Cotação atual, histórico e gráfico do papel: CIEL3
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 |
| 17/06/2019 | 0,30% | 0,02 | 6,62 | 6,59 | 6,49 | 6,80 | 138M | 18.173 |
| 14/06/2019 | -0,90% | -0,06 | 6,60 | 6,66 | 6,46 | 6,75 | 76M | 23.564 |
| 13/06/2019 | 4,06% | 0,26 | 6,66 | 6,36 | 6,32 | 6,79 | 148M | 24.411 |
| 12/06/2019 | -3,03% | -0,20 | 6,40 | 6,57 | 6,25 | 6,57 | 227M | 30.411 |
| 11/06/2019 | 0,46% | 0,03 | 6,60 | 6,60 | 6,49 | 6,63 | 103M | 24.843 |
| 10/06/2019 | -1,94% | -0,13 | 6,57 | 6,73 | 6,47 | 6,75 | 134M | 27.150 |
| 07/06/2019 | -2,90% | -0,20 | 6,70 | 6,96 | 6,65 | 6,99 | 96M | 18.671 |
| 06/06/2019 | 3,60% | 0,24 | 6,90 | 6,73 | 6,66 | 6,94 | 73M | 16.717 |
| 05/06/2019 | 0,91% | 0,06 | 6,66 | 6,66 | 6,53 | 6,74 | 66M | 17.612 |
| 04/06/2019 | -1,93% | -0,13 | 6,60 | 6,82 | 6,60 | 6,90 | 80M | 20.327 |
| 03/06/2019 | 0,45% | 0,03 | 6,73 | 6,71 | 6,58 | 6,79 | 70M | 22.914 |
| 31/05/2019 | -0,89% | -0,06 | 6,70 | 6,77 | 6,63 | 6,80 | 73M | 24.023 |
| 30/05/2019 | 0,00% | 0,00 | 6,76 | 6,77 | 6,71 | 7,00 | 109M | 23.103 |
| 29/05/2019 | -4,25% | -0,30 | 6,76 | 7,05 | 6,76 | 7,08 | 146M | 35.333 |
| 28/05/2019 | -2,62% | -0,19 | 7,06 | 7,19 | 7,06 | 7,33 | 143M | 39.540 |
| 27/05/2019 | -4,35% | -0,33 | 7,25 | 7,25 | 7,08 | 7,40 | 111M | 22.526 |
| 24/05/2019 | 1,07% | 0,08 | 7,58 | 7,60 | 7,45 | 7,63 | 47M | 15.889 |
| 23/05/2019 | 2,74% | 0,20 | 7,50 | 7,25 | 7,23 | 7,64 | 82M | 19.182 |
| 22/05/2019 | 2,96% | 0,21 | 7,30 | 7,14 | 7,08 | 7,30 | 80M | 23.176 |
| 21/05/2019 | 2,01% | 0,14 | 7,09 | 7,00 | 6,91 | 7,15 | 84M | 20.537 |
| 20/05/2019 | 1,61% | 0,11 | 6,95 | 6,90 | 6,89 | 7,10 | 78M | 17.892 |
| 17/05/2019 | -4,34% | -0,31 | 6,84 | 7,10 | 6,84 | 7,23 | 120M | 20.830 |
| 16/05/2019 | -3,51% | -0,26 | 7,15 | 7,31 | 7,11 | 7,37 | 105M | 17.392 |
| 15/05/2019 | 0,27% | 0,02 | 7,41 | 7,29 | 7,16 | 7,66 | 106M | 31.606 |
| 14/05/2019 | 0,41% | 0,03 | 7,39 | 7,41 | 7,29 | 7,46 | 84M | 18.852 |
| 13/05/2019 | -2,39% | -0,18 | 7,36 | 7,40 | 7,27 | 7,47 | 90M | 18.193 |
| 10/05/2019 | -1,95% | -0,15 | 7,54 | 7,69 | 7,50 | 7,80 | 94M | 19.178 |
| 09/05/2019 | -1,66% | -0,13 | 7,69 | 7,76 | 7,69 | 7,95 | 96M | 22.908 |
| 08/05/2019 | 4,27% | 0,32 | 7,82 | 7,53 | 7,51 | 7,94 | 125M | 25.146 |
| 07/05/2019 | -1,19% | -0,09 | 7,50 | 7,60 | 7,37 | 7,60 | 89M | 21.919 |
| 06/05/2019 | 2,85% | 0,21 | 7,59 | 7,34 | 7,23 | 7,66 | 125M | 20.082 |
| 03/05/2019 | -1,47% | -0,11 | 7,38 | 7,55 | 7,36 | 7,56 | 91M | 20.821 |
| 02/05/2019 | -2,47% | -0,19 | 7,49 | 7,59 | 7,48 | 7,68 | 124M | 21.878 |
| 30/04/2019 | -3,03% | -0,24 | 7,68 | 7,99 | 7,59 | 8,03 | 151M | 41.580 |
| 29/04/2019 | 2,86% | 0,22 | 7,92 | 7,71 | 7,62 | 8,04 | 137M | 26.347 |
| 26/04/2019 | -2,90% | -0,23 | 7,70 | 7,95 | 7,55 | 8,02 | 163M | 40.785 |
| 25/04/2019 | -0,63% | -0,05 | 7,93 | 8,05 | 7,88 | 8,21 | 239M | 45.346 |
| 24/04/2019 | -4,43% | -0,37 | 7,98 | 8,03 | 7,92 | 8,77 | 271M | 44.910 |
| 23/04/2019 | 4,11% | 0,33 | 8,35 | 8,07 | 8,06 | 8,70 | 204M | 39.598 |
| 22/04/2019 | -2,79% | -0,23 | 8,02 | 8,30 | 7,96 | 8,33 | 132M | 23.518 |
| 18/04/2019 | -7,30% | -0,65 | 8,25 | 8,25 | 8,08 | 8,36 | 297M | 41.470 |
| 17/04/2019 | -1,44% | -0,13 | 8,90 | 9,06 | 8,80 | 9,11 | 109M | 23.764 |
| 16/04/2019 | 0,11% | 0,01 | 9,03 | 9,05 | 8,83 | 9,09 | 108M | 27.118 |
| 15/04/2019 | -2,49% | -0,23 | 9,02 | 9,35 | 8,95 | 9,38 | 116M | 30.449 |
| 12/04/2019 | -1,39% | -0,13 | 9,25 | 9,29 | 9,10 | 9,38 | 109M | 24.060 |
| 11/04/2019 | -3,50% | -0,34 | 9,38 | 9,73 | 9,30 | 9,80 | 101M | 19.140 |
| 10/04/2019 | 3,85% | 0,36 | 9,72 | 9,42 | 9,41 | 9,84 | 238M | 32.832 |
| 09/04/2019 | 1,63% | 0,15 | 9,36 | 9,15 | 9,14 | 9,50 | 119M | 23.053 |
| 08/04/2019 | -0,97% | -0,09 | 9,21 | 9,23 | 9,01 | 9,28 | 110M | 20.713 |
| 05/04/2019 | -0,53% | -0,05 | 9,30 | 9,40 | 9,19 | 9,45 | 83M | 16.257 |
| 04/04/2019 | 5,77% | 0,51 | 9,35 | 8,89 | 8,89 | 9,35 | 139M | 23.690 |
| 03/04/2019 | -3,28% | -0,30 | 8,84 | 9,27 | 8,78 | 9,28 | 153M | 27.995 |
| 02/04/2019 | -4,89% | -0,47 | 9,14 | 9,62 | 9,14 | 9,69 | 167M | 33.403 |
| 01/04/2019 | 1,26% | 0,12 | 9,61 | 9,55 | 9,42 | 9,62 | 57M | 11.823 |
| 29/03/2019 | -0,84% | -0,08 | 9,49 | 9,63 | 9,38 | 9,72 | 88M | 17.130 |
| 28/03/2019 | 2,46% | 0,23 | 9,57 | 9,40 | 9,33 | 9,62 | 141M | 24.079 |
| 27/03/2019 | -2,71% | -0,26 | 9,34 | 9,50 | 9,28 | 9,72 | 141M | 30.872 |
| 26/03/2019 | 0,00% | 0,00 | 9,60 | 9,69 | 9,38 | 9,74 | 154M | 25.792 |
| 25/03/2019 | -3,52% | -0,35 | 9,60 | 10,05 | 9,55 | 10,05 | 214M | 31.007 |
| 22/03/2019 | -3,96% | -0,41 | 9,95 | 10,24 | 9,90 | 10,24 | 185M | 42.514 |
| 21/03/2019 | -3,99% | -0,43 | 10,36 | 10,80 | 10,34 | 10,80 | 182M | 36.318 |
| 20/03/2019 | -2,97% | -0,33 | 10,79 | 11,15 | 10,72 | 11,17 | 118M | 21.102 |
| 19/03/2019 | 2,96% | 0,32 | 11,12 | 10,81 | 10,76 | 11,30 | 221M | 37.437 |
| 18/03/2019 | 2,56% | 0,27 | 10,80 | 10,60 | 10,52 | 10,80 | 125M | 20.161 |
| 15/03/2019 | -1,50% | -0,16 | 10,53 | 10,68 | 10,47 | 10,70 | 239M | 21.462 |
| 14/03/2019 | -0,93% | -0,10 | 10,69 | 10,83 | 10,60 | 10,88 | 90M | 16.713 |
| 13/03/2019 | -1,64% | -0,18 | 10,79 | 10,92 | 10,72 | 11,05 | 177M | 28.070 |
| 12/03/2019 | -1,35% | -0,15 | 10,97 | 11,13 | 10,92 | 11,17 | 80M | 10.611 |
| 11/03/2019 | 2,58% | 0,28 | 11,12 | 10,92 | 10,87 | 11,12 | 72M | 13.849 |
| 08/03/2019 | 1,59% | 0,17 | 10,84 | 10,65 | 10,51 | 10,95 | 104M | 21.271 |
| 07/03/2019 | -0,19% | -0,02 | 10,67 | 10,72 | 10,55 | 10,79 | 87M | 22.524 |
| 06/03/2019 | -1,02% | -0,11 | 10,69 | 10,89 | 10,64 | 11,07 | 76M | 18.015 |
| 01/03/2019 | -0,64% | -0,07 | 10,80 | 10,98 | 10,79 | 11,10 | 83M | 26.374 |
| 28/02/2019 | -2,34% | -0,26 | 10,87 | 11,18 | 10,78 | 11,24 | 163M | 29.251 |
| 27/02/2019 | -2,02% | -0,23 | 11,13 | 11,31 | 11,08 | 11,48 | 130M | 22.551 |
| 26/02/2019 | 4,22% | 0,46 | 11,36 | 10,90 | 10,90 | 11,37 | 112M | 24.500 |
| 25/02/2019 | -3,96% | -0,45 | 10,90 | 11,23 | 10,83 | 11,29 | 171M | 29.728 |
| 22/02/2019 | 4,13% | 0,45 | 11,35 | 10,97 | 10,92 | 11,40 | 153M | 24.192 |
| 21/02/2019 | -1,80% | -0,20 | 10,90 | 11,25 | 10,74 | 11,25 | 125M | 21.243 |
| 20/02/2019 | 2,59% | 0,28 | 11,10 | 10,92 | 10,84 | 11,20 | 160M | 34.540 |
| 19/02/2019 | 1,50% | 0,16 | 10,82 | 10,72 | 10,71 | 11,00 | 111M | 19.606 |
| 18/02/2019 | -2,74% | -0,30 | 10,66 | 10,98 | 10,65 | 11,02 | 81M | 17.413 |
| 15/02/2019 | -3,01% | -0,34 | 10,96 | 11,25 | 10,91 | 11,32 | 135M | 32.900 |
| 14/02/2019 | 2,91% | 0,32 | 11,30 | 11,08 | 10,82 | 11,30 | 130M | 22.145 |
| 13/02/2019 | -0,81% | -0,09 | 10,98 | 11,10 | 10,97 | 11,34 | 159M | 36.861 |
| 12/02/2019 | 0,09% | 0,01 | 11,07 | 11,15 | 10,93 | 11,27 | 186M | 31.417 |
| 11/02/2019 | 4,34% | 0,46 | 11,06 | 10,70 | 10,55 | 11,14 | 150M | 25.498 |
| 08/02/2019 | -0,93% | -0,10 | 10,60 | 10,69 | 10,37 | 10,73 | 177M | 32.371 |
| 07/02/2019 | 3,38% | 0,35 | 10,70 | 10,44 | 10,25 | 10,86 | 240M | 49.840 |
| 06/02/2019 | -7,42% | -0,83 | 10,35 | 11,17 | 10,33 | 11,17 | 301M | 58.316 |
| 05/02/2019 | -4,61% | -0,54 | 11,18 | 11,67 | 11,04 | 11,91 | 381M | 42.483 |
| 04/02/2019 | -2,58% | -0,31 | 11,72 | 12,05 | 11,67 | 12,25 | 192M | 29.032 |
| 01/02/2019 | 0,75% | 0,09 | 12,03 | 11,96 | 11,84 | 12,15 | 203M | 45.436 |
| 31/01/2019 | 3,02% | 0,35 | 11,94 | 11,60 | 11,52 | 11,96 | 305M | 50.617 |
| 30/01/2019 | 1,49% | 0,17 | 11,59 | 11,60 | 11,44 | 12,14 | 438M | 72.980 |
| 29/01/2019 | 4,87% | 0,53 | 11,42 | 10,31 | 10,26 | 11,45 | 386M | 55.764 |
| 28/01/2019 | 1,97% | 0,21 | 10,89 | 10,61 | 10,55 | 11,19 | 147M | 31.613 |
| 24/01/2019 | 4,60% | 0,47 | 10,68 | 10,26 | 10,26 | 10,98 | 237M | 37.797 |
| 23/01/2019 | -1,83% | -0,19 | 10,21 | 10,48 | 10,21 | 10,52 | 141M | 23.709 |
| 22/01/2019 | -2,35% | -0,25 | 10,40 | 10,56 | 10,35 | 10,63 | 121M | 26.098 |
| 21/01/2019 | 2,21% | 0,23 | 10,65 | 10,42 | 10,33 | 10,80 | 102M | 17.341 |
Date,Open,High,Low,Close,Volume
17-Jun-19,6.59,6.80,6.49,6.62,138376409
14-Jun-19,6.66,6.75,6.46,6.60,76159630
13-Jun-19,6.36,6.79,6.32,6.66,148012137
12-Jun-19,6.57,6.57,6.25,6.40,227260433
11-Jun-19,6.60,6.63,6.49,6.60,103155835
10-Jun-19,6.73,6.75,6.47,6.57,133832216
07-Jun-19,6.96,6.99,6.65,6.70,96238890
06-Jun-19,6.73,6.94,6.66,6.90,72935052
05-Jun-19,6.66,6.74,6.53,6.66,66025162
04-Jun-19,6.82,6.90,6.60,6.60,80414104
03-Jun-19,6.71,6.79,6.58,6.73,70063697
31-May-19,6.77,6.80,6.63,6.70,73474018
30-May-19,6.77,7.00,6.71,6.76,108736799
29-May-19,7.05,7.08,6.76,6.76,145543353
28-May-19,7.19,7.33,7.06,7.06,143125078
27-May-19,7.25,7.40,7.08,7.25,111021454
24-May-19,7.60,7.63,7.45,7.58,47393312
23-May-19,7.25,7.64,7.23,7.50,81585512
22-May-19,7.14,7.30,7.08,7.30,80170187
21-May-19,7.00,7.15,6.91,7.09,83686444
20-May-19,6.90,7.10,6.89,6.95,77640263
17-May-19,7.10,7.23,6.84,6.84,119604359
16-May-19,7.31,7.37,7.11,7.15,104812914
15-May-19,7.29,7.66,7.16,7.41,106242256
14-May-19,7.41,7.46,7.29,7.39,83817758
13-May-19,7.40,7.47,7.27,7.36,89810951
10-May-19,7.69,7.80,7.50,7.54,94236923
09-May-19,7.76,7.95,7.69,7.69,95831812
08-May-19,7.53,7.94,7.51,7.82,124699391
07-May-19,7.60,7.60,7.37,7.50,89050979
06-May-19,7.34,7.66,7.23,7.59,125331195
03-May-19,7.55,7.56,7.36,7.38,91045508
02-May-19,7.59,7.68,7.48,7.49,123505806
30-Apr-19,7.99,8.03,7.59,7.68,150529171
29-Apr-19,7.71,8.04,7.62,7.92,137120094
26-Apr-19,7.95,8.02,7.55,7.70,163223039
25-Apr-19,8.05,8.21,7.88,7.93,239085232
24-Apr-19,8.03,8.77,7.92,7.98,271358013
23-Apr-19,8.07,8.70,8.06,8.35,204307037
22-Apr-19,8.30,8.33,7.96,8.02,131767027
18-Apr-19,8.25,8.36,8.08,8.25,296629540
17-Apr-19,9.06,9.11,8.80,8.90,109209420
16-Apr-19,9.05,9.09,8.83,9.03,108122845
15-Apr-19,9.35,9.38,8.95,9.02,116433434
12-Apr-19,9.29,9.38,9.10,9.25,108799188
11-Apr-19,9.73,9.80,9.30,9.38,101111215
10-Apr-19,9.42,9.84,9.41,9.72,238003578
09-Apr-19,9.15,9.50,9.14,9.36,119019173
08-Apr-19,9.23,9.28,9.01,9.21,109884436
05-Apr-19,9.40,9.45,9.19,9.30,82846825
04-Apr-19,8.89,9.35,8.89,9.35,138628693
03-Apr-19,9.27,9.28,8.78,8.84,152956268
02-Apr-19,9.62,9.69,9.14,9.14,167100793
01-Apr-19,9.55,9.62,9.42,9.61,57495142
29-Mar-19,9.63,9.72,9.38,9.49,88261721
28-Mar-19,9.40,9.62,9.33,9.57,141165057
27-Mar-19,9.50,9.72,9.28,9.34,140845061
26-Mar-19,9.69,9.74,9.38,9.60,153614553
25-Mar-19,10.05,10.05,9.55,9.60,213931626
22-Mar-19,10.24,10.24,9.90,9.95,184994210
21-Mar-19,10.80,10.80,10.34,10.36,182463797
20-Mar-19,11.15,11.17,10.72,10.79,117666781
19-Mar-19,10.81,11.30,10.76,11.12,220961965
18-Mar-19,10.60,10.80,10.52,10.80,125001487
15-Mar-19,10.68,10.70,10.47,10.53,238792255
14-Mar-19,10.83,10.88,10.60,10.69,89934624
13-Mar-19,10.92,11.05,10.72,10.79,177491094
12-Mar-19,11.13,11.17,10.92,10.97,80106811
11-Mar-19,10.92,11.12,10.87,11.12,72164776
08-Mar-19,10.65,10.95,10.51,10.84,103764275
07-Mar-19,10.72,10.79,10.55,10.67,86814928
06-Mar-19,10.89,11.07,10.64,10.69,75876132
01-Mar-19,10.98,11.10,10.79,10.80,83106796
28-Feb-19,11.18,11.24,10.78,10.87,162890421
27-Feb-19,11.31,11.48,11.08,11.13,130444538
26-Feb-19,10.90,11.37,10.90,11.36,112082742
25-Feb-19,11.23,11.29,10.83,10.90,170850504
22-Feb-19,10.97,11.40,10.92,11.35,152613261
21-Feb-19,11.25,11.25,10.74,10.90,124676874
20-Feb-19,10.92,11.20,10.84,11.10,160233365
19-Feb-19,10.72,11.00,10.71,10.82,111387199
18-Feb-19,10.98,11.02,10.65,10.66,81044003
15-Feb-19,11.25,11.32,10.91,10.96,135288689
14-Feb-19,11.08,11.30,10.82,11.30,129745821
13-Feb-19,11.10,11.34,10.97,10.98,159305862
12-Feb-19,11.15,11.27,10.93,11.07,186204015
11-Feb-19,10.70,11.14,10.55,11.06,149661515
08-Feb-19,10.69,10.73,10.37,10.60,177287385
07-Feb-19,10.44,10.86,10.25,10.70,239934106
06-Feb-19,11.17,11.17,10.33,10.35,300509396
05-Feb-19,11.67,11.91,11.04,11.18,380784829
04-Feb-19,12.05,12.25,11.67,11.72,191610129
01-Feb-19,11.96,12.15,11.84,12.03,202856389
31-Jan-19,11.60,11.96,11.52,11.94,304893481
30-Jan-19,11.60,12.14,11.44,11.59,437903950
29-Jan-19,10.31,11.45,10.26,11.42,386219590
28-Jan-19,10.61,11.19,10.55,10.89,147211711
24-Jan-19,10.26,10.98,10.26,10.68,236855216
23-Jan-19,10.48,10.52,10.21,10.21,141417883
22-Jan-19,10.56,10.63,10.35,10.40,120791751
21-Jan-19,10.42,10.80,10.33,10.65,101862482
18-Jan-19,10.54,10.71,10.25,10.42,101862482
17-Jan-19,10.20,10.55,10.12,10.48,101862482
16-Jan-19,10.51,10.66,10.11,10.24,101862482
15-Jan-19,10.95,11.05,10.39,10.50,101862482
14-Jan-19,10.64,11.09,10.50,10.90,101862482
11-Jan-19,10.97,11.45,10.57,10.71,101862482
10-Jan-19,10.09,11.09,10.01,11.09,101862482
09-Jan-19,9.80,10.20,9.78,10.13,101862482
08-Jan-19,10.13,10.24,9.67,9.72,101862482
07-Jan-19,10.26,10.44,9.92,10.06,101862482
04-Jan-19,9.47,10.28,9.41,10.15,101862482
03-Jan-19,9.63,9.82,9.27,9.40,101862482
02-Jan-19,9.00,9.76,8.96,9.63,101862482
28-Dec-18,8.82,9.10,8.82,8.89,101862482
27-Dec-18,8.88,9.00,8.70,8.70,101862482
26-Dec-18,9.09,9.15,8.80,8.88,101862482
21-Dec-18,9.09,9.25,9.03,9.10,101862482
20-Dec-18,9.58,9.63,9.00,9.05,101862482
19-Dec-18,9.44,9.67,9.38,9.54,101862482
18-Dec-18,9.46,9.54,9.35,9.35,101862482
17-Dec-18,9.31,9.45,9.21,9.45,101862482
14-Dec-18,9.27,9.59,9.20,9.44,101862482
13-Dec-18,9.46,9.53,9.26,9.26,101862482
12-Dec-18,9.27,9.48,9.23,9.35,101862482
11-Dec-18,9.25,9.44,9.00,9.15,101862482
10-Dec-18,9.63,9.67,8.97,9.08,101862482
07-Dec-18,9.67,9.96,9.42,9.48,101862482
06-Dec-18,9.10,9.74,9.06,9.63,101862482
05-Dec-18,9.65,9.74,9.21,9.27,101862482
04-Dec-18,9.74,10.04,9.49,9.53,101862482
03-Dec-18,9.60,9.77,9.47,9.66,101862482
30-Nov-18,8.94,9.52,8.73,9.52,101862482
29-Nov-18,9.13,9.34,8.91,8.91,101862482
*exoneração de responsabilidade