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 |
| 11/10/2019 | 3,75% | 0,28 | 7,75 | 7,53 | 7,50 | 7,81 | 124M | 21.115 |
| 10/10/2019 | -2,35% | -0,18 | 7,47 | 7,72 | 7,40 | 7,72 | 178M | 21.044 |
| 09/10/2019 | 2,00% | 0,15 | 7,65 | 7,55 | 7,50 | 7,74 | 175M | 20.195 |
| 08/10/2019 | -1,83% | -0,14 | 7,50 | 7,68 | 7,46 | 7,68 | 101M | 23.752 |
| 07/10/2019 | -0,91% | -0,07 | 7,64 | 7,70 | 7,56 | 7,81 | 64M | 14.083 |
| 04/10/2019 | -1,41% | -0,11 | 7,71 | 7,86 | 7,62 | 7,87 | 75M | 14.459 |
| 03/10/2019 | 4,13% | 0,31 | 7,82 | 7,56 | 7,48 | 7,92 | 130M | 24.187 |
| 02/10/2019 | -4,45% | -0,35 | 7,51 | 7,83 | 7,51 | 7,83 | 116M | 22.706 |
| 01/10/2019 | -1,75% | -0,14 | 7,86 | 8,06 | 7,80 | 8,15 | 112M | 17.409 |
| 30/09/2019 | 0,88% | 0,07 | 8,00 | 7,95 | 7,94 | 8,15 | 113M | 26.971 |
| 27/09/2019 | -4,46% | -0,37 | 7,93 | 8,28 | 7,87 | 8,36 | 154M | 25.368 |
| 26/09/2019 | -0,84% | -0,07 | 8,30 | 8,42 | 8,16 | 8,45 | 141M | 32.099 |
| 25/09/2019 | -2,45% | -0,21 | 8,37 | 8,50 | 8,29 | 8,60 | 168M | 36.970 |
| 24/09/2019 | -0,35% | -0,03 | 8,58 | 8,72 | 8,22 | 8,79 | 202M | 41.209 |
| 23/09/2019 | 2,62% | 0,22 | 8,61 | 8,37 | 8,35 | 8,68 | 144M | 27.053 |
| 20/09/2019 | -1,29% | -0,11 | 8,39 | 8,60 | 8,33 | 8,85 | 286M | 39.313 |
| 19/09/2019 | -5,13% | -0,46 | 8,50 | 8,91 | 8,50 | 8,97 | 260M | 42.365 |
| 18/09/2019 | 9,00% | 0,74 | 8,96 | 8,11 | 8,06 | 8,96 | 382M | 49.775 |
| 17/09/2019 | 1,48% | 0,12 | 8,22 | 8,07 | 7,94 | 8,23 | 89M | 19.385 |
| 16/09/2019 | 6,02% | 0,46 | 8,10 | 7,72 | 7,68 | 8,28 | 259M | 43.839 |
| 13/09/2019 | -0,91% | -0,07 | 7,64 | 7,77 | 7,62 | 7,77 | 66M | 11.412 |
| 12/09/2019 | 0,13% | 0,01 | 7,71 | 7,75 | 7,57 | 7,88 | 132M | 26.555 |
| 11/09/2019 | 2,39% | 0,18 | 7,70 | 7,53 | 7,47 | 7,75 | 63M | 11.647 |
| 10/09/2019 | 0,40% | 0,03 | 7,52 | 7,50 | 7,41 | 7,60 | 70M | 18.547 |
| 09/09/2019 | -3,35% | -0,26 | 7,49 | 7,81 | 7,48 | 7,83 | 83M | 20.221 |
| 06/09/2019 | 0,00% | 0,00 | 7,75 | 7,75 | 7,67 | 7,88 | 69M | 15.367 |
| 05/09/2019 | -2,02% | -0,16 | 7,75 | 7,95 | 7,74 | 8,12 | 87M | 18.119 |
| 04/09/2019 | 2,73% | 0,21 | 7,91 | 7,79 | 7,72 | 7,96 | 82M | 17.762 |
| 03/09/2019 | 1,45% | 0,11 | 7,70 | 7,54 | 7,42 | 7,78 | 86M | 19.624 |
| 02/09/2019 | -2,06% | -0,16 | 7,59 | 7,73 | 7,50 | 7,75 | 69M | 11.840 |
| 30/08/2019 | 3,47% | 0,26 | 7,75 | 7,53 | 7,50 | 7,75 | 129M | 20.929 |
| 29/08/2019 | 3,17% | 0,23 | 7,49 | 7,27 | 7,22 | 7,54 | 86M | 17.389 |
| 28/08/2019 | 0,55% | 0,04 | 7,26 | 7,23 | 7,16 | 7,29 | 84M | 15.323 |
| 27/08/2019 | -1,10% | -0,08 | 7,22 | 7,37 | 7,17 | 7,43 | 122M | 22.426 |
| 26/08/2019 | 0,83% | 0,06 | 7,30 | 7,30 | 7,20 | 7,49 | 86M | 21.143 |
| 23/08/2019 | -4,99% | -0,38 | 7,24 | 7,54 | 7,21 | 7,57 | 92M | 20.069 |
| 22/08/2019 | -4,15% | -0,33 | 7,62 | 8,08 | 7,56 | 8,08 | 109M | 20.935 |
| 21/08/2019 | 4,74% | 0,36 | 7,95 | 7,66 | 7,61 | 8,05 | 265M | 40.664 |
| 20/08/2019 | 4,55% | 0,33 | 7,59 | 7,26 | 7,14 | 7,72 | 162M | 23.715 |
| 19/08/2019 | -0,95% | -0,07 | 7,26 | 7,40 | 7,26 | 7,55 | 81M | 18.762 |
| 16/08/2019 | -0,95% | -0,07 | 7,33 | 7,39 | 7,28 | 7,44 | 79M | 18.747 |
| 15/08/2019 | -1,46% | -0,11 | 7,40 | 7,55 | 7,21 | 7,57 | 225M | 29.934 |
| 14/08/2019 | -1,57% | -0,12 | 7,51 | 7,60 | 7,45 | 7,60 | 194M | 28.751 |
| 13/08/2019 | 1,46% | 0,11 | 7,63 | 7,54 | 7,51 | 7,72 | 80M | 17.231 |
| 12/08/2019 | -2,46% | -0,19 | 7,52 | 7,59 | 7,52 | 7,67 | 84M | 15.088 |
| 09/08/2019 | 0,52% | 0,04 | 7,71 | 7,67 | 7,66 | 7,90 | 93M | 22.678 |
| 08/08/2019 | -3,03% | -0,24 | 7,67 | 7,96 | 7,50 | 7,99 | 181M | 32.223 |
| 07/08/2019 | -0,25% | -0,02 | 7,91 | 7,85 | 7,60 | 7,93 | 86M | 18.635 |
| 06/08/2019 | 1,80% | 0,14 | 7,93 | 7,76 | 7,59 | 8,06 | 127M | 31.855 |
| 05/08/2019 | -2,50% | -0,20 | 7,79 | 7,75 | 7,67 | 7,88 | 99M | 22.064 |
| 02/08/2019 | -4,31% | -0,36 | 7,99 | 8,09 | 7,83 | 8,29 | 314M | 43.991 |
| 01/08/2019 | 15,33% | 1,11 | 8,35 | 7,28 | 7,13 | 8,35 | 199M | 29.039 |
| 31/07/2019 | -2,03% | -0,15 | 7,24 | 7,44 | 7,17 | 7,46 | 97M | 18.350 |
| 30/07/2019 | 1,23% | 0,09 | 7,39 | 7,30 | 7,26 | 7,48 | 116M | 22.765 |
| 29/07/2019 | -1,08% | -0,08 | 7,30 | 7,38 | 7,22 | 7,40 | 99M | 15.422 |
| 26/07/2019 | -1,73% | -0,13 | 7,38 | 7,51 | 7,30 | 7,59 | 150M | 28.250 |
| 25/07/2019 | -1,44% | -0,11 | 7,51 | 7,50 | 7,28 | 7,97 | 501M | 74.514 |
| 24/07/2019 | 12,89% | 0,87 | 7,62 | 6,75 | 6,61 | 7,62 | 482M | 58.504 |
| 23/07/2019 | -3,57% | -0,25 | 6,75 | 7,05 | 6,75 | 7,28 | 215M | 37.184 |
| 22/07/2019 | 4,79% | 0,32 | 7,00 | 6,72 | 6,65 | 7,00 | 184M | 16.712 |
| 19/07/2019 | -0,30% | -0,02 | 6,68 | 6,73 | 6,65 | 6,77 | 112M | 13.217 |
| 18/07/2019 | -3,60% | -0,25 | 6,70 | 6,95 | 6,70 | 6,99 | 167M | 27.594 |
| 17/07/2019 | -0,86% | -0,06 | 6,95 | 7,10 | 6,82 | 7,13 | 116M | 22.951 |
| 16/07/2019 | -0,43% | -0,03 | 7,01 | 7,07 | 6,87 | 7,10 | 103M | 16.561 |
| 15/07/2019 | -2,63% | -0,19 | 7,04 | 7,23 | 7,04 | 7,29 | 91M | 20.968 |
| 12/07/2019 | -3,08% | -0,23 | 7,23 | 7,54 | 7,23 | 7,58 | 115M | 17.473 |
| 11/07/2019 | 2,19% | 0,16 | 7,46 | 7,32 | 7,22 | 7,73 | 202M | 26.433 |
| 10/07/2019 | 4,14% | 0,29 | 7,30 | 7,07 | 7,06 | 7,30 | 278M | 34.098 |
| 08/07/2019 | 2,04% | 0,14 | 7,01 | 6,87 | 6,81 | 7,05 | 76M | 14.928 |
| 05/07/2019 | -1,86% | -0,13 | 6,87 | 7,01 | 6,83 | 7,01 | 70M | 17.095 |
| 04/07/2019 | 1,45% | 0,10 | 7,00 | 6,88 | 6,88 | 7,06 | 73M | 15.228 |
| 03/07/2019 | 5,34% | 0,35 | 6,90 | 6,61 | 6,55 | 6,90 | 106M | 22.709 |
| 02/07/2019 | -1,95% | -0,13 | 6,55 | 6,72 | 6,54 | 6,80 | 103M | 20.135 |
| 01/07/2019 | -0,60% | -0,04 | 6,68 | 6,81 | 6,68 | 6,83 | 57M | 13.227 |
| 28/06/2019 | -2,47% | -0,17 | 6,72 | 6,90 | 6,68 | 6,94 | 97M | 15.981 |
| 27/06/2019 | -0,72% | -0,05 | 6,89 | 6,90 | 6,79 | 6,93 | 126M | 16.607 |
| 26/06/2019 | -0,14% | -0,01 | 6,94 | 6,99 | 6,81 | 7,04 | 74M | 17.049 |
| 25/06/2019 | -3,07% | -0,22 | 6,95 | 7,12 | 6,87 | 7,14 | 86M | 22.883 |
| 24/06/2019 | -1,51% | -0,11 | 7,17 | 7,30 | 7,08 | 7,30 | 87M | 18.743 |
| 21/06/2019 | 6,28% | 0,43 | 7,28 | 6,87 | 6,86 | 7,28 | 228M | 28.706 |
| 19/06/2019 | 1,48% | 0,10 | 6,85 | 6,80 | 6,70 | 6,89 | 88M | 20.111 |
| 18/06/2019 | 1,96% | 0,13 | 6,75 | 6,67 | 6,65 | 6,76 | 70M | 16.460 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,7.53,7.81,7.50,7.75,123960071
10-Oct-19,7.72,7.72,7.40,7.47,178351392
09-Oct-19,7.55,7.74,7.50,7.65,175001533
08-Oct-19,7.68,7.68,7.46,7.50,100997622
07-Oct-19,7.70,7.81,7.56,7.64,64456489
04-Oct-19,7.86,7.87,7.62,7.71,75179511
03-Oct-19,7.56,7.92,7.48,7.82,130357129
02-Oct-19,7.83,7.83,7.51,7.51,116378100
01-Oct-19,8.06,8.15,7.80,7.86,111848736
30-Sep-19,7.95,8.15,7.94,8.00,113318730
27-Sep-19,8.28,8.36,7.87,7.93,153530770
26-Sep-19,8.42,8.45,8.16,8.30,140947399
25-Sep-19,8.50,8.60,8.29,8.37,168030839
24-Sep-19,8.72,8.79,8.22,8.58,201854038
23-Sep-19,8.37,8.68,8.35,8.61,144125599
20-Sep-19,8.60,8.85,8.33,8.39,285877937
19-Sep-19,8.91,8.97,8.50,8.50,259875579
18-Sep-19,8.11,8.96,8.06,8.96,381933270
17-Sep-19,8.07,8.23,7.94,8.22,89059715
16-Sep-19,7.72,8.28,7.68,8.10,259169403
13-Sep-19,7.77,7.77,7.62,7.64,65635961
12-Sep-19,7.75,7.88,7.57,7.71,131722920
11-Sep-19,7.53,7.75,7.47,7.70,62644863
10-Sep-19,7.50,7.60,7.41,7.52,69878904
09-Sep-19,7.81,7.83,7.48,7.49,82713883
06-Sep-19,7.75,7.88,7.67,7.75,69102611
05-Sep-19,7.95,8.12,7.74,7.75,87208921
04-Sep-19,7.79,7.96,7.72,7.91,81976566
03-Sep-19,7.54,7.78,7.42,7.70,86390972
02-Sep-19,7.73,7.75,7.50,7.59,69007025
30-Aug-19,7.53,7.75,7.50,7.75,129158392
29-Aug-19,7.27,7.54,7.22,7.49,86154540
28-Aug-19,7.23,7.29,7.16,7.26,83795513
27-Aug-19,7.37,7.43,7.17,7.22,122374191
26-Aug-19,7.30,7.49,7.20,7.30,85890224
23-Aug-19,7.54,7.57,7.21,7.24,91926580
22-Aug-19,8.08,8.08,7.56,7.62,109329837
21-Aug-19,7.66,8.05,7.61,7.95,265065550
20-Aug-19,7.26,7.72,7.14,7.59,161986334
19-Aug-19,7.40,7.55,7.26,7.26,81054156
16-Aug-19,7.39,7.44,7.28,7.33,79083921
15-Aug-19,7.55,7.57,7.21,7.40,224533450
14-Aug-19,7.60,7.60,7.45,7.51,193863207
13-Aug-19,7.54,7.72,7.51,7.63,79879766
12-Aug-19,7.59,7.67,7.52,7.52,84264815
09-Aug-19,7.67,7.90,7.66,7.71,92916678
08-Aug-19,7.96,7.99,7.50,7.67,180595149
07-Aug-19,7.85,7.93,7.60,7.91,85529601
06-Aug-19,7.76,8.06,7.59,7.93,127318109
05-Aug-19,7.75,7.88,7.67,7.79,99014078
02-Aug-19,8.09,8.29,7.83,7.99,314359721
01-Aug-19,7.28,8.35,7.13,8.35,198565869
31-Jul-19,7.44,7.46,7.17,7.24,97248113
30-Jul-19,7.30,7.48,7.26,7.39,116469952
29-Jul-19,7.38,7.40,7.22,7.30,98642061
26-Jul-19,7.51,7.59,7.30,7.38,149640542
25-Jul-19,7.50,7.97,7.28,7.51,501369284
24-Jul-19,6.75,7.62,6.61,7.62,481722578
23-Jul-19,7.05,7.28,6.75,6.75,214653426
22-Jul-19,6.72,7.00,6.65,7.00,184124764
19-Jul-19,6.73,6.77,6.65,6.68,112300908
18-Jul-19,6.95,6.99,6.70,6.70,167479363
17-Jul-19,7.10,7.13,6.82,6.95,115801138
16-Jul-19,7.07,7.10,6.87,7.01,102727421
15-Jul-19,7.23,7.29,7.04,7.04,91215323
12-Jul-19,7.54,7.58,7.23,7.23,114847541
11-Jul-19,7.32,7.73,7.22,7.46,201987286
10-Jul-19,7.07,7.30,7.06,7.30,278166191
08-Jul-19,6.87,7.05,6.81,7.01,75991660
05-Jul-19,7.01,7.01,6.83,6.87,70165374
04-Jul-19,6.88,7.06,6.88,7.00,73216296
03-Jul-19,6.61,6.90,6.55,6.90,106024609
02-Jul-19,6.72,6.80,6.54,6.55,103391282
01-Jul-19,6.81,6.83,6.68,6.68,56863187
28-Jun-19,6.90,6.94,6.68,6.72,96524555
27-Jun-19,6.90,6.93,6.79,6.89,125744662
26-Jun-19,6.99,7.04,6.81,6.94,74420734
25-Jun-19,7.12,7.14,6.87,6.95,86246358
24-Jun-19,7.30,7.30,7.08,7.17,87406617
21-Jun-19,6.87,7.28,6.86,7.28,228492293
19-Jun-19,6.80,6.89,6.70,6.85,87529492
18-Jun-19,6.67,6.76,6.65,6.75,70432437
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-19,7.00,7.15,6.91,7.09,80170187
20-May-19,6.90,7.10,6.89,6.95,80170187
17-May-19,7.10,7.23,6.84,6.84,80170187
16-May-19,7.31,7.37,7.11,7.15,80170187
15-May-19,7.29,7.66,7.16,7.41,80170187
14-May-19,7.41,7.46,7.29,7.39,80170187
13-May-19,7.40,7.47,7.27,7.36,80170187
10-May-19,7.69,7.80,7.50,7.54,80170187
09-May-19,7.76,7.95,7.69,7.69,80170187
08-May-19,7.53,7.94,7.51,7.82,80170187
07-May-19,7.60,7.60,7.37,7.50,80170187
06-May-19,7.34,7.66,7.23,7.59,80170187
03-May-19,7.55,7.56,7.36,7.38,80170187
02-May-19,7.59,7.68,7.48,7.49,80170187
30-Apr-19,7.99,8.03,7.59,7.68,80170187
29-Apr-19,7.71,8.04,7.62,7.92,80170187
26-Apr-19,7.95,8.02,7.55,7.70,80170187
25-Apr-19,8.05,8.21,7.88,7.93,80170187
24-Apr-19,8.03,8.77,7.92,7.98,80170187
23-Apr-19,8.07,8.70,8.06,8.35,80170187
22-Apr-19,8.30,8.33,7.96,8.02,80170187
18-Apr-19,8.25,8.36,8.08,8.25,80170187
17-Apr-19,9.06,9.11,8.80,8.90,80170187
16-Apr-19,9.05,9.09,8.83,9.03,80170187
15-Apr-19,9.35,9.38,8.95,9.02,80170187
12-Apr-19,9.29,9.38,9.10,9.25,80170187
11-Apr-19,9.73,9.80,9.30,9.38,80170187
10-Apr-19,9.42,9.84,9.41,9.72,80170187
09-Apr-19,9.15,9.50,9.14,9.36,80170187
08-Apr-19,9.23,9.28,9.01,9.21,80170187
05-Apr-19,9.40,9.45,9.19,9.30,80170187
04-Apr-19,8.89,9.35,8.89,9.35,80170187
03-Apr-19,9.27,9.28,8.78,8.84,80170187
*exoneração de responsabilidade