42.13,41.15,42.00,3986
13-Jun-25,41.00,42.50,41.00,41.13,15653
12-Jun-25,41.02,41.47,41.00,41.47,6051
11-Jun-25,41.29,42.60,41.10,41.52,22862
10-Jun-25,41.01,41.44,41.00,41.00,3574
09-Jun-25,42.15,42.15,41.00,41.00,14436
06-Jun-25,42.50,42.63,41.60,41.81,40482
05-Jun-25,41.80,42.62,40.49,42.21,168158
04-Jun-25,42.35,42.44,42.00,42.00,20636
03-Jun-25,41.56,42.67,41.56,42.22,7678
02-Jun-25,41.71,42.93,41.00,42.00,165471
30-May-25,40.74,42.65,40.74,42.53,11627
29-May-25,42.85,45.00,42.15,42.66,24681
28-May-25,42.70,42.83,42.70,42.70,7781
27-May-25,42.97,42.97,41.79,42.66,22504
26-May-25,42.99,43.00,42.90,42.90,4685
23-May-25,42.89,42.98,42.86,42.90,8843
22-May-25,41.43,42.90,41.42,42.90,50536
21-May-25,41.43,41.43,40.70,41.43,12888
20-May-25,40.56,41.65,40.35,41.42,40181
19-May-25,40.85,41.80,40.85,41.80,6629
16-May-25,40.35,41.80,40.35,41.69,4605
15-May-25,41.52,42.92,40.34,41.00,26039
14-May-25,41.17,41.53,39.43,40.30,17744
13-May-25,40.93,41.19,40.28,41.17,15762
12-May-25,39.93,40.99,39.43,40.79,33828
09-May-25,39.44,40.00,39.44,39.92,11239
08-May-25,39.54,39.99,39.45,39.99,29335
07-May-25,39.50,39.82,39.50,39.50,6210
06-May-25,38.85,39.89,38.85,39.42,49817
05-May-25,40.00,40.00,39.40,39.43,9375
02-May-25,39.40,40.00,38.90,39.60,23626
30-Apr-25,39.46,39.46,39.39,39.40,10682
29-Apr-25,39.15,39.39,38.84,39.33,12347
28-Apr-25,38.51,39.46,38.50,39.14,30060
25-Apr-25,38.50,39.44,38.45,39.42,41182
24-Apr-25,38.03,39.46,38.03,38.59,28655
23-Apr-25,39.46,39.46,37.99,37.99,28693
22-Apr-25,39.36,40.00,38.94,39.40,18169
17-Apr-25,39.19,39.45,38.98,39.34,9811

*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