Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 12,40 | 12,72 | +3,00% | 12,30 | 12,87 | 12,66 | 12,70 | 12,75 | 6.993 | 3.590.389.000 |
| 16/4/2025 | 12,29 | 12,35 | -0,80% | 12,18 | 12,66 | 12,45 | 12,34 | 12,35 | 5.026 | 3.411.828.000 |
| 15/4/2025 | 12,40 | 12,45 | +0,24% | 12,14 | 12,46 | 12,34 | 12,43 | 12,45 | 6.233 | 3.727.440.500 |
| 14/4/2025 | 12,19 | 12,42 | +3,07% | 12,17 | 12,64 | 12,43 | 12,42 | 12,48 | 9.491 | 4.470.868.800 |
| 11/4/2025 | 11,84 | 12,05 | +2,99% | 11,71 | 12,16 | 11,98 | 12,04 | 12,11 | 7.912 | 4.859.351.900 |
| 10/4/2025 | 11,57 | 11,70 | +0,78% | 11,29 | 11,79 | 11,61 | 11,69 | 11,74 | 6.110 | 3.459.686.000 |
| 9/4/2025 | 10,60 | 11,61 | +7,20% | 10,54 | 11,75 | 11,34 | 11,60 | 11,62 | 10.138 | 4.590.175.200 |
| 8/4/2025 | 11,12 | 10,83 | -0,82% | 10,71 | 11,33 | 10,95 | 10,82 | 10,84 | 7.604 | 3.370.095.300 |
| 7/4/2025 | 11,07 | 10,92 | -3,53% | 10,60 | 11,37 | 10,92 | 10,87 | 10,93 | 9.758 | 4.413.526.300 |
| 4/4/2025 | 11,70 | 11,32 | -6,06% | 11,06 | 11,70 | 11,31 | 11,30 | 11,32 | 9.252 | 5.106.594.800 |
| 3/4/2025 | 11,52 | 12,05 | +3,34% | 11,43 | 12,28 | 12,01 | 12,00 | 12,07 | 11.511 | 6.483.907.400 |
| 2/4/2025 | 11,03 | 11,66 | +5,23% | 11,03 | 11,85 | 11,60 | 11,65 | 11,68 | 15.932 | 5.465.168.100 |
| 1/4/2025 | 10,62 | 11,08 | +4,33% | 10,62 | 11,25 | 11,03 | 11,05 | 11,09 | 8.716 | 4.419.086.000 |
| 31/3/2025 | 10,95 | 10,62 | -3,80% | 10,51 | 10,97 | 10,64 | 10,60 | 10,66 | 7.155 | 3.086.292.600 |
| 28/3/2025 | 11,26 | 11,04 | -2,04% | 10,78 | 11,26 | 10,99 | 11,01 | 11,04 | 7.156 | 2.653.113.700 |
| 27/3/2025 | 11,20 | 11,27 | +1,35% | 11,01 | 11,45 | 11,23 | 11,26 | 11,28 | 6.197 | 3.638.818.500 |
| 26/3/2025 | 10,78 | 11,12 | +3,44% | 10,78 | 11,34 | 11,11 | 11,11 | 11,12 | 9.681 | 4.747.824.000 |
| 25/3/2025 | 10,43 | 10,75 | +4,07% | 10,39 | 10,97 | 10,74 | 10,72 | 10,75 | 6.357 | 2.372.453.400 |
| 24/3/2025 | 10,45 | 10,33 | -0,39% | 10,23 | 10,52 | 10,36 | 10,32 | 10,34 | 8.613 | 2.378.031.200 |
| 21/3/2025 | 10,31 | 10,37 | +0,39% | 10,18 | 10,49 | 10,35 | 10,36 | 10,45 | 6.874 | 3.327.107.300 |
| 20/3/2025 | 10,94 | 10,33 | -6,94% | 10,30 | 10,99 | 10,54 | 10,32 | 10,35 | 11.194 | 5.712.205.700 |
| 19/3/2025 | 10,86 | 11,10 | +2,68% | 10,72 | 11,15 | 10,96 | 11,09 | 11,11 | 11.129 | 4.418.618.800 |
| 18/3/2025 | 10,75 | 10,81 | -0,37% | 10,58 | 10,94 | 10,75 | 10,72 | 10,82 | 10.038 | 3.343.067.100 |
| 17/3/2025 | 10,81 | 10,85 | +0,56% | 10,71 | 11,10 | 10,90 | 10,83 | 10,85 | 6.850 | 2.739.720.700 |
| 14/3/2025 | 10,26 | 10,79 | +6,20% | 10,22 | 10,79 | 10,59 | 10,72 | 10,79 | 13.069 | 4.040.336.400 |
| 13/3/2025 | 10,34 | 10,16 | -2,59% | 10,03 | 10,39 | 10,15 | 10,15 | 10,19 | 8.201 | 3.373.771.700 |
| 12/3/2025 | 10,34 | 10,43 | +0,68% | 10,23 | 10,60 | 10,41 | 10,40 | 10,43 | 10.478 | 3.660.801.200 |
| 11/3/2025 | 10,45 | 10,36 | -0,58% | 9,89 | 10,48 | 10,16 | 10,32 | 10,36 | 17.194 | 6.618.301.000 |
| 10/3/2025 | 10,34 | 10,42 | -0,95% | 10,29 | 10,77 | 10,51 | 10,41 | 10,44 | 11.992 | 3.753.599.400 |
| 7/3/2025 | 9,92 | 10,52 | +9,13% | 9,80 | 10,57 | 10,28 | 10,50 | 10,52 | 16.457 | 6.846.756.800 |
| 6/3/2025 | 9,74 | 9,64 | -0,21% | 9,61 | 10,23 | 9,90 | 9,64 | 9,66 | 17.684 | 5.265.828.800 |
| 5/3/2025 | 9,98 | 9,66 | -2,13% | 9,53 | 9,98 | 9,64 | 9,65 | 9,67 | 8.925 | 3.024.136.600 |
| 28/2/2025 | 9,72 | 9,87 | +0,10% | 9,72 | 10,46 | 10,01 | 9,87 | 9,95 | 14.002 | 9.389.741.000 |
| 27/2/2025 | 9,41 | 9,86 | +10,17% | 9,10 | 10,24 | 9,74 | 9,86 | 9,88 | 22.206 | 11.175.943.700 |
| 26/2/2025 | 9,29 | 8,95 | -2,40% | 8,95 | 9,34 | 9,04 | 8,94 | 8,95 | 11.017 | 3.381.903.800 |
| 25/2/2025 | 9,20 | 9,17 | -0,22% | 9,10 | 9,36 | 9,19 | 9,17 | 9,20 | 6.796 | 2.218.881.600 |
| 24/2/2025 | 9,85 | 9,19 | -6,13% | 9,14 | 9,90 | 9,38 | 9,19 | 9,20 | 6.080 | 2.533.331.900 |
| 21/2/2025 | 9,92 | 9,79 | -2,10% | 9,54 | 10,02 | 9,78 | 9,72 | 9,79 | 9.854 | 4.539.863.500 |
| 20/2/2025 | 10,11 | 10,00 | -0,50% | 9,92 | 10,22 | 10,05 | 10,00 | 10,04 | 6.929 | 3.073.633.500 |
| 19/2/2025 | 10,20 | 10,05 | -2,80% | 10,02 | 10,26 | 10,08 | 10,02 | 10,05 | 6.382 | 2.778.390.300 |
| 18/2/2025 | 10,62 | 10,34 | -2,82% | 10,16 | 10,68 | 10,35 | 10,27 | 10,34 | 9.182 | 3.739.008.100 |
| 17/2/2025 | 10,30 | 10,64 | +3,30% | 10,30 | 10,78 | 10,64 | 10,64 | 10,65 | 7.923 | 2.658.161.700 |
| 14/2/2025 | 9,64 | 10,30 | +9,23% | 9,61 | 10,38 | 10,09 | 10,29 | 10,30 | 11.454 | 4.967.179.400 |
| 13/2/2025 | 9,39 | 9,43 | +0,64% | 9,27 | 9,51 | 9,38 | 9,39 | 9,43 | 5.066 | 2.142.601.600 |
| 12/2/2025 | 9,71 | 9,37 | -5,07% | 9,34 | 9,75 | 9,46 | 9,37 | 9,38 | 7.395 | 2.625.084.200 |
| 11/2/2025 | 9,72 | 9,87 | +0,92% | 9,68 | 10,02 | 9,88 | 9,86 | 9,89 | 4.754 | 2.243.490.700 |
| 10/2/2025 | 9,72 | 9,78 | +1,35% | 9,71 | 10,07 | 9,85 | 9,76 | 9,78 | 3.915 | 1.763.044.200 |
| 7/2/2025 | 9,97 | 9,65 | -0,52% | 9,59 | 10,03 | 9,75 | 9,62 | 9,66 | 7.702 | 4.432.329.900 |
| 6/2/2025 | 9,40 | 9,70 | +2,43% | 9,40 | 9,77 | 9,66 | 9,68 | 9,72 | 7.574 | 2.183.629.400 |
| 5/2/2025 | 9,70 | 9,47 | -1,15% | 9,29 | 9,70 | 9,47 | 9,46 | 9,47 | 5.318 | 1.905.022.000 |
| 4/2/2025 | 9,77 | 9,58 | -1,74% | 9,32 | 9,81 | 9,54 | 9,57 | 9,60 | 7.803 | 3.321.114.600 |
| 3/2/2025 | 9,69 | 9,75 | -0,41% | 9,64 | 9,96 | 9,81 | 9,75 | 9,81 | 6.725 | 2.048.921.700 |
| 31/1/2025 | 9,77 | 9,79 | -0,61% | 9,73 | 9,99 | 9,83 | 9,79 | 9,82 | 10.378 | 3.180.394.300 |
| 30/1/2025 | 9,29 | 9,85 | +6,49% | 9,25 | 10,00 | 9,61 | 9,84 | 9,85 | 11.582 | 6.733.913.300 |
| 29/1/2025 | 9,63 | 9,25 | -2,63% | 9,23 | 9,63 | 9,34 | 9,24 | 9,27 | 7.565 | 4.386.999.800 |
| 28/1/2025 | 9,25 | 9,50 | +2,04% | 9,20 | 9,69 | 9,50 | 9,49 | 9,50 | 8.736 | 3.378.779.400 |
| 27/1/2025 | 8,70 | 9,31 | +5,92% | 8,69 | 9,39 | 9,25 | 9,30 | 9,33 | 12.213 | 4.312.775.800 |
| 24/1/2025 | 8,50 | 8,79 | +1,97% | 8,50 | 8,97 | 8,83 | 8,79 | 8,82 | 15.411 | 3.868.874.000 |
| 23/1/2025 | 8,70 | 8,62 | -0,23% | 8,36 | 8,72 | 8,55 | 8,60 | 8,63 | 14.036 | 4.267.255.900 |
| 22/1/2025 | 8,35 | 8,64 | +4,60% | 8,34 | 8,72 | 8,54 | 8,63 | 8,69 | 14.771 | 3.816.531.200 |
| 21/1/2025 | 8,09 | 8,26 | +1,47% | 8,01 | 8,27 | 8,15 | 8,26 | 8,27 | 7.883 | 2.850.552.600 |
| 20/1/2025 | 7,93 | 8,14 | +1,88% | 7,89 | 8,22 | 8,12 | 8,12 | 8,18 | 4.453 | 1.322.923.400 |
| 17/1/2025 | 7,90 | 7,99 | +2,44% | 7,76 | 8,04 | 7,93 | 7,97 | 7,99 | 9.483 | 3.396.439.600 |
| 16/1/2025 | 8,32 | 7,80 | -6,70% | 7,78 | 8,32 | 7,92 | 7,79 | 7,84 | 14.797 | 4.624.841.100 |
| 15/1/2025 | 8,08 | 8,36 | +4,63% | 8,01 | 8,36 | 8,23 | 8,35 | 8,37 | 15.449 | 4.500.124.200 |
| 14/1/2025 | 7,97 | 7,99 | +2,70% | 7,83 | 8,13 | 7,99 | 7,99 | 8,05 | 12.706 | 5.367.622.300 |
| 13/1/2025 | 7,76 | 7,78 | +0,78% | 7,49 | 7,86 | 7,68 | 7,78 | 7,80 | 10.119 | 2.642.692.100 |
| 10/1/2025 | 7,74 | 7,72 | +0,26% | 7,63 | 7,89 | 7,75 | 7,71 | 7,72 | 15.484 | 4.074.700.100 |
| 9/1/2025 | 7,67 | 7,70 | 0,00% | 7,60 | 7,79 | 7,69 | 7,69 | 7,70 | 7.299 | 2.138.378.600 |
| 8/1/2025 | 7,95 | 7,70 | -4,47% | 7,64 | 8,10 | 7,78 | 7,70 | 7,71 | 11.810 | 4.479.423.600 |
| 7/1/2025 | 7,93 | 8,06 | +3,47% | 7,87 | 8,23 | 8,05 | 8,06 | 8,08 | 12.843 | 4.826.384.300 |
| 6/1/2025 | 7,62 | 7,79 | +4,70% | 7,53 | 7,79 | 7,67 | 7,77 | 7,79 | 13.861 | 3.901.235.800 |
| 3/1/2025 | 7,47 | 7,44 | -0,40% | 7,38 | 7,59 | 7,46 | 7,44 | 7,46 | 10.912 | 3.770.830.900 |
| 2/1/2025 | 7,91 | 7,47 | -7,20% | 7,32 | 7,94 | 7,48 | 7,47 | 7,48 | 15.935 | 5.449.540.800 |
| 30/12/2024 | 8,52 | 8,05 | -4,96% | 7,98 | 8,58 | 8,14 | 8,04 | 8,05 | 11.119 | 4.355.441.800 |
| 27/12/2024 | 8,90 | 8,47 | -3,75% | 8,26 | 8,93 | 8,52 | 8,47 | 8,48 | 12.082 | 4.225.456.900 |
| 26/12/2024 | 9,23 | 8,80 | -4,03% | 8,80 | 9,31 | 8,95 | 8,80 | 8,91 | 7.440 | 3.252.293.500 |
| 23/12/2024 | 9,65 | 9,17 | -5,95% | 9,17 | 9,73 | 9,36 | 9,17 | 9,25 | 4.918 | 2.525.297.400 |
| 20/12/2024 | 9,60 | 9,75 | +1,14% | 9,37 | 9,97 | 9,67 | 9,75 | 9,82 | 11.186 | 4.960.731.700 |
| 19/12/2024 | 9,50 | 9,64 | +2,01% | 9,18 | 9,64 | 9,40 | 9,45 | 9,64 | 12.629 | 7.125.927.600 |
| 18/12/2024 | 9,90 | 9,45 | -5,69% | 9,25 | 10,03 | 9,51 | 9,33 | 9,45 | 13.771 | 4.447.861.400 |
| 17/12/2024 | 10,00 | 10,02 | +1,52% | 9,62 | 10,15 | 9,90 | 10,00 | 10,06 | 17.272 | 6.081.406.200 |
| 16/12/2024 | 9,92 | 9,87 | -0,40% | 9,72 | 10,06 | 9,90 | 9,85 | 9,87 | 7.990 | 2.684.331.700 |
| 13/12/2024 | 10,26 | 9,91 | -3,32% | 9,84 | 10,50 | 10,12 | 9,90 | 9,96 | 11.135 | 4.539.195.200 |
| 12/12/2024 | 10,85 | 10,25 | -5,96% | 10,07 | 10,86 | 10,30 | 10,22 | 10,25 | 9.113 | 3.930.942.900 |
| 11/12/2024 | 10,85 | 10,90 | +1,30% | 10,59 | 11,25 | 10,86 | 10,87 | 10,91 | 9.176 | 4.946.963.200 |
| 10/12/2024 | 10,36 | 10,76 | +5,59% | 10,32 | 10,79 | 10,59 | 10,76 | 10,77 | 9.902 | 3.951.248.200 |
| 9/12/2024 | 10,17 | 10,19 | +1,29% | 10,07 | 10,53 | 10,26 | 10,19 | 10,20 | 8.500 | 2.974.833.500 |
| 6/12/2024 | 10,29 | 10,06 | -1,95% | 9,97 | 10,49 | 10,16 | 10,06 | 10,09 | 18.273 | 5.055.565.500 |
| 5/12/2024 | 10,50 | 10,26 | +0,39% | 10,14 | 10,73 | 10,32 | 10,19 | 10,26 | 12.435 | 7.495.142.600 |
| 4/12/2024 | 10,39 | 10,22 | -1,83% | 10,08 | 10,61 | 10,31 | 10,21 | 10,22 | 14.206 | 5.748.543.900 |
| 3/12/2024 | 10,35 | 10,41 | +0,77% | 10,09 | 10,62 | 10,31 | 10,29 | 10,41 | 15.433 | 4.698.244.600 |
| 2/12/2024 | 10,58 | 10,33 | -2,27% | 10,15 | 10,66 | 10,32 | 10,31 | 10,35 | 10.267 | 4.149.883.100 |
| 29/11/2024 | 10,40 | 10,57 | +1,83% | 9,82 | 10,58 | 10,25 | 10,52 | 10,57 | 31.983 | 15.245.013.200 |
| 28/11/2024 | 11,85 | 10,38 | -13,07% | 10,12 | 11,91 | 10,71 | 10,37 | 10,38 | 19.908 | 12.055.258.700 |
| 27/11/2024 | 12,66 | 11,94 | -5,46% | 11,83 | 12,83 | 12,18 | 11,90 | 11,95 | 15.662 | 6.864.922.300 |
| 26/11/2024 | 12,69 | 12,63 | +0,48% | 12,34 | 12,73 | 12,56 | 12,63 | 12,66 | 14.408 | 9.086.238.200 |
| 25/11/2024 | 12,45 | 12,57 | +0,96% | 12,39 | 12,76 | 12,57 | 12,56 | 12,63 | 7.551 | 4.334.570.300 |
| 22/11/2024 | 12,35 | 12,45 | +1,55% | 11,95 | 12,61 | 12,21 | 12,30 | 12,45 | 9.794 | 6.937.282.600 |
| 21/11/2024 | 12,33 | 12,26 | -1,05% | 11,94 | 12,36 | 12,14 | 12,25 | 12,29 | 12.043 | 3.964.292.800 |
| 19/11/2024 | 12,01 | 12,39 | +3,34% | 11,91 | 12,51 | 12,24 | 12,34 | 12,45 | 19.072 | 8.871.908.000 |
| 18/11/2024 | 11,70 | 11,99 | +3,81% | 11,47 | 12,06 | 11,84 | 11,97 | 11,99 | 21.059 | 10.048.816.300 |
| 14/11/2024 | 11,52 | 11,55 | -11,97% | 11,35 | 12,00 | 11,58 | 11,55 | 11,56 | 27.053 | 73.224.502.800 |
| 13/11/2024 | 13,04 | 13,12 | +1,39% | 12,90 | 13,30 | 13,12 | 13,12 | 13,13 | 9.847 | 3.570.539.900 |
| 12/11/2024 | 13,40 | 12,94 | -3,86% | 12,85 | 13,50 | 13,09 | 12,94 | 12,95 | 5.449 | 2.089.665.400 |
| 11/11/2024 | 12,76 | 13,46 | +5,49% | 12,70 | 13,61 | 13,28 | 13,43 | 13,48 | 11.266 | 5.700.620.300 |
| 8/11/2024 | 12,50 | 12,76 | +1,27% | 12,35 | 12,88 | 12,62 | 12,76 | 12,80 | 11.297 | 4.013.868.900 |
| 7/11/2024 | 13,89 | 12,60 | -8,76% | 12,51 | 14,10 | 13,21 | 12,55 | 12,60 | 16.074 | 10.081.686.200 |
| 6/11/2024 | 13,22 | 13,81 | +2,30% | 13,09 | 13,83 | 13,52 | 13,78 | 13,81 | 7.382 | 2.968.039.300 |
| 5/11/2024 | 13,40 | 13,50 | +0,52% | 13,23 | 13,82 | 13,60 | 13,48 | 13,50 | 7.803 | 4.032.716.500 |
| 4/11/2024 | 13,00 | 13,43 | +5,58% | 12,90 | 13,53 | 13,20 | 13,43 | 13,44 | 10.119 | 5.373.190.900 |
| 1/11/2024 | 13,20 | 12,72 | -2,38% | 12,69 | 13,20 | 12,83 | 12,72 | 12,75 | 6.175 | 2.570.188.400 |
| 31/10/2024 | 13,15 | 13,03 | -1,29% | 12,82 | 13,41 | 13,05 | 13,00 | 13,03 | 9.344 | 4.078.463.000 |
| 30/10/2024 | 12,35 | 13,20 | +5,94% | 12,35 | 13,48 | 13,18 | 13,20 | 13,29 | 16.819 | 7.416.197.600 |
| 29/10/2024 | 12,52 | 12,46 | -0,48% | 12,28 | 12,68 | 12,41 | 12,46 | 12,50 | 6.385 | 2.540.960.200 |
| 28/10/2024 | 12,94 | 12,52 | -3,02% | 12,48 | 13,14 | 12,74 | 12,51 | 12,54 | 10.120 | 5.148.048.700 |
| 25/10/2024 | 12,21 | 12,91 | +7,85% | 12,21 | 13,20 | 12,88 | 12,90 | 12,91 | 15.696 | 9.057.463.700 |
| 24/10/2024 | 11,35 | 11,97 | +5,18% | 11,21 | 12,00 | 11,71 | 11,93 | 11,97 | 10.306 | 3.306.929.600 |
| 23/10/2024 | 11,50 | 11,38 | -2,07% | 11,27 | 11,58 | 11,40 | 11,38 | 11,42 | 8.957 | 2.624.223.700 |
| 22/10/2024 | 11,85 | 11,62 | -2,76% | 11,59 | 12,01 | 11,72 | 11,62 | 11,65 | 8.077 | 2.835.474.800 |
| 21/10/2024 | 12,08 | 11,95 | -1,57% | 11,89 | 12,29 | 12,05 | 11,92 | 11,95 | 7.424 | 2.880.105.300 |