O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CEAB3 - CEA MODAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 13,59 13,54 +0,30% 13,41 13,93 13,59 13,51 13,54 16.880 15.858.297.000
11/12/2025 13,51 13,50 -0,07% 13,31 13,70 13,50 13,46 13,51 20.358 14.396.763.900
10/12/2025 14,16 13,51 -3,98% 13,46 14,16 13,67 13,51 13,60 36.669 27.970.177.200
9/12/2025 13,92 14,07 -0,14% 13,30 14,20 13,89 14,06 14,07 28.824 26.218.792.900
8/12/2025 14,44 14,09 -1,19% 13,82 14,50 14,11 14,08 14,10 34.595 29.660.453.100
5/12/2025 15,00 14,26 -7,88% 14,10 15,58 14,88 14,26 14,28 52.985 47.968.413.800
4/12/2025 17,13 15,48 -9,05% 15,48 17,41 15,60 15,48 16,00 12.921 114.816.147.100
3/12/2025 17,33 17,02 -1,73% 16,80 17,48 17,10 17,00 17,02 14.743 8.224.635.500
2/12/2025 17,07 17,32 +1,88% 17,02 17,76 17,46 17,31 17,33 14.005 8.812.962.200
1/12/2025 17,77 17,00 -4,28% 16,92 17,94 17,23 17,00 17,03 11.878 8.522.814.000
28/11/2025 18,66 17,76 -5,03% 17,65 18,74 17,95 17,75 17,80 9.511 8.036.069.300
27/11/2025 18,40 18,70 +1,08% 18,40 18,73 18,59 18,69 18,70 4.531 3.009.758.200
26/11/2025 18,17 18,50 +1,43% 18,08 18,65 18,36 18,42 18,50 12.431 8.481.268.000
25/11/2025 17,70 18,24 +3,64% 17,61 18,32 18,05 18,23 18,25 8.325 5.935.778.700
24/11/2025 17,06 17,60 +2,92% 17,06 17,70 17,51 17,55 17,60 5.569 4.345.813.800
21/11/2025 16,83 17,10 +1,00% 16,61 17,28 16,99 17,09 17,18 7.177 5.028.822.800
19/11/2025 17,13 16,93 -1,28% 16,93 17,27 17,04 16,92 16,93 5.315 3.317.247.500
18/11/2025 16,83 17,15 +0,59% 16,66 17,41 17,18 17,12 17,15 5.749 3.427.183.000
17/11/2025 17,40 17,05 -2,40% 16,98 17,52 17,14 17,03 17,07 6.336 3.376.751.000
14/11/2025 16,96 17,47 +2,22% 16,95 17,95 17,60 17,47 17,50 7.928 4.319.322.400
13/11/2025 17,43 17,09 -2,18% 16,79 17,54 17,04 17,07 17,09 7.982 4.700.285.300
12/11/2025 17,78 17,47 -3,27% 17,36 18,20 17,62 17,47 17,51 9.148 5.580.074.800
11/11/2025 16,97 18,06 +7,37% 16,92 18,20 17,88 18,04 18,08 13.507 10.964.283.400
10/11/2025 16,69 16,82 +1,45% 16,41 16,97 16,66 16,81 16,83 11.688 7.632.009.200
7/11/2025 16,31 16,58 +1,16% 16,31 17,24 16,85 16,58 16,61 17.273 11.238.912.100
6/11/2025 17,30 16,39 -5,48% 16,39 17,46 16,70 16,38 16,40 12.999 9.335.680.800
5/11/2025 16,40 17,34 +8,51% 15,98 17,56 17,08 17,33 17,38 19.143 16.260.583.200
4/11/2025 15,75 15,98 +0,76% 15,72 16,16 15,92 15,97 15,99 12.051 5.587.645.000
3/11/2025 16,30 15,86 -2,40% 15,76 16,45 15,94 15,85 15,88 14.269 6.375.245.800
31/10/2025 16,61 16,25 -1,63% 15,99 16,77 16,20 16,21 16,25 11.360 7.276.782.800
30/10/2025 16,45 16,52 -0,78% 16,34 16,87 16,64 16,52 16,64 7.479 4.435.395.300
29/10/2025 16,41 16,65 +2,02% 16,40 16,72 16,58 16,61 16,65 6.843 5.171.561.700
28/10/2025 16,78 16,32 -3,32% 15,83 16,82 16,24 16,31 16,33 14.449 11.316.029.900
27/10/2025 16,86 16,88 +1,14% 16,58 17,08 16,86 16,87 16,92 4.547 2.918.737.200
24/10/2025 16,90 16,69 -0,30% 16,56 17,07 16,72 16,68 16,69 4.154 3.237.499.800
23/10/2025 16,90 16,74 +0,72% 16,67 17,06 16,81 16,70 16,76 7.409 4.042.576.900
22/10/2025 17,13 16,62 -2,92% 16,60 17,22 16,77 16,61 16,62 7.785 4.210.296.500
21/10/2025 17,05 17,12 +0,41% 16,68 17,19 17,01 17,11 17,12 6.474 3.418.260.200
20/10/2025 16,68 17,05 +2,77% 16,66 17,44 17,18 17,05 17,10 10.697 8.387.164.500
17/10/2025 16,18 16,59 +1,78% 16,14 16,85 16,63 16,59 16,64 11.413 6.545.579.500
16/10/2025 16,16 16,30 -0,18% 16,07 16,67 16,34 16,30 16,34 11.440 7.542.427.000
15/10/2025 15,64 16,33 +3,68% 15,64 16,64 16,32 16,31 16,42 15.030 9.333.279.800
14/10/2025 15,51 15,75 +1,42% 15,28 15,91 15,73 15,73 15,81 8.332 4.468.359.900
13/10/2025 15,35 15,53 +2,58% 15,20 15,67 15,54 15,52 15,59 6.702 4.177.177.400
10/10/2025 15,31 15,14 -0,39% 14,85 15,44 15,10 15,11 15,15 11.162 6.632.178.600
9/10/2025 15,55 15,20 -1,17% 15,14 15,61 15,32 15,20 15,22 10.715 5.733.531.200
8/10/2025 15,24 15,38 +1,72% 15,02 15,50 15,34 15,38 15,39 11.667 6.094.865.700
7/10/2025 15,20 15,12 -1,95% 14,72 15,26 15,00 15,11 15,15 17.886 9.464.337.100
6/10/2025 15,77 15,42 -2,65% 15,24 15,87 15,41 15,41 15,43 9.224 5.316.635.400
3/10/2025 15,74 15,84 +0,25% 15,46 15,93 15,69 15,82 15,85 6.142 3.964.832.300
2/10/2025 16,25 15,80 -3,07% 15,66 16,68 15,97 15,79 15,81 9.129 6.623.141.800
1/10/2025 16,50 16,30 -0,55% 15,92 16,52 16,17 16,25 16,31 8.691 3.712.331.500
30/9/2025 17,01 16,39 -2,61% 16,25 17,02 16,41 16,39 16,40 10.250 5.163.145.400
29/9/2025 17,40 16,83 -1,12% 16,83 17,53 16,98 16,83 16,85 6.075 3.422.032.100
26/9/2025 17,10 17,02 +0,12% 16,93 17,37 17,16 17,00 17,02 7.794 3.948.034.200
25/9/2025 17,40 17,00 -2,86% 16,86 17,44 17,04 16,98 17,05 10.860 5.407.622.700
24/9/2025 17,49 17,50 -0,28% 17,36 17,82 17,50 17,49 17,54 8.291 3.670.929.600
23/9/2025 17,37 17,55 +1,50% 17,36 17,74 17,53 17,53 17,56 8.965 4.636.894.400
22/9/2025 17,66 17,29 -2,65% 17,14 17,66 17,33 17,28 17,30 6.155 4.335.525.400
19/9/2025 17,70 17,76 +0,85% 17,52 17,88 17,75 17,71 17,77 8.247 14.859.704.800
18/9/2025 17,90 17,61 -1,95% 17,60 18,05 17,75 17,60 17,65 4.966 3.450.154.300
17/9/2025 18,38 17,96 -2,44% 17,92 18,82 18,31 17,94 17,99 11.158 8.607.710.500
16/9/2025 17,86 18,41 +3,60% 17,78 18,56 18,31 18,41 18,42 12.169 8.740.994.900
15/9/2025 17,90 17,77 +1,02% 17,62 18,14 17,89 17,76 17,78 7.728 5.235.187.800
12/9/2025 17,72 17,59 -1,79% 17,41 18,03 17,67 17,57 17,62 7.475 5.754.669.100
11/9/2025 17,54 17,91 +2,52% 17,50 18,27 17,98 17,90 17,98 10.879 7.387.576.500
10/9/2025 16,79 17,47 +4,80% 16,72 17,65 17,36 17,43 17,48 9.379 7.576.783.400
9/9/2025 17,31 16,67 -2,57% 16,64 17,53 17,02 16,66 16,70 9.831 7.229.335.000
8/9/2025 17,37 17,11 -0,81% 16,73 17,39 17,05 17,10 17,13 8.754 4.522.956.900
5/9/2025 17,41 17,25 +0,06% 17,06 17,92 17,39 17,24 17,25 8.868 6.161.051.700
4/9/2025 17,04 17,24 +1,41% 16,85 17,24 17,10 17,19 17,25 7.537 4.855.270.800
3/9/2025 16,78 17,00 +2,04% 16,54 17,16 16,95 16,96 17,00 11.193 5.854.353.600
2/9/2025 17,07 16,66 -3,70% 16,57 17,14 16,75 16,65 16,67 17.576 8.906.260.200
1/9/2025 17,05 17,30 +2,98% 16,83 17,43 17,18 17,26 17,30 9.692 5.634.975.700
29/8/2025 17,11 16,80 -0,30% 16,80 17,33 16,91 16,80 16,85 14.025 14.095.368.700
28/8/2025 16,76 16,85 +1,81% 16,70 17,27 16,99 16,81 16,85 9.051 6.361.052.600
27/8/2025 16,74 16,55 -0,36% 16,36 16,82 16,56 16,55 16,62 6.884 4.712.491.300
26/8/2025 16,63 16,61 -0,42% 16,43 16,90 16,66 16,61 16,62 7.709 9.815.583.300
25/8/2025 16,52 16,68 +2,08% 16,26 17,04 16,75 16,67 16,76 14.557 7.092.705.600
22/8/2025 15,87 16,34 +4,08% 15,75 16,86 16,37 16,34 16,35 12.426 8.868.322.100
21/8/2025 15,60 15,70 +0,96% 15,29 16,04 15,67 15,69 15,71 13.131 7.062.090.000
20/8/2025 15,66 15,55 +0,45% 15,39 15,98 15,60 15,51 15,55 8.807 4.929.921.200
19/8/2025 15,71 15,48 -2,70% 15,22 15,75 15,43 15,44 15,48 7.441 4.934.958.700
18/8/2025 15,00 15,91 +6,42% 15,00 16,16 15,87 15,91 15,93 14.618 8.652.242.400
15/8/2025 15,15 14,95 -0,99% 14,88 15,45 15,07 14,95 15,00 7.970 5.633.122.700
14/8/2025 15,60 15,10 -3,70% 15,08 15,65 15,28 15,10 15,12 7.533 5.340.638.300
13/8/2025 15,95 15,68 -2,18% 14,99 16,10 15,35 15,58 15,68 25.020 10.503.580.900
12/8/2025 17,01 16,03 -2,79% 15,80 17,05 16,25 16,02 16,03 13.303 7.478.897.400
11/8/2025 16,37 16,49 0,00% 16,37 16,91 16,60 16,47 16,49 5.511 2.944.888.900
8/8/2025 17,15 16,49 -3,40% 16,36 17,40 16,72 16,48 16,50 17.130 7.647.283.600
7/8/2025 18,25 17,07 -8,37% 17,07 18,42 17,59 17,06 17,07 21.881 16.043.380.100
6/8/2025 17,60 18,63 +7,01% 17,37 18,78 18,30 18,63 18,65 15.402 9.379.038.300
5/8/2025 17,49 17,41 -0,11% 17,08 17,59 17,39 17,41 17,45 8.838 3.517.558.400
4/8/2025 17,35 17,43 +2,11% 16,95 17,72 17,34 17,43 17,50 8.608 4.114.229.200
1/8/2025 16,95 17,07 +3,64% 16,82 17,34 17,04 17,01 17,07 7.427 3.956.345.500
31/7/2025 16,26 16,47 -0,84% 16,02 16,80 16,44 16,47 16,48 8.967 4.815.520.600
30/7/2025 15,92 16,61 +3,17% 15,71 16,83 16,21 16,61 16,62 6.060 3.731.008.900
29/7/2025 15,76 16,10 +4,41% 15,55 16,30 16,04 16,05 16,10 14.435 6.537.491.100
28/7/2025 16,01 15,42 -3,38% 15,10 16,32 15,38 15,40 15,42 11.172 4.393.774.400
25/7/2025 16,76 15,96 -4,77% 15,81 16,96 16,16 15,96 15,98 5.405 3.543.621.500
24/7/2025 17,03 16,76 -2,95% 16,56 17,19 16,77 16,70 16,76 4.976 3.900.978.400
23/7/2025 16,59 17,27 +4,10% 16,59 17,43 17,14 17,27 17,28 6.354 4.278.804.700
22/7/2025 16,81 16,59 -1,13% 16,59 17,32 16,85 16,58 16,70 12.964 5.027.370.800
21/7/2025 16,65 16,78 +1,51% 16,61 17,01 16,79 16,77 16,78 7.552 3.245.482.500
18/7/2025 16,72 16,53 -2,36% 16,53 16,98 16,75 16,53 16,66 7.835 3.932.603.700
17/7/2025 17,04 16,93 -0,47% 16,82 17,20 16,97 16,93 16,95 4.459 2.510.088.000
16/7/2025 17,50 17,01 -3,02% 16,43 17,53 16,85 17,00 17,05 13.486 9.365.406.300
15/7/2025 17,35 17,54 +1,45% 17,04 17,84 17,56 17,53 17,60 9.754 4.433.779.700
14/7/2025 17,50 17,29 -2,04% 16,51 17,50 17,05 17,29 17,35 18.997 9.134.604.500
11/7/2025 18,50 17,65 -5,11% 17,65 18,61 17,93 17,65 17,70 7.613 4.965.919.200
10/7/2025 18,77 18,60 -3,53% 18,31 18,90 18,54 18,52 18,61 11.567 6.808.922.500
9/7/2025 19,85 19,28 -2,77% 19,10 20,19 19,38 19,28 19,29 6.794 3.299.975.400
8/7/2025 20,30 19,83 -1,93% 19,60 20,30 19,85 19,82 19,83 8.175 5.013.272.600
7/7/2025 19,77 20,22 +2,48% 19,72 20,22 20,03 20,20 20,23 7.488 4.453.706.500
4/7/2025 20,65 19,73 -4,46% 19,73 20,94 20,19 19,73 19,90 7.733 5.417.485.000
3/7/2025 19,70 20,65 +5,36% 19,65 21,30 20,75 20,64 20,74 16.389 11.526.156.300
2/7/2025 20,38 19,60 -3,02% 19,35 20,38 19,72 19,59 19,60 16.054 7.294.536.300
1/7/2025 19,80 20,21 +2,80% 19,75 20,40 20,12 20,21 20,24 10.342 7.812.810.400
30/6/2025 19,75 19,66 -1,40% 19,46 20,21 19,81 19,65 19,70 10.478 6.815.093.900
27/6/2025 18,94 19,94 +4,73% 18,82 19,94 19,49 19,90 19,94 10.834 7.361.295.600
26/6/2025 18,38 19,04 +4,27% 18,18 19,23 18,87 19,01 19,04 8.432 5.388.020.200
25/6/2025 17,50 18,26 +4,52% 17,25 18,30 18,10 18,25 18,26 8.709 5.499.349.300
24/6/2025 17,20 17,47 +2,64% 16,91 17,83 17,48 17,42 17,48 7.908 4.960.593.300
23/6/2025 16,96 17,02 +0,77% 16,57 17,15 16,89 17,01 17,02 7.678 3.437.694.300
20/6/2025 17,30 16,89 -3,04% 16,87 17,35 17,01 16,89 16,90 6.157 3.336.943.600
18/6/2025 17,20 17,42 +0,69% 17,06 17,68 17,44 17,33 17,44 10.356 4.030.400.800
17/6/2025 17,14 17,30 +0,99% 16,87 17,36 17,16 17,22 17,30 4.888 2.242.896.600
16/6/2025 16,86 17,13 +2,88% 16,67 17,35 17,04 17,12 17,16 9.161 4.387.301.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.