Cotação atual, histórico e gráfico do papel: CIEL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | -0,57% | -0,06 | 10,42 | 10,54 | 10,25 | 10,71 | 153M | 27.810 |
| 17/01/2019 | 2,34% | 0,24 | 10,48 | 10,20 | 10,12 | 10,55 | 137M | 28.632 |
| 16/01/2019 | -2,48% | -0,26 | 10,24 | 10,51 | 10,11 | 10,66 | 147M | 35.982 |
| 15/01/2019 | -3,67% | -0,40 | 10,50 | 10,95 | 10,39 | 11,05 | 178M | 35.225 |
| 14/01/2019 | 1,77% | 0,19 | 10,90 | 10,64 | 10,50 | 11,09 | 160M | 28.950 |
| 11/01/2019 | -3,43% | -0,38 | 10,71 | 10,97 | 10,57 | 11,45 | 348M | 51.734 |
| 10/01/2019 | 9,48% | 0,96 | 11,09 | 10,09 | 10,01 | 11,09 | 296M | 41.364 |
| 09/01/2019 | 4,22% | 0,41 | 10,13 | 9,80 | 9,78 | 10,20 | 136M | 30.905 |
| 08/01/2019 | -3,38% | -0,34 | 9,72 | 10,13 | 9,67 | 10,24 | 179M | 33.370 |
| 07/01/2019 | -0,89% | -0,09 | 10,06 | 10,26 | 9,92 | 10,44 | 134M | 26.851 |
| 04/01/2019 | 7,98% | 0,75 | 10,15 | 9,47 | 9,41 | 10,28 | 228M | 41.652 |
| 03/01/2019 | -2,39% | -0,23 | 9,40 | 9,63 | 9,27 | 9,82 | 185M | 28.488 |
| 02/01/2019 | 8,32% | 0,74 | 9,63 | 9,00 | 8,96 | 9,76 | 131M | 34.266 |
| 28/12/2018 | 2,18% | 0,19 | 8,89 | 8,82 | 8,82 | 9,10 | 77M | 17.612 |
| 27/12/2018 | -2,03% | -0,18 | 8,70 | 8,88 | 8,70 | 9,00 | 54M | 17.949 |
| 26/12/2018 | -2,42% | -0,22 | 8,88 | 9,09 | 8,80 | 9,15 | 74M | 19.443 |
| 21/12/2018 | 0,55% | 0,05 | 9,10 | 9,09 | 9,03 | 9,25 | 113M | 20.597 |
| 20/12/2018 | -5,14% | -0,49 | 9,05 | 9,58 | 9,00 | 9,63 | 108M | 27.034 |
| 19/12/2018 | 2,03% | 0,19 | 9,54 | 9,44 | 9,38 | 9,67 | 98M | 18.904 |
| 18/12/2018 | -1,06% | -0,10 | 9,35 | 9,46 | 9,35 | 9,54 | 71M | 17.668 |
| 17/12/2018 | 0,11% | 0,01 | 9,45 | 9,31 | 9,21 | 9,45 | 71M | 12.428 |
| 14/12/2018 | 1,94% | 0,18 | 9,44 | 9,27 | 9,20 | 9,59 | 77M | 19.524 |
| 13/12/2018 | -0,96% | -0,09 | 9,26 | 9,46 | 9,26 | 9,53 | 84M | 16.562 |
| 12/12/2018 | 2,19% | 0,20 | 9,35 | 9,27 | 9,23 | 9,48 | 108M | 19.808 |
| 11/12/2018 | 0,77% | 0,07 | 9,15 | 9,25 | 9,00 | 9,44 | 99M | 16.471 |
| 10/12/2018 | -4,22% | -0,40 | 9,08 | 9,63 | 8,97 | 9,67 | 114M | 25.194 |
| 07/12/2018 | -1,56% | -0,15 | 9,48 | 9,67 | 9,42 | 9,96 | 108M | 19.724 |
| 06/12/2018 | 3,88% | 0,36 | 9,63 | 9,10 | 9,06 | 9,74 | 123M | 22.408 |
| 05/12/2018 | -2,73% | -0,26 | 9,27 | 9,65 | 9,21 | 9,74 | 90M | 15.662 |
| 04/12/2018 | -1,35% | -0,13 | 9,53 | 9,74 | 9,49 | 10,04 | 180M | 30.710 |
| 03/12/2018 | 1,47% | 0,14 | 9,66 | 9,60 | 9,47 | 9,77 | 131M | 26.651 |
| 30/11/2018 | 6,85% | 0,61 | 9,52 | 8,94 | 8,73 | 9,52 | 325M | 34.312 |
| 29/11/2018 | -2,30% | -0,21 | 8,91 | 9,13 | 8,91 | 9,34 | 117M | 23.170 |
| 28/11/2018 | 6,05% | 0,52 | 9,12 | 8,64 | 8,47 | 9,25 | 483M | 37.372 |
| 27/11/2018 | -1,71% | -0,15 | 8,60 | 8,85 | 8,60 | 8,95 | 258M | 30.253 |
| 26/11/2018 | -5,41% | -0,50 | 8,75 | 9,34 | 8,72 | 9,39 | 121M | 26.492 |
| 23/11/2018 | -0,22% | -0,02 | 9,25 | 9,32 | 9,25 | 9,57 | 81M | 19.696 |
| 22/11/2018 | -1,07% | -0,10 | 9,27 | 9,47 | 9,23 | 9,48 | 59M | 15.515 |
| 21/11/2018 | 1,19% | 0,11 | 9,37 | 9,04 | 8,95 | 9,61 | 186M | 40.372 |
| 19/11/2018 | -5,03% | -0,49 | 9,26 | 9,70 | 9,20 | 9,70 | 154M | 30.471 |
| 16/11/2018 | -0,81% | -0,08 | 9,75 | 9,88 | 9,32 | 10,03 | 288M | 45.563 |
Date,Open,High,Low,Close,Volume
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-19,10.54,10.71,10.25,10.42,153366306
17-Jan-19,10.20,10.55,10.12,10.48,136544250
16-Jan-19,10.51,10.66,10.11,10.24,147038104
15-Jan-19,10.95,11.05,10.39,10.50,177560676
14-Jan-19,10.64,11.09,10.50,10.90,159955163
11-Jan-19,10.97,11.45,10.57,10.71,347635227
10-Jan-19,10.09,11.09,10.01,11.09,296335751
09-Jan-19,9.80,10.20,9.78,10.13,136214865
08-Jan-19,10.13,10.24,9.67,9.72,179402004
07-Jan-19,10.26,10.44,9.92,10.06,134375513
04-Jan-19,9.47,10.28,9.41,10.15,227783658
03-Jan-19,9.63,9.82,9.27,9.40,185225177
02-Jan-19,9.00,9.76,8.96,9.63,131483409
28-Dec-18,8.82,9.10,8.82,8.89,76938328
27-Dec-18,8.88,9.00,8.70,8.70,54296096
26-Dec-18,9.09,9.15,8.80,8.88,73983251
21-Dec-18,9.09,9.25,9.03,9.10,112697547
20-Dec-18,9.58,9.63,9.00,9.05,107999973
19-Dec-18,9.44,9.67,9.38,9.54,98325259
18-Dec-18,9.46,9.54,9.35,9.35,71451679
17-Dec-18,9.31,9.45,9.21,9.45,70869305
14-Dec-18,9.27,9.59,9.20,9.44,76978731
13-Dec-18,9.46,9.53,9.26,9.26,84213984
12-Dec-18,9.27,9.48,9.23,9.35,107547825
11-Dec-18,9.25,9.44,9.00,9.15,98846337
10-Dec-18,9.63,9.67,8.97,9.08,114231906
07-Dec-18,9.67,9.96,9.42,9.48,107574795
06-Dec-18,9.10,9.74,9.06,9.63,123036790
05-Dec-18,9.65,9.74,9.21,9.27,90445603
04-Dec-18,9.74,10.04,9.49,9.53,179961877
03-Dec-18,9.60,9.77,9.47,9.66,130723357
30-Nov-18,8.94,9.52,8.73,9.52,324926700
29-Nov-18,9.13,9.34,8.91,8.91,116803586
28-Nov-18,8.64,9.25,8.47,9.12,483065247
27-Nov-18,8.85,8.95,8.60,8.60,258458220
26-Nov-18,9.34,9.39,8.72,8.75,120774191
23-Nov-18,9.32,9.57,9.25,9.25,80923992
22-Nov-18,9.47,9.48,9.23,9.27,58672640
21-Nov-18,9.04,9.61,8.95,9.37,186446062
19-Nov-18,9.70,9.70,9.20,9.26,154468706
16-Nov-18,9.88,10.03,9.32,9.75,288338628
14-Nov-18,10.40,10.43,9.83,9.83,288338628
13-Nov-18,10.60,10.82,10.25,10.37,288338628
12-Nov-18,10.65,10.75,10.25,10.53,288338628
09-Nov-18,11.19,11.25,10.53,10.60,288338628
08-Nov-18,11.48,11.65,11.04,11.04,288338628
07-Nov-18,13.02,13.06,12.21,12.21,288338628
06-Nov-18,13.26,13.71,12.89,12.89,288338628
05-Nov-18,12.90,13.35,12.55,13.33,288338628
01-Nov-18,13.25,13.40,12.67,12.91,288338628
31-Oct-18,12.49,13.51,12.48,13.20,288338628
30-Oct-18,12.55,12.95,12.17,12.63,288338628
29-Oct-18,12.38,12.63,12.20,12.38,288338628
26-Oct-18,12.20,12.23,11.90,12.15,288338628
25-Oct-18,12.46,12.48,11.82,12.00,288338628
24-Oct-18,12.69,12.69,12.11,12.30,288338628
23-Oct-18,12.70,12.81,12.44,12.63,288338628
22-Oct-18,12.70,13.00,12.66,12.85,288338628
19-Oct-18,12.65,12.82,12.52,12.64,288338628
18-Oct-18,12.78,13.06,12.46,12.66,288338628
17-Oct-18,12.40,12.78,12.40,12.70,288338628
16-Oct-18,12.35,12.62,12.30,12.53,288338628
15-Oct-18,12.38,12.47,12.18,12.30,288338628
11-Oct-18,12.56,12.59,12.35,12.43,288338628
10-Oct-18,12.24,12.63,12.23,12.40,288338628
09-Oct-18,12.90,12.90,12.19,12.33,288338628
08-Oct-18,12.75,13.11,12.58,12.80,288338628
05-Oct-18,12.61,12.65,12.19,12.30,288338628
04-Oct-18,12.34,12.36,12.00,12.30,288338628
03-Oct-18,13.11,13.44,12.28,12.28,288338628
02-Oct-18,12.45,12.88,12.33,12.80,288338628
01-Oct-18,12.29,12.37,12.01,12.15,288338628
28-Sep-18,12.50,12.51,12.14,12.25,288338628
27-Sep-18,12.65,12.77,12.53,12.60,288338628
*exoneração de responsabilidade