O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

CEAB3F - CEA MODAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 16,78 16,68 -0,71% 16,56 17,06 16,74 16,56 16,68 384 9.414.724
23/10/2025 16,59 16,80 +0,30% 16,59 17,06 16,82 16,60 16,80 421 10.888.531
22/10/2025 17,15 16,75 -1,47% 16,58 17,21 16,77 16,75 16,77 538 11.909.693
21/10/2025 17,09 17,00 -1,62% 16,70 17,18 17,00 16,90 17,00 543 10.839.464
20/10/2025 16,69 17,28 +4,73% 16,69 17,43 17,17 16,97 17,28 946 20.153.000
17/10/2025 16,24 16,50 +1,66% 15,86 16,84 16,58 16,50 16,75 627 13.967.127
16/10/2025 16,35 16,23 -0,18% 16,10 16,66 16,37 16,23 16,38 590 12.878.769
15/10/2025 15,74 16,26 +3,37% 15,51 16,64 16,32 16,26 16,40 1.129 24.708.071
14/10/2025 15,58 15,73 +1,03% 15,29 15,91 15,71 15,73 15,82 767 12.434.362
13/10/2025 15,10 15,57 +2,64% 15,10 15,67 15,52 15,57 15,59 646 11.735.540
10/10/2025 15,31 15,17 -0,72% 14,85 15,43 15,11 15,07 15,17 569 10.998.933
9/10/2025 15,44 15,28 -0,07% 15,15 15,57 15,36 15,22 15,28 799 18.891.443
8/10/2025 15,14 15,29 +0,46% 15,03 15,49 15,33 15,29 15,30 423 11.837.245
7/10/2025 15,38 15,22 -0,78% 14,73 15,39 15,01 15,08 15,22 875 15.918.035
6/10/2025 15,98 15,34 -3,70% 15,24 15,98 15,44 15,24 15,34 953 14.230.863
3/10/2025 15,80 15,93 +0,89% 15,47 15,93 15,68 15,79 15,93 587 12.139.585
2/10/2025 16,24 15,79 -3,25% 15,67 16,69 15,99 15,70 15,79 1.038 18.870.380
1/10/2025 16,54 16,32 -0,43% 15,92 16,55 16,15 16,18 16,32 1.645 18.113.214
30/9/2025 16,83 16,39 -2,32% 16,26 17,02 16,43 16,32 16,39 794 17.706.636
29/9/2025 17,07 16,78 -1,58% 16,78 17,54 17,04 16,78 16,99 530 11.472.579
26/9/2025 17,00 17,05 -0,23% 16,81 17,35 17,14 16,76 17,05 511 12.840.104
25/9/2025 17,45 17,09 -3,66% 16,89 17,48 17,13 16,95 17,09 962 17.897.195
24/9/2025 17,54 17,74 +0,45% 17,37 17,84 17,53 17,70 17,74 537 12.698.666
23/9/2025 17,29 17,66 +1,73% 17,29 17,77 17,54 17,49 17,66 638 11.813.166
22/9/2025 17,78 17,36 -1,42% 17,15 17,87 17,35 17,34 17,36 647 12.835.343
19/9/2025 17,74 17,61 -0,06% 17,53 17,90 17,71 17,61 17,93 516 12.086.300
18/9/2025 17,96 17,62 -2,38% 17,53 18,04 17,77 17,62 17,73 520 13.846.410
17/9/2025 18,38 18,05 -0,82% 17,92 18,82 18,37 17,99 18,05 816 25.069.020
16/9/2025 17,75 18,20 +2,71% 17,75 18,57 18,29 18,20 18,30 807 21.284.274
15/9/2025 17,54 17,72 +0,97% 17,54 18,14 17,90 17,62 17,87 873 17.912.849
12/9/2025 17,62 17,55 -1,57% 17,41 18,03 17,67 17,55 17,70 2.692 21.934.363
11/9/2025 17,48 17,83 +2,89% 17,48 18,25 17,99 17,83 18,00 850 26.497.830
10/9/2025 16,68 17,33 +3,83% 16,67 17,65 17,34 17,33 17,35 849 20.770.744
9/9/2025 17,11 16,69 -2,68% 16,52 17,51 16,99 16,68 16,73 814 17.591.372
8/9/2025 17,39 17,15 +0,06% 16,74 17,39 17,05 17,15 17,25 775 16.438.941
5/9/2025 17,24 17,14 -0,23% 17,08 17,91 17,38 17,14 17,40 2.548 22.840.923
4/9/2025 16,82 17,18 +0,88% 16,82 17,21 17,07 17,10 17,18 511 14.578.811
3/9/2025 16,70 17,03 +2,28% 16,55 17,17 16,91 16,91 17,03 1.150 16.666.939
2/9/2025 17,21 16,65 -3,92% 16,60 17,21 16,76 16,65 16,75 1.247 20.685.852
1/9/2025 16,80 17,33 +2,61% 16,80 17,42 17,21 17,20 17,33 1.928 21.993.379
29/8/2025 16,86 16,89 +0,24% 16,85 17,30 17,02 16,89 17,00 1.324 21.084.687
28/8/2025 16,56 16,85 +1,51% 16,56 17,25 17,00 16,85 16,94 985 16.972.268
27/8/2025 16,64 16,60 +0,06% 16,38 16,82 16,55 16,60 16,65 609 12.201.546
26/8/2025 16,83 16,59 -1,43% 16,43 16,90 16,73 16,59 16,90 518 12.046.062
25/8/2025 16,41 16,83 +3,00% 16,27 17,04 16,74 16,76 16,83 841 18.114.235
22/8/2025 15,62 16,34 +4,95% 15,62 16,86 16,38 16,34 16,45 809 19.009.291
21/8/2025 15,42 15,57 -0,38% 15,29 16,02 15,67 15,57 15,60 794 21.144.537
20/8/2025 15,69 15,63 +0,64% 15,38 15,97 15,58 15,50 15,63 539 14.117.338
19/8/2025 15,88 15,53 -2,14% 15,24 15,88 15,45 15,35 15,53 664 9.926.806
18/8/2025 14,93 15,87 +5,80% 14,93 16,15 15,86 15,87 16,01 1.183 17.491.782
15/8/2025 15,00 15,00 -1,38% 14,88 15,42 15,08 15,00 15,12 536 10.049.386
14/8/2025 15,34 15,21 -2,50% 15,09 15,66 15,31 15,09 15,21 381 10.022.001
13/8/2025 15,81 15,60 -3,17% 15,00 16,11 15,37 15,60 15,67 849 20.302.460
12/8/2025 16,61 16,11 -3,01% 15,81 17,05 16,26 16,07 16,11 1.279 25.952.379
11/8/2025 16,55 16,61 +0,06% 16,38 16,90 16,62 16,45 16,61 745 11.845.002
8/8/2025 17,10 16,60 -3,77% 16,38 17,38 16,72 16,41 16,60 821 18.660.047
7/8/2025 18,69 17,25 -7,56% 17,15 18,69 17,59 17,20 17,25 1.343 31.479.985
6/8/2025 17,37 18,66 +7,00% 17,36 18,75 18,37 18,66 18,69 904 28.053.838
5/8/2025 17,45 17,44 -0,17% 17,00 17,74 17,39 17,44 17,51 764 13.091.203
4/8/2025 17,13 17,47 +2,34% 16,92 17,73 17,34 17,47 17,56 976 20.212.380
1/8/2025 16,47 17,07 +4,72% 16,47 17,33 17,02 16,89 17,07 736 14.417.576
31/7/2025 16,58 16,30 -2,40% 15,98 16,74 16,43 16,23 16,31 480 12.259.888
30/7/2025 16,10 16,70 +3,41% 15,72 16,80 16,18 16,57 16,70 741 15.507.513
29/7/2025 15,50 16,15 +4,80% 15,50 16,28 16,06 16,04 16,15 1.098 17.144.217
28/7/2025 15,93 15,41 -3,93% 15,11 16,32 15,47 15,39 15,41 691 16.275.349
25/7/2025 16,57 16,04 -3,26% 15,81 16,95 16,19 15,96 16,04 497 13.488.228
24/7/2025 17,27 16,58 -4,05% 16,51 17,35 16,75 16,58 16,70 434 9.189.821
23/7/2025 16,59 17,28 +2,37% 16,52 17,42 17,11 17,15 17,28 659 15.712.104
22/7/2025 16,80 16,88 +1,14% 16,76 17,32 16,94 16,80 16,88 894 12.325.465
21/7/2025 16,53 16,69 +0,54% 16,00 17,00 16,78 16,69 16,92 769 12.316.704
18/7/2025 16,88 16,60 -2,98% 16,57 16,97 16,77 16,60 16,82 550 14.041.290
17/7/2025 17,11 17,11 -0,41% 16,82 17,22 16,99 16,97 17,11 540 13.741.126
16/7/2025 17,55 17,18 -3,05% 16,44 17,59 16,87 17,05 17,18 880 18.858.666
15/7/2025 17,25 17,72 +0,34% 17,08 17,85 17,59 17,52 17,72 793 15.217.787
14/7/2025 17,00 17,66 -0,95% 16,52 17,66 17,14 17,37 17,66 1.028 24.945.472
11/7/2025 18,58 17,83 -3,41% 17,65 18,73 18,01 17,73 17,83 608 17.286.979
10/7/2025 19,18 18,46 -4,60% 18,31 19,18 18,57 18,45 18,46 878 21.010.647
9/7/2025 19,83 19,35 -2,57% 19,10 20,18 19,43 19,24 19,35 561 16.893.653
8/7/2025 20,22 19,86 -0,75% 19,61 20,29 19,84 19,80 19,86 928 19.165.872
7/7/2025 19,74 20,01 -0,40% 19,72 20,19 19,95 20,01 20,20 684 14.251.724
4/7/2025 20,48 20,09 -2,76% 19,97 20,93 20,25 19,99 20,09 2.773 22.620.645
3/7/2025 19,70 20,66 +3,87% 19,68 21,28 20,67 20,66 21,04 1.332 27.357.536
2/7/2025 20,22 19,89 -1,09% 19,38 20,37 19,71 19,77 19,89 967 21.430.373
1/7/2025 19,79 20,11 +1,98% 19,76 20,38 20,11 20,10 20,11 863 17.687.382
30/6/2025 19,58 19,72 0,00% 19,48 20,21 19,83 19,65 19,72 875 19.487.245
27/6/2025 19,00 19,72 +3,25% 18,77 19,72 19,43 19,71 19,72 2.310 22.068.621
26/6/2025 18,30 19,10 +4,66% 18,19 19,22 18,85 18,93 19,10 874 25.586.445
25/6/2025 17,22 18,25 +4,95% 17,22 18,30 18,07 18,08 18,25 656 18.347.375
24/6/2025 16,85 17,39 +2,66% 16,85 17,80 17,45 17,39 17,65 565 12.449.928
23/6/2025 16,81 16,94 +0,30% 16,56 17,15 16,88 16,94 17,05 857 14.849.713
20/6/2025 17,42 16,89 -2,65% 16,86 17,42 17,00 16,89 17,17 456 9.711.293
18/6/2025 17,04 17,35 +1,28% 16,90 17,66 17,42 17,35 17,50 530 14.603.256
17/6/2025 16,95 17,13 +0,47% 16,88 17,35 17,13 17,13 17,20 417 8.980.886
16/6/2025 16,85 17,05 +2,22% 16,67 17,34 17,05 17,05 17,20 670 11.704.507
13/6/2025 17,39 16,68 -5,66% 16,66 17,39 16,89 16,68 16,81 670 10.657.898
12/6/2025 17,70 17,68 -0,79% 17,38 18,00 17,56 17,54 17,68 687 13.464.657
11/6/2025 17,99 17,82 -0,34% 17,61 18,19 17,95 17,82 18,00 635 17.498.192
10/6/2025 17,40 17,88 +3,47% 17,40 18,14 17,89 17,88 18,02 896 15.847.182
9/6/2025 17,00 17,28 -0,06% 16,75 17,30 17,07 17,05 17,28 715 14.660.585
6/6/2025 17,54 17,29 -1,71% 16,83 17,73 17,07 17,17 17,29 551 14.228.204
5/6/2025 17,92 17,59 -1,07% 17,46 18,10 17,72 17,51 17,59 539 11.705.942
4/6/2025 17,80 17,78 +0,51% 17,54 18,18 17,84 17,69 17,78 627 12.376.725
3/6/2025 17,18 17,69 +2,31% 17,18 17,90 17,57 17,69 17,84 837 18.768.911
2/6/2025 17,86 17,29 -3,14% 17,09 18,37 17,51 17,18 17,29 1.004 18.158.058
30/5/2025 17,97 17,85 +1,31% 17,15 18,03 17,56 17,76 17,85 715 18.055.803
29/5/2025 17,78 17,62 -1,23% 17,46 18,07 17,79 17,55 17,62 590 10.885.589
28/5/2025 17,56 17,84 +0,68% 17,22 18,00 17,70 17,84 17,95 478 12.363.194
27/5/2025 17,15 17,72 +3,38% 17,15 18,19 17,89 17,72 17,77 932 18.024.512
26/5/2025 16,86 17,14 +0,35% 16,80 17,35 17,11 17,14 17,35 637 11.878.460
23/5/2025 16,74 17,08 +0,47% 16,41 17,21 16,77 16,92 17,08 576 12.307.476
22/5/2025 16,43 17,00 +1,98% 16,43 17,47 17,11 17,00 17,13 686 16.444.512
21/5/2025 17,45 16,67 -4,96% 16,43 17,50 16,76 16,67 16,76 869 18.072.070
20/5/2025 17,58 17,54 -0,96% 17,00 17,74 17,35 17,50 17,54 735 18.234.577
19/5/2025 16,31 17,71 +7,66% 16,31 17,71 17,35 17,50 17,72 932 25.992.768
16/5/2025 16,42 16,45 +0,18% 16,28 16,77 16,48 16,45 16,65 705 16.094.658
15/5/2025 15,96 16,42 +3,86% 15,96 16,83 16,44 16,42 16,66 828 14.963.902
14/5/2025 15,75 15,81 -1,68% 15,75 16,34 15,97 15,81 15,95 719 15.867.930
13/5/2025 15,21 16,08 +6,00% 15,21 16,10 15,79 15,94 16,08 917 18.756.493
12/5/2025 14,70 15,17 +4,33% 14,20 15,37 14,95 15,17 15,25 912 19.850.320
9/5/2025 14,51 14,54 -0,55% 14,18 14,86 14,43 14,54 14,63 688 13.607.669
8/5/2025 12,97 14,62 +13,51% 12,97 15,12 14,47 14,32 14,62 887 27.763.620
7/5/2025 12,76 12,88 +0,63% 12,42 12,94 12,60 12,73 12,88 501 8.923.604
6/5/2025 12,75 12,80 +0,95% 12,64 13,04 12,78 12,80 12,83 486 8.427.072
5/5/2025 13,11 12,68 -4,23% 12,68 13,35 12,91 12,68 12,91 828 11.802.387
2/5/2025 13,10 13,24 +1,07% 12,88 13,24 13,04 13,14 13,24 536 11.566.666
29/4/2025 13,16 13,10 -1,50% 13,04 13,45 13,19 13,09 13,17 518 12.576.906
28/4/2025 13,29 13,30 -0,52% 13,29 13,61 13,42 13,30 13,39 927 22.842.688

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.