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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 9,78 | 9,57 | -1,85% | 9,55 | 9,89 | 9,64 | 9,57 | 9,58 | 10.074 | 4.461.962.700 |
| 17/7/2026 | 9,94 | 9,75 | -2,30% | 9,59 | 9,98 | 9,73 | 9,75 | 9,76 | 16.996 | 8.108.718.900 |
| 16/7/2026 | 10,30 | 9,98 | -3,48% | 9,85 | 10,31 | 10,04 | 9,97 | 9,98 | 15.028 | 7.973.338.200 |
| 15/7/2026 | 10,48 | 10,34 | -1,34% | 10,18 | 10,49 | 10,32 | 10,34 | 10,35 | 15.053 | 5.790.299.300 |
| 14/7/2026 | 10,37 | 10,48 | +1,85% | 10,13 | 10,53 | 10,35 | 10,48 | 10,50 | 8.071 | 4.161.958.100 |
| 13/7/2026 | 10,65 | 10,29 | -3,65% | 10,22 | 10,65 | 10,36 | 10,27 | 10,30 | 6.099 | 4.553.052.400 |
| 10/7/2026 | 10,76 | 10,68 | +3,49% | 10,58 | 10,95 | 10,73 | 10,62 | 10,68 | 10.014 | 5.757.227.500 |
| 9/7/2026 | 10,16 | 10,32 | +1,88% | 10,10 | 10,37 | 10,27 | 10,32 | 10,34 | 6.302 | 2.982.167.100 |
| 8/7/2026 | 10,14 | 10,13 | -0,88% | 9,98 | 10,17 | 10,07 | 10,10 | 10,13 | 15.585 | 5.274.018.100 |
| 7/7/2026 | 10,71 | 10,22 | -4,13% | 10,10 | 10,80 | 10,31 | 10,21 | 10,22 | 16.723 | 11.454.454.900 |
| 6/7/2026 | 10,94 | 10,66 | -3,00% | 10,63 | 10,94 | 10,73 | 10,66 | 10,67 | 14.337 | 5.647.618.700 |
| 3/7/2026 | 10,91 | 10,99 | +1,38% | 10,83 | 11,12 | 11,01 | 10,99 | 11,00 | 5.959 | 3.039.527.000 |
| 2/7/2026 | 10,87 | 10,84 | +0,74% | 10,80 | 11,24 | 10,97 | 10,83 | 10,84 | 11.075 | 7.184.418.900 |
| 1/7/2026 | 10,50 | 10,76 | +0,09% | 10,46 | 10,93 | 10,80 | 10,75 | 10,77 | 8.150 | 5.790.695.400 |
| 30/6/2026 | 10,88 | 10,75 | -2,45% | 10,55 | 10,96 | 10,68 | 10,74 | 10,75 | 10.353 | 8.113.359.600 |
| 29/6/2026 | 11,07 | 11,02 | 0,00% | 10,83 | 11,12 | 10,98 | 10,98 | 11,03 | 7.467 | 4.709.197.800 |
| 26/6/2026 | 10,71 | 11,02 | +2,99% | 10,54 | 11,17 | 10,95 | 11,02 | 11,06 | 10.446 | 6.537.939.300 |
| 25/6/2026 | 10,80 | 10,70 | +0,19% | 10,42 | 10,87 | 10,67 | 10,70 | 10,71 | 13.704 | 7.739.722.000 |
| 24/6/2026 | 9,74 | 10,68 | +8,87% | 9,71 | 10,68 | 10,40 | 10,67 | 10,68 | 15.889 | 13.989.118.800 |
| 23/6/2026 | 9,69 | 9,81 | +0,20% | 9,56 | 9,88 | 9,76 | 9,80 | 9,83 | 9.497 | 6.176.253.600 |
| 22/6/2026 | 9,94 | 9,79 | -1,21% | 9,79 | 10,25 | 9,96 | 9,78 | 9,80 | 14.590 | 6.685.436.900 |
| 19/6/2026 | 9,70 | 9,91 | +2,06% | 9,54 | 9,97 | 9,80 | 9,91 | 9,95 | 10.332 | 7.749.269.900 |
| 18/6/2026 | 10,15 | 9,71 | -3,77% | 9,71 | 10,32 | 9,93 | 9,70 | 9,73 | 15.401 | 11.174.049.500 |
| 17/6/2026 | 10,41 | 10,09 | -2,13% | 10,02 | 10,50 | 10,26 | 10,08 | 10,09 | 11.912 | 6.914.545.000 |
| 16/6/2026 | 10,69 | 10,31 | -4,54% | 10,21 | 10,74 | 10,41 | 10,31 | 10,33 | 16.547 | 10.852.969.600 |
| 15/6/2026 | 11,30 | 10,80 | -1,46% | 10,61 | 11,48 | 10,97 | 10,78 | 10,80 | 17.439 | 10.994.835.000 |
| 12/6/2026 | 11,00 | 10,96 | -2,32% | 10,81 | 11,29 | 10,96 | 10,95 | 10,97 | 13.903 | 8.205.551.500 |
| 11/6/2026 | 10,98 | 11,22 | +2,37% | 10,61 | 11,27 | 10,96 | 11,20 | 11,22 | 16.515 | 9.401.812.200 |
| 10/6/2026 | 11,10 | 10,96 | -2,06% | 10,72 | 11,14 | 10,87 | 10,95 | 10,97 | 10.721 | 7.636.604.600 |
| 9/6/2026 | 11,39 | 11,19 | -0,36% | 11,10 | 11,63 | 11,29 | 11,18 | 11,20 | 10.814 | 5.547.814.600 |
| 8/6/2026 | 11,32 | 11,23 | -1,23% | 11,05 | 11,39 | 11,25 | 11,22 | 11,23 | 13.075 | 7.124.273.900 |
| 5/6/2026 | 10,82 | 11,37 | +3,84% | 10,80 | 11,52 | 11,29 | 11,36 | 11,37 | 14.254 | 11.843.769.300 |
| 3/6/2026 | 11,18 | 10,95 | -4,45% | 10,72 | 11,19 | 10,91 | 10,95 | 10,96 | 15.197 | 9.318.699.400 |
| 2/6/2026 | 11,40 | 11,46 | +1,15% | 11,30 | 11,59 | 11,47 | 11,45 | 11,47 | 7.915 | 3.800.945.400 |
| 1/6/2026 | 11,70 | 11,33 | -2,16% | 11,30 | 11,77 | 11,41 | 11,31 | 11,33 | 14.110 | 5.313.166.600 |
| 29/5/2026 | 11,45 | 11,58 | +1,22% | 11,20 | 11,58 | 11,45 | 11,55 | 11,58 | 8.877 | 6.540.394.700 |
| 28/5/2026 | 11,48 | 11,44 | +0,53% | 11,21 | 11,65 | 11,43 | 11,39 | 11,44 | 7.933 | 6.508.380.900 |
| 27/5/2026 | 11,66 | 11,38 | +0,09% | 11,31 | 11,72 | 11,41 | 11,38 | 11,39 | 8.393 | 6.111.744.400 |
| 26/5/2026 | 11,80 | 11,37 | -4,77% | 11,27 | 11,85 | 11,51 | 11,36 | 11,37 | 13.820 | 10.176.857.500 |
| 25/5/2026 | 11,39 | 11,94 | +6,70% | 11,30 | 11,98 | 11,69 | 11,94 | 11,95 | 11.653 | 10.046.541.100 |
| 22/5/2026 | 11,14 | 11,19 | +0,18% | 11,06 | 11,51 | 11,29 | 11,19 | 11,20 | 14.120 | 10.551.828.200 |
| 21/5/2026 | 11,11 | 11,17 | +0,18% | 10,81 | 11,33 | 11,08 | 11,17 | 11,25 | 10.300 | 6.336.075.100 |
| 20/5/2026 | 10,66 | 11,15 | +5,79% | 10,66 | 11,30 | 11,03 | 11,15 | 11,16 | 14.044 | 10.517.863.600 |
| 19/5/2026 | 10,80 | 10,54 | -4,70% | 10,48 | 10,99 | 10,69 | 10,51 | 10,54 | 10.238 | 5.871.240.500 |
| 18/5/2026 | 11,02 | 11,06 | +0,64% | 10,87 | 11,23 | 11,04 | 11,05 | 11,06 | 9.960 | 6.425.622.800 |
| 15/5/2026 | 10,65 | 10,99 | -0,54% | 10,64 | 11,07 | 10,89 | 10,98 | 10,99 | 14.305 | 8.972.523.800 |
| 14/5/2026 | 10,58 | 11,05 | +5,84% | 10,58 | 11,13 | 10,95 | 11,03 | 11,06 | 15.596 | 9.993.820.000 |
| 13/5/2026 | 10,78 | 10,44 | -4,83% | 10,28 | 11,18 | 10,69 | 10,40 | 10,44 | 25.155 | 18.774.811.800 |
| 12/5/2026 | 11,19 | 10,97 | -2,83% | 10,85 | 11,36 | 11,03 | 10,97 | 10,98 | 12.870 | 7.984.928.400 |
| 11/5/2026 | 12,15 | 11,29 | -7,69% | 11,29 | 12,15 | 11,55 | 11,29 | 11,30 | 17.007 | 11.863.086.700 |
| 8/5/2026 | 12,18 | 12,23 | +1,58% | 12,00 | 12,43 | 12,24 | 12,23 | 12,24 | 15.462 | 9.166.760.900 |
| 7/5/2026 | 12,35 | 12,04 | -1,95% | 11,86 | 12,50 | 12,12 | 12,04 | 12,05 | 15.156 | 9.871.534.000 |
| 6/5/2026 | 11,94 | 12,28 | +7,06% | 11,86 | 13,03 | 12,62 | 12,28 | 12,30 | 33.870 | 30.609.381.200 |
| 5/5/2026 | 11,21 | 11,47 | +2,87% | 11,14 | 11,47 | 11,31 | 11,46 | 11,47 | 17.085 | 8.596.915.400 |
| 4/5/2026 | 11,23 | 11,15 | -1,50% | 11,09 | 11,46 | 11,20 | 11,14 | 11,16 | 16.923 | 7.617.033.900 |
| 30/4/2026 | 11,17 | 11,32 | +3,28% | 11,10 | 11,39 | 11,27 | 11,31 | 11,33 | 12.440 | 7.304.264.200 |
| 29/4/2026 | 11,20 | 10,96 | -3,44% | 10,88 | 11,28 | 10,99 | 10,95 | 10,97 | 24.776 | 10.142.249.600 |
| 28/4/2026 | 11,10 | 11,35 | +1,34% | 10,91 | 11,35 | 11,17 | 11,30 | 11,35 | 18.045 | 6.713.242.600 |
| 27/4/2026 | 11,59 | 11,20 | -3,03% | 11,12 | 11,66 | 11,27 | 11,19 | 11,21 | 20.552 | 9.584.178.600 |
| 24/4/2026 | 11,78 | 11,55 | -1,62% | 11,41 | 11,81 | 11,54 | 11,54 | 11,55 | 16.461 | 9.946.583.800 |
| 23/4/2026 | 12,46 | 11,74 | -5,85% | 11,70 | 12,52 | 11,96 | 11,74 | 11,75 | 13.802 | 11.746.851.000 |
| 22/4/2026 | 12,97 | 12,47 | -3,93% | 12,39 | 12,97 | 12,56 | 12,45 | 12,48 | 12.383 | 6.483.396.600 |
| 20/4/2026 | 13,25 | 12,98 | -2,19% | 12,88 | 13,26 | 13,00 | 12,96 | 12,98 | 10.887 | 6.639.582.700 |
| 17/4/2026 | 13,47 | 13,27 | +1,69% | 13,27 | 13,80 | 13,49 | 13,26 | 13,31 | 16.544 | 11.573.284.800 |
| 16/4/2026 | 13,28 | 13,05 | -1,14% | 12,97 | 13,50 | 13,16 | 12,99 | 13,05 | 10.218 | 6.143.832.200 |
| 15/4/2026 | 13,08 | 13,20 | -0,08% | 12,70 | 13,25 | 12,99 | 13,15 | 13,21 | 18.793 | 10.741.047.100 |
| 14/4/2026 | 13,49 | 13,21 | -2,08% | 13,00 | 13,74 | 13,25 | 13,19 | 13,21 | 14.073 | 9.121.719.100 |
| 13/4/2026 | 13,35 | 13,49 | -0,81% | 13,11 | 13,70 | 13,40 | 13,44 | 13,49 | 19.276 | 12.104.661.000 |
| 10/4/2026 | 13,42 | 13,60 | +2,33% | 13,22 | 13,83 | 13,49 | 13,57 | 13,60 | 18.131 | 28.120.015.700 |
| 9/4/2026 | 12,68 | 13,29 | +5,06% | 12,56 | 13,39 | 13,11 | 13,25 | 13,30 | 18.497 | 11.972.535.500 |
| 8/4/2026 | 12,70 | 12,65 | +7,02% | 12,50 | 12,88 | 12,68 | 12,63 | 12,65 | 20.654 | 12.346.789.600 |
| 7/4/2026 | 11,91 | 11,82 | -1,17% | 11,46 | 11,98 | 11,63 | 11,76 | 11,82 | 13.295 | 11.115.100.800 |
| 6/4/2026 | 12,14 | 11,96 | -0,66% | 11,73 | 12,22 | 11,95 | 11,91 | 11,97 | 10.378 | 5.928.984.800 |
| 2/4/2026 | 11,79 | 12,04 | -1,39% | 11,55 | 12,56 | 12,05 | 12,03 | 12,04 | 16.366 | 12.284.756.000 |
| 1/4/2026 | 12,20 | 12,21 | +0,91% | 11,94 | 12,47 | 12,22 | 12,20 | 12,21 | 15.963 | 13.261.665.600 |
| 31/3/2026 | 11,78 | 12,10 | +5,40% | 11,66 | 12,18 | 11,92 | 12,09 | 12,10 | 18.788 | 8.979.741.700 |
| 30/3/2026 | 12,28 | 11,48 | -4,33% | 11,39 | 12,28 | 11,74 | 11,47 | 11,49 | 17.854 | 13.348.395.900 |
| 27/3/2026 | 12,15 | 12,00 | -1,48% | 11,66 | 12,42 | 12,04 | 11,98 | 12,00 | 16.996 | 10.668.239.600 |
| 26/3/2026 | 12,14 | 12,18 | -1,85% | 12,03 | 12,43 | 12,17 | 12,17 | 12,20 | 15.642 | 7.019.620.800 |
| 25/3/2026 | 12,25 | 12,41 | +3,94% | 12,12 | 12,63 | 12,44 | 12,40 | 12,41 | 21.475 | 11.024.291.400 |
| 24/3/2026 | 11,76 | 11,94 | +0,34% | 11,52 | 12,08 | 11,83 | 11,93 | 11,98 | 11.347 | 5.621.524.700 |
| 23/3/2026 | 11,56 | 11,90 | +5,97% | 11,49 | 12,00 | 11,78 | 11,87 | 11,90 | 15.201 | 7.407.914.700 |
| 20/3/2026 | 11,27 | 11,23 | -0,88% | 11,00 | 11,33 | 11,18 | 11,20 | 11,23 | 9.699 | 7.138.188.300 |
| 19/3/2026 | 10,97 | 11,33 | +0,35% | 10,75 | 11,59 | 11,09 | 11,32 | 11,33 | 21.683 | 9.273.849.900 |
| 18/3/2026 | 11,46 | 11,29 | -2,76% | 11,25 | 11,69 | 11,42 | 11,28 | 11,29 | 15.725 | 7.668.524.300 |
| 17/3/2026 | 11,53 | 11,61 | +0,87% | 11,43 | 11,86 | 11,64 | 11,59 | 11,62 | 15.836 | 9.367.665.400 |
| 16/3/2026 | 11,51 | 11,51 | +3,51% | 11,20 | 11,72 | 11,50 | 11,51 | 11,56 | 14.059 | 9.235.919.600 |
| 13/3/2026 | 11,48 | 11,12 | -1,85% | 10,96 | 11,68 | 11,22 | 11,09 | 11,13 | 23.107 | 15.952.160.800 |
| 12/3/2026 | 11,88 | 11,33 | -6,44% | 11,32 | 11,92 | 11,48 | 11,33 | 11,36 | 15.056 | 8.484.497.800 |
| 11/3/2026 | 11,86 | 12,11 | +0,75% | 11,70 | 12,26 | 12,01 | 12,10 | 12,12 | 11.463 | 8.089.455.700 |
| 10/3/2026 | 11,52 | 12,02 | +5,90% | 11,27 | 12,41 | 12,02 | 12,01 | 12,03 | 25.290 | 18.579.670.400 |
| 9/3/2026 | 11,66 | 11,35 | -3,81% | 11,14 | 11,80 | 11,39 | 11,34 | 11,35 | 17.099 | 12.434.150.500 |
| 6/3/2026 | 11,81 | 11,80 | -0,92% | 11,62 | 12,07 | 11,80 | 11,82 | 11,83 | 14.418 | 7.836.871.800 |
| 5/3/2026 | 12,06 | 11,91 | -1,89% | 11,67 | 12,29 | 11,92 | 11,90 | 11,91 | 19.852 | 11.283.809.300 |
| 4/3/2026 | 12,32 | 12,14 | +0,41% | 12,09 | 12,67 | 12,25 | 12,14 | 12,16 | 14.785 | 13.148.867.000 |
| 3/3/2026 | 12,41 | 12,09 | -5,32% | 11,69 | 12,41 | 11,95 | 12,06 | 12,09 | 21.343 | 17.933.274.300 |
| 2/3/2026 | 12,69 | 12,77 | -1,31% | 12,44 | 12,95 | 12,67 | 12,77 | 12,78 | 11.868 | 8.318.967.000 |
| 27/2/2026 | 13,12 | 12,94 | -2,49% | 12,81 | 13,18 | 12,99 | 12,92 | 12,95 | 16.274 | 10.676.596.000 |
| 26/2/2026 | 12,87 | 13,27 | +3,43% | 12,87 | 13,52 | 13,29 | 13,26 | 13,29 | 17.130 | 13.728.770.600 |
| 25/2/2026 | 12,95 | 12,83 | +1,42% | 12,33 | 13,45 | 12,86 | 12,80 | 12,84 | 23.643 | 25.130.067.600 |
| 24/2/2026 | 12,99 | 12,65 | -1,79% | 12,40 | 13,00 | 12,64 | 12,64 | 12,65 | 18.042 | 14.395.474.300 |
| 23/2/2026 | 13,06 | 12,88 | -1,53% | 12,75 | 13,12 | 12,88 | 12,87 | 12,90 | 14.545 | 8.313.594.400 |
| 20/2/2026 | 13,13 | 13,08 | -1,58% | 12,57 | 13,18 | 12,93 | 13,07 | 13,09 | 15.964 | 13.168.599.700 |
| 19/2/2026 | 12,97 | 13,29 | +2,47% | 12,91 | 13,30 | 13,15 | 13,27 | 13,30 | 12.916 | 9.503.912.800 |
| 18/2/2026 | 13,00 | 12,97 | +0,86% | 12,85 | 13,17 | 12,96 | 12,96 | 12,99 | 8.298 | 4.958.773.000 |
| 13/2/2026 | 12,51 | 12,86 | -0,08% | 12,22 | 12,86 | 12,61 | 12,85 | 12,86 | 14.171 | 9.959.338.900 |
| 11/2/2026 | 12,81 | 12,87 | +2,14% | 12,76 | 13,22 | 13,01 | 12,84 | 12,87 | 22.434 | 13.091.867.600 |
| 10/2/2026 | 13,00 | 12,60 | -3,23% | 12,55 | 13,08 | 12,79 | 12,59 | 12,60 | 13.591 | 8.754.770.800 |
| 9/2/2026 | 13,12 | 13,02 | -0,15% | 12,80 | 13,20 | 12,99 | 13,00 | 13,02 | 14.274 | 8.851.521.800 |
| 6/2/2026 | 12,90 | 13,04 | +3,00% | 12,65 | 13,33 | 12,93 | 13,03 | 13,05 | 33.298 | 20.605.737.400 |
| 5/2/2026 | 12,55 | 12,66 | +1,52% | 12,53 | 13,04 | 12,86 | 12,66 | 12,70 | 15.736 | 10.956.668.600 |
| 4/2/2026 | 12,36 | 12,47 | -0,24% | 12,16 | 12,85 | 12,51 | 12,44 | 12,47 | 20.950 | 15.055.145.600 |
| 3/2/2026 | 12,67 | 12,50 | +0,40% | 12,43 | 13,09 | 12,69 | 12,49 | 12,52 | 25.649 | 17.973.392.100 |
| 2/2/2026 | 12,00 | 12,45 | +4,36% | 11,94 | 12,50 | 12,26 | 12,45 | 12,48 | 19.253 | 15.994.422.900 |
| 30/1/2026 | 11,92 | 11,93 | -0,75% | 11,74 | 12,37 | 11,98 | 11,92 | 11,95 | 20.198 | 11.194.971.600 |
| 29/1/2026 | 12,74 | 12,02 | -3,84% | 11,87 | 12,76 | 12,12 | 12,01 | 12,05 | 23.552 | 31.110.262.700 |
| 28/1/2026 | 11,68 | 12,50 | +8,60% | 11,65 | 12,67 | 12,38 | 12,50 | 12,51 | 36.602 | 24.031.880.700 |
| 27/1/2026 | 11,49 | 11,51 | +2,22% | 11,34 | 11,69 | 11,53 | 11,51 | 11,53 | 23.331 | 14.580.580.900 |
| 26/1/2026 | 11,49 | 11,26 | -0,97% | 11,10 | 11,50 | 11,24 | 11,26 | 11,27 | 17.676 | 9.623.708.400 |
| 23/1/2026 | 11,38 | 11,37 | +2,43% | 11,25 | 11,74 | 11,46 | 11,35 | 11,38 | 21.897 | 17.316.104.400 |
| 22/1/2026 | 11,01 | 11,10 | +1,93% | 10,86 | 11,53 | 11,27 | 11,09 | 11,10 | 30.375 | 17.467.368.800 |
| 21/1/2026 | 10,27 | 10,89 | +7,93% | 10,24 | 10,98 | 10,72 | 10,88 | 10,90 | 33.893 | 22.569.881.900 |