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 |
| 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 |
| 14/11/2018 | -5,21% | -0,54 | 9,83 | 10,40 | 9,83 | 10,43 | 207M | 28.465 |
| 13/11/2018 | -1,52% | -0,16 | 10,37 | 10,60 | 10,25 | 10,82 | 119M | 16.443 |
| 12/11/2018 | -0,66% | -0,07 | 10,53 | 10,65 | 10,25 | 10,75 | 204M | 25.129 |
| 09/11/2018 | -3,99% | -0,44 | 10,60 | 11,19 | 10,53 | 11,25 | 229M | 27.924 |
| 08/11/2018 | -9,58% | -1,17 | 11,04 | 11,48 | 11,04 | 11,65 | 303M | 37.181 |
| 07/11/2018 | -5,28% | -0,68 | 12,21 | 13,02 | 12,21 | 13,06 | 148M | 22.050 |
| 06/11/2018 | -3,30% | -0,44 | 12,89 | 13,26 | 12,89 | 13,71 | 179M | 20.943 |
| 05/11/2018 | 3,25% | 0,42 | 13,33 | 12,90 | 12,55 | 13,35 | 171M | 22.633 |
| 01/11/2018 | -2,20% | -0,29 | 12,91 | 13,25 | 12,67 | 13,40 | 179M | 32.077 |
| 31/10/2018 | 4,51% | 0,57 | 13,20 | 12,49 | 12,48 | 13,51 | 172M | 34.313 |
| 30/10/2018 | 2,02% | 0,25 | 12,63 | 12,55 | 12,17 | 12,95 | 132M | 33.806 |
| 29/10/2018 | 1,89% | 0,23 | 12,38 | 12,38 | 12,20 | 12,63 | 163M | 39.050 |
| 26/10/2018 | 1,25% | 0,15 | 12,15 | 12,20 | 11,90 | 12,23 | 151M | 31.722 |
| 25/10/2018 | -2,44% | -0,30 | 12,00 | 12,46 | 11,82 | 12,48 | 180M | 37.150 |
| 24/10/2018 | -2,61% | -0,33 | 12,30 | 12,69 | 12,11 | 12,69 | 177M | 25.361 |
| 23/10/2018 | -1,71% | -0,22 | 12,63 | 12,70 | 12,44 | 12,81 | 87M | 17.231 |
| 22/10/2018 | 1,66% | 0,21 | 12,85 | 12,70 | 12,66 | 13,00 | 148M | 15.559 |
| 19/10/2018 | -0,16% | -0,02 | 12,64 | 12,65 | 12,52 | 12,82 | 155M | 17.006 |
| 18/10/2018 | -0,31% | -0,04 | 12,66 | 12,78 | 12,46 | 13,06 | 174M | 22.085 |
| 17/10/2018 | 1,36% | 0,17 | 12,70 | 12,40 | 12,40 | 12,78 | 135M | 18.026 |
| 16/10/2018 | 1,87% | 0,23 | 12,53 | 12,35 | 12,30 | 12,62 | 180M | 15.031 |
| 15/10/2018 | -1,05% | -0,13 | 12,30 | 12,38 | 12,18 | 12,47 | 125M | 28.394 |
| 11/10/2018 | 0,24% | 0,03 | 12,43 | 12,56 | 12,35 | 12,59 | 89M | 16.168 |
| 10/10/2018 | 0,57% | 0,07 | 12,40 | 12,24 | 12,23 | 12,63 | 106M | 14.014 |
| 09/10/2018 | -3,67% | -0,47 | 12,33 | 12,90 | 12,19 | 12,90 | 116M | 21.962 |
| 08/10/2018 | 4,07% | 0,50 | 12,80 | 12,75 | 12,58 | 13,11 | 157M | 39.023 |
| 05/10/2018 | 0,00% | 0,00 | 12,30 | 12,61 | 12,19 | 12,65 | 61M | 14.519 |
| 04/10/2018 | 0,16% | 0,02 | 12,30 | 12,34 | 12,00 | 12,36 | 70M | 17.546 |
| 03/10/2018 | -4,06% | -0,52 | 12,28 | 13,11 | 12,28 | 13,44 | 110M | 25.601 |
| 02/10/2018 | 5,35% | 0,65 | 12,80 | 12,45 | 12,33 | 12,88 | 82M | 19.340 |
| 01/10/2018 | -0,82% | -0,10 | 12,15 | 12,29 | 12,01 | 12,37 | 60M | 14.209 |
| 28/09/2018 | -2,78% | -0,35 | 12,25 | 12,50 | 12,14 | 12,51 | 209M | 19.360 |
| 27/09/2018 | 0,08% | 0,01 | 12,60 | 12,65 | 12,53 | 12,77 | 199M | 16.333 |
| 26/09/2018 | 0,40% | 0,05 | 12,59 | 12,60 | 12,45 | 12,77 | 77M | 18.021 |
| 25/09/2018 | -0,87% | -0,11 | 12,54 | 12,50 | 12,31 | 12,63 | 147M | 14.343 |
| 24/09/2018 | -1,71% | -0,22 | 12,65 | 12,84 | 12,63 | 12,90 | 44M | 11.225 |
| 21/09/2018 | 1,50% | 0,19 | 12,87 | 12,85 | 12,68 | 12,97 | 143M | 16.418 |
| 20/09/2018 | -5,44% | -0,73 | 12,68 | 13,40 | 12,68 | 13,57 | 132M | 20.072 |
| 19/09/2018 | -3,25% | -0,45 | 13,41 | 13,75 | 13,39 | 13,91 | 94M | 14.243 |
| 18/09/2018 | -2,33% | -0,33 | 13,86 | 14,09 | 13,65 | 14,39 | 102M | 21.361 |
| 17/09/2018 | 0,64% | 0,09 | 14,19 | 13,65 | 13,60 | 14,32 | 92M | 17.840 |
Date,Open,High,Low,Close,Volume
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-18,10.40,10.43,9.83,9.83,206549038
13-Nov-18,10.60,10.82,10.25,10.37,118723007
12-Nov-18,10.65,10.75,10.25,10.53,204438200
09-Nov-18,11.19,11.25,10.53,10.60,228690992
08-Nov-18,11.48,11.65,11.04,11.04,303294898
07-Nov-18,13.02,13.06,12.21,12.21,147999551
06-Nov-18,13.26,13.71,12.89,12.89,179170228
05-Nov-18,12.90,13.35,12.55,13.33,171413159
01-Nov-18,13.25,13.40,12.67,12.91,179183445
31-Oct-18,12.49,13.51,12.48,13.20,171654238
30-Oct-18,12.55,12.95,12.17,12.63,131626804
29-Oct-18,12.38,12.63,12.20,12.38,162913625
26-Oct-18,12.20,12.23,11.90,12.15,150560050
25-Oct-18,12.46,12.48,11.82,12.00,179957130
24-Oct-18,12.69,12.69,12.11,12.30,177364338
23-Oct-18,12.70,12.81,12.44,12.63,86784681
22-Oct-18,12.70,13.00,12.66,12.85,148131558
19-Oct-18,12.65,12.82,12.52,12.64,155249089
18-Oct-18,12.78,13.06,12.46,12.66,173928879
17-Oct-18,12.40,12.78,12.40,12.70,135001203
16-Oct-18,12.35,12.62,12.30,12.53,180112035
15-Oct-18,12.38,12.47,12.18,12.30,125389017
11-Oct-18,12.56,12.59,12.35,12.43,89276978
10-Oct-18,12.24,12.63,12.23,12.40,106432023
09-Oct-18,12.90,12.90,12.19,12.33,116246946
08-Oct-18,12.75,13.11,12.58,12.80,157223060
05-Oct-18,12.61,12.65,12.19,12.30,61153400
04-Oct-18,12.34,12.36,12.00,12.30,69638956
03-Oct-18,13.11,13.44,12.28,12.28,109608120
02-Oct-18,12.45,12.88,12.33,12.80,82347753
01-Oct-18,12.29,12.37,12.01,12.15,59903929
28-Sep-18,12.50,12.51,12.14,12.25,209397955
27-Sep-18,12.65,12.77,12.53,12.60,199192064
26-Sep-18,12.60,12.77,12.45,12.59,76974042
25-Sep-18,12.50,12.63,12.31,12.54,146773861
24-Sep-18,12.84,12.90,12.63,12.65,44424044
21-Sep-18,12.85,12.97,12.68,12.87,142509537
20-Sep-18,13.40,13.57,12.68,12.68,132421211
19-Sep-18,13.75,13.91,13.39,13.41,94150667
18-Sep-18,14.09,14.39,13.65,13.86,102036595
17-Sep-18,13.65,14.32,13.60,14.19,92050294
14-Sep-18,14.21,14.37,14.01,14.10,92050294
13-Sep-18,14.48,14.48,14.13,14.20,92050294
12-Sep-18,14.35,14.63,14.35,14.50,92050294
11-Sep-18,14.35,14.60,14.21,14.35,92050294
10-Sep-18,14.25,14.57,14.15,14.50,92050294
06-Sep-18,14.72,14.79,13.87,14.12,92050294
05-Sep-18,14.80,14.83,14.58,14.71,92050294
04-Sep-18,14.97,14.97,14.66,14.84,92050294
03-Sep-18,15.11,15.20,14.86,14.87,92050294
31-Aug-18,15.21,15.41,14.98,15.10,92050294
30-Aug-18,15.24,15.36,15.14,15.24,92050294
29-Aug-18,15.31,15.46,15.23,15.31,92050294
28-Aug-18,15.27,15.29,15.05,15.25,92050294
27-Aug-18,14.97,15.42,14.94,15.25,92050294
24-Aug-18,14.98,15.14,14.86,14.97,92050294
23-Aug-18,14.60,14.94,14.58,14.89,92050294
22-Aug-18,14.29,14.84,14.26,14.77,92050294
21-Aug-18,14.41,14.55,14.20,14.41,92050294
20-Aug-18,14.51,14.67,14.45,14.46,92050294
17-Aug-18,14.85,15.00,14.64,14.67,92050294
16-Aug-18,14.92,15.07,14.73,14.98,92050294
15-Aug-18,14.86,14.96,14.68,14.81,92050294
14-Aug-18,14.65,15.15,14.56,15.08,92050294
13-Aug-18,14.10,14.56,13.99,14.35,92050294
10-Aug-18,14.37,14.46,14.12,14.12,92050294
09-Aug-18,14.20,14.55,14.06,14.50,92050294
08-Aug-18,13.35,14.20,13.31,14.00,92050294
07-Aug-18,13.87,13.94,13.04,13.28,92050294
06-Aug-18,14.51,14.51,13.83,13.83,92050294
03-Aug-18,14.50,14.63,14.36,14.41,92050294
02-Aug-18,14.51,14.56,14.36,14.45,92050294
01-Aug-18,14.20,14.77,14.08,14.56,92050294
31-Jul-18,15.25,15.30,14.35,14.35,92050294
*exoneração de responsabilidade