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.
CEAB3F - CEA MODAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,32 | 9,15 | -3,17% | 9,08 | 9,43 | 9,25 | 9,15 | 9,36 | 732 | 10.438.047 |
| 3/9/2026 | 9,61 | 9,45 | -0,74% | 9,27 | 9,72 | 9,43 | 9,38 | 9,45 | 789 | 12.451.102 |
| 2/9/2026 | 8,88 | 9,52 | +7,81% | 8,76 | 9,57 | 9,29 | 9,49 | 9,52 | 1.194 | 21.297.121 |
| 1/9/2026 | 8,39 | 8,83 | +5,50% | 8,18 | 8,84 | 8,62 | 8,80 | 8,83 | 975 | 12.882.966 |
| 31/8/2026 | 8,29 | 8,37 | 0,00% | 8,17 | 8,46 | 8,32 | 8,35 | 8,37 | 933 | 15.978.222 |
| 28/8/2026 | 8,23 | 8,37 | +3,33% | 8,09 | 8,46 | 8,26 | 8,30 | 8,37 | 736 | 10.290.435 |
| 27/8/2026 | 7,89 | 8,10 | +2,53% | 7,76 | 8,30 | 8,16 | 8,10 | 8,20 | 1.290 | 20.672.401 |
| 26/8/2026 | 8,08 | 7,90 | -1,86% | 7,86 | 8,14 | 7,97 | 7,89 | 7,90 | 637 | 8.850.788 |
| 25/8/2026 | 7,50 | 8,05 | +7,05% | 7,42 | 8,05 | 7,88 | 7,98 | 8,05 | 995 | 12.408.942 |
| 24/8/2026 | 7,60 | 7,52 | -1,57% | 7,44 | 7,69 | 7,58 | 7,52 | 7,62 | 623 | 7.191.393 |
| 21/8/2026 | 7,30 | 7,64 | +4,23% | 7,30 | 7,75 | 7,57 | 7,60 | 7,64 | 605 | 8.298.255 |
| 20/8/2026 | 7,43 | 7,33 | -1,35% | 7,20 | 7,51 | 7,32 | 7,26 | 7,33 | 941 | 9.598.514 |
| 19/8/2026 | 7,41 | 7,43 | 0,00% | 7,34 | 7,61 | 7,46 | 7,43 | 7,45 | 822 | 8.749.875 |
| 18/8/2026 | 7,82 | 7,43 | -5,11% | 7,40 | 7,84 | 7,60 | 7,42 | 7,43 | 1.240 | 11.317.911 |
| 17/8/2026 | 8,00 | 7,83 | -2,49% | 7,82 | 8,15 | 7,90 | 7,83 | 7,94 | 602 | 6.936.344 |
| 14/8/2026 | 8,15 | 8,03 | -1,95% | 7,88 | 8,15 | 7,99 | 8,02 | 8,03 | 794 | 10.046.477 |
| 13/8/2026 | 8,38 | 8,19 | -2,73% | 8,12 | 8,54 | 8,27 | 8,15 | 8,19 | 587 | 9.351.868 |
| 12/8/2026 | 8,65 | 8,42 | -2,66% | 8,35 | 8,76 | 8,46 | 8,37 | 8,42 | 1.093 | 12.487.265 |
| 11/8/2026 | 8,99 | 8,65 | -3,57% | 8,59 | 9,10 | 8,77 | 8,65 | 8,68 | 907 | 9.837.511 |
| 10/8/2026 | 9,19 | 8,97 | -2,71% | 8,88 | 9,28 | 8,98 | 8,92 | 8,97 | 996 | 10.825.075 |
| 7/8/2026 | 9,49 | 9,22 | -1,81% | 8,90 | 9,52 | 9,07 | 9,17 | 9,22 | 957 | 14.919.613 |
| 6/8/2026 | 9,41 | 9,39 | +1,51% | 9,18 | 9,60 | 9,36 | 9,39 | 9,51 | 1.329 | 24.358.291 |
| 5/8/2026 | 9,78 | 9,25 | -5,32% | 8,99 | 9,95 | 9,24 | 9,25 | 9,35 | 2.465 | 28.043.242 |
| 4/8/2026 | 9,80 | 9,77 | +0,62% | 9,50 | 10,00 | 9,78 | 9,72 | 9,77 | 782 | 9.060.425 |
| 3/8/2026 | 9,47 | 9,71 | +3,08% | 9,47 | 9,79 | 9,64 | 9,71 | 9,78 | 2.509 | 11.796.825 |
| 31/7/2026 | 9,44 | 9,42 | +0,75% | 9,41 | 9,60 | 9,46 | 9,42 | 9,47 | 306 | 4.666.284 |
| 30/7/2026 | 9,13 | 9,35 | +2,30% | 9,13 | 9,49 | 9,38 | 9,35 | 9,41 | 566 | 11.527.100 |
| 29/7/2026 | 9,55 | 9,14 | -3,89% | 9,14 | 9,60 | 9,22 | 9,14 | 9,18 | 1.239 | 16.644.002 |
| 28/7/2026 | 9,70 | 9,51 | 0,00% | 9,48 | 10,04 | 9,71 | 9,51 | 9,58 | 469 | 7.719.768 |
| 27/7/2026 | 9,29 | 9,51 | +2,48% | 9,29 | 9,69 | 9,57 | 9,51 | 9,58 | 630 | 8.969.198 |
| 24/7/2026 | 9,40 | 9,28 | -1,38% | 9,25 | 9,46 | 9,31 | 9,27 | 9,28 | 709 | 7.771.177 |
| 23/7/2026 | 9,58 | 9,41 | -1,98% | 9,41 | 9,68 | 9,51 | 9,41 | 9,54 | 517 | 6.501.615 |
| 22/7/2026 | 9,31 | 9,60 | +3,56% | 9,29 | 9,71 | 9,58 | 9,60 | 9,70 | 567 | 7.938.205 |
| 21/7/2026 | 9,60 | 9,27 | -2,73% | 9,27 | 9,78 | 9,40 | 9,27 | 9,31 | 869 | 10.788.445 |
| 20/7/2026 | 9,77 | 9,53 | -1,75% | 9,53 | 9,90 | 9,67 | 9,53 | 9,60 | 911 | 11.016.631 |
| 17/7/2026 | 9,97 | 9,70 | -3,48% | 9,60 | 9,97 | 9,74 | 9,70 | 9,81 | 1.375 | 17.249.787 |
| 16/7/2026 | 10,24 | 10,05 | -3,64% | 9,87 | 10,32 | 10,05 | 9,99 | 10,05 | 855 | 11.190.921 |
| 15/7/2026 | 10,48 | 10,43 | 0,00% | 10,18 | 10,49 | 10,33 | 10,34 | 10,43 | 537 | 8.518.888 |
| 14/7/2026 | 10,32 | 10,43 | +1,96% | 10,14 | 10,52 | 10,35 | 10,43 | 10,49 | 449 | 7.495.928 |
| 13/7/2026 | 10,66 | 10,23 | -4,48% | 10,23 | 10,66 | 10,39 | 10,23 | 10,43 | 818 | 9.842.598 |
| 10/7/2026 | 10,36 | 10,71 | +4,08% | 10,36 | 10,93 | 10,71 | 10,67 | 10,71 | 588 | 8.922.254 |
| 9/7/2026 | 10,06 | 10,29 | +1,38% | 10,06 | 10,45 | 10,26 | 10,24 | 10,29 | 432 | 7.131.903 |
| 8/7/2026 | 10,22 | 10,15 | -1,07% | 9,99 | 10,22 | 10,08 | 10,06 | 10,15 | 886 | 9.155.423 |
| 7/7/2026 | 10,66 | 10,26 | -3,21% | 10,11 | 10,80 | 10,35 | 10,26 | 10,35 | 959 | 11.118.554 |
| 6/7/2026 | 10,99 | 10,60 | -3,20% | 10,60 | 10,99 | 10,74 | 10,60 | 10,65 | 666 | 7.421.511 |
| 3/7/2026 | 10,95 | 10,95 | +1,67% | 10,84 | 11,11 | 11,01 | 10,95 | 11,05 | 364 | 6.909.017 |
| 2/7/2026 | 10,81 | 10,77 | +0,65% | 10,76 | 11,23 | 10,95 | 10,77 | 10,80 | 741 | 9.507.243 |
| 1/7/2026 | 10,68 | 10,70 | 0,00% | 10,46 | 10,93 | 10,80 | 10,70 | 10,79 | 2.067 | 10.837.679 |
| 30/6/2026 | 10,87 | 10,70 | -2,28% | 10,55 | 10,97 | 10,70 | 10,70 | 10,80 | 764 | 8.707.778 |
| 29/6/2026 | 10,97 | 10,95 | -0,82% | 10,84 | 11,13 | 10,97 | 10,95 | 11,01 | 611 | 7.695.250 |
| 26/6/2026 | 10,70 | 11,04 | +3,95% | 10,54 | 11,15 | 10,91 | 10,94 | 11,04 | 652 | 10.602.681 |
| 25/6/2026 | 10,68 | 10,62 | -0,75% | 10,45 | 10,86 | 10,66 | 10,62 | 10,68 | 582 | 9.004.523 |
| 24/6/2026 | 9,82 | 10,70 | +8,74% | 9,71 | 10,70 | 10,43 | 10,62 | 10,70 | 1.099 | 18.062.087 |
| 23/6/2026 | 9,74 | 9,84 | +0,61% | 9,57 | 9,88 | 9,75 | 9,84 | 9,85 | 566 | 8.213.326 |
| 22/6/2026 | 9,96 | 9,78 | -1,31% | 9,78 | 10,24 | 9,97 | 9,78 | 9,93 | 717 | 8.500.306 |
| 19/6/2026 | 9,69 | 9,91 | +2,48% | 9,56 | 10,04 | 9,77 | 9,91 | 9,95 | 530 | 8.040.305 |
| 18/6/2026 | 10,10 | 9,67 | -4,16% | 9,67 | 10,33 | 9,93 | 9,67 | 9,90 | 1.052 | 14.494.419 |
| 17/6/2026 | 10,48 | 10,09 | -2,04% | 10,02 | 10,50 | 10,28 | 10,08 | 10,21 | 899 | 12.328.442 |
| 16/6/2026 | 10,78 | 10,30 | -4,45% | 10,21 | 10,81 | 10,41 | 10,30 | 10,37 | 1.303 | 16.400.507 |
| 15/6/2026 | 11,08 | 10,78 | -1,10% | 10,62 | 11,47 | 10,93 | 10,78 | 10,82 | 1.057 | 14.412.590 |
| 12/6/2026 | 11,21 | 10,90 | -1,98% | 10,81 | 11,29 | 10,95 | 10,88 | 10,90 | 965 | 11.645.847 |
| 11/6/2026 | 10,91 | 11,12 | +2,39% | 10,62 | 11,26 | 10,92 | 11,12 | 11,21 | 662 | 10.112.207 |
| 10/6/2026 | 11,18 | 10,86 | -2,16% | 10,73 | 11,18 | 10,87 | 10,86 | 10,91 | 741 | 11.148.715 |
| 9/6/2026 | 11,38 | 11,10 | -1,16% | 11,10 | 11,60 | 11,30 | 11,10 | 11,19 | 506 | 7.225.433 |
| 8/6/2026 | 11,37 | 11,23 | -0,53% | 11,05 | 11,38 | 11,26 | 11,17 | 11,23 | 568 | 8.453.321 |
| 5/6/2026 | 10,89 | 11,29 | +4,63% | 10,80 | 11,60 | 11,30 | 11,29 | 11,42 | 631 | 11.166.294 |
| 3/6/2026 | 11,34 | 10,79 | -5,76% | 10,73 | 11,34 | 10,90 | 10,79 | 10,93 | 923 | 13.070.473 |
| 2/6/2026 | 11,35 | 11,45 | +1,33% | 11,30 | 11,58 | 11,46 | 11,45 | 11,49 | 626 | 8.104.741 |
| 1/6/2026 | 11,67 | 11,30 | -2,16% | 11,30 | 11,84 | 11,42 | 11,30 | 11,36 | 3.052 | 12.440.708 |
| 29/5/2026 | 11,44 | 11,55 | +1,85% | 11,22 | 11,55 | 11,43 | 11,52 | 11,55 | 540 | 7.618.811 |
| 28/5/2026 | 11,35 | 11,34 | -0,44% | 11,23 | 11,63 | 11,42 | 11,34 | 11,45 | 369 | 6.956.712 |
| 27/5/2026 | 11,50 | 11,39 | +1,15% | 11,31 | 11,66 | 11,41 | 11,34 | 11,39 | 488 | 7.811.980 |
| 26/5/2026 | 11,94 | 11,26 | -5,93% | 11,26 | 11,94 | 11,41 | 11,26 | 11,33 | 1.047 | 10.521.442 |
| 25/5/2026 | 11,26 | 11,97 | +5,93% | 11,26 | 11,97 | 11,68 | 11,97 | 11,98 | 757 | 13.241.050 |
| 22/5/2026 | 11,11 | 11,30 | +0,53% | 11,05 | 11,50 | 11,31 | 11,25 | 11,30 | 516 | 7.490.772 |
| 21/5/2026 | 11,14 | 11,24 | +0,45% | 10,81 | 11,31 | 11,08 | 11,14 | 11,24 | 349 | 6.512.816 |
| 20/5/2026 | 10,57 | 11,19 | +6,37% | 10,57 | 11,29 | 11,01 | 11,08 | 11,19 | 840 | 12.108.336 |
| 19/5/2026 | 11,05 | 10,52 | -5,57% | 10,47 | 11,05 | 10,71 | 10,47 | 10,52 | 1.049 | 11.493.674 |
| 18/5/2026 | 10,97 | 11,14 | +2,48% | 10,87 | 11,24 | 11,03 | 11,04 | 11,14 | 562 | 10.139.638 |
| 15/5/2026 | 10,83 | 10,87 | -1,09% | 10,65 | 11,08 | 10,89 | 10,87 | 11,05 | 623 | 8.286.757 |
| 14/5/2026 | 10,55 | 10,99 | +5,17% | 10,46 | 11,10 | 10,91 | 10,99 | 11,10 | 776 | 15.717.154 |
| 13/5/2026 | 10,90 | 10,45 | -5,09% | 10,29 | 11,18 | 10,67 | 10,44 | 10,45 | 1.382 | 21.953.814 |
| 12/5/2026 | 11,28 | 11,01 | -2,65% | 10,86 | 11,36 | 11,06 | 11,00 | 11,01 | 1.155 | 16.038.795 |
| 11/5/2026 | 12,19 | 11,31 | -8,12% | 11,31 | 12,19 | 11,59 | 11,31 | 11,48 | 1.303 | 18.130.986 |
| 8/5/2026 | 12,27 | 12,31 | +1,32% | 12,01 | 12,44 | 12,23 | 12,27 | 12,31 | 747 | 9.695.332 |
| 7/5/2026 | 12,41 | 12,15 | -0,65% | 11,86 | 12,49 | 12,17 | 12,02 | 12,15 | 983 | 13.554.043 |
| 6/5/2026 | 11,71 | 12,23 | +6,53% | 11,71 | 13,02 | 12,55 | 12,16 | 12,32 | 2.730 | 50.216.826 |
| 5/5/2026 | 11,26 | 11,48 | +3,24% | 11,15 | 11,48 | 11,32 | 11,35 | 11,48 | 589 | 9.435.997 |
| 4/5/2026 | 11,31 | 11,12 | -0,89% | 11,10 | 11,46 | 11,23 | 11,12 | 11,17 | 1.481 | 16.838.448 |
| 30/4/2026 | 11,19 | 11,22 | +1,45% | 11,11 | 11,45 | 11,25 | 11,22 | 11,37 | 933 | 13.107.055 |
| 29/4/2026 | 11,29 | 11,06 | -2,98% | 10,89 | 11,29 | 11,02 | 10,98 | 11,06 | 1.065 | 14.086.987 |
| 28/4/2026 | 11,16 | 11,40 | +1,33% | 10,92 | 11,40 | 11,17 | 11,32 | 11,48 | 634 | 10.367.780 |
| 27/4/2026 | 11,59 | 11,25 | -3,43% | 11,14 | 11,70 | 11,31 | 11,25 | 11,26 | 1.139 | 14.904.771 |
| 24/4/2026 | 11,82 | 11,65 | -1,10% | 11,41 | 11,84 | 11,58 | 11,49 | 11,65 | 995 | 17.364.287 |
| 23/4/2026 | 12,46 | 11,78 | -5,38% | 11,70 | 12,56 | 12,05 | 11,78 | 11,84 | 983 | 17.665.895 |
| 22/4/2026 | 12,93 | 12,45 | -3,86% | 12,40 | 12,96 | 12,60 | 12,45 | 12,53 | 928 | 16.396.610 |
| 20/4/2026 | 13,21 | 12,95 | -2,56% | 12,90 | 13,26 | 13,03 | 12,95 | 13,05 | 783 | 14.243.476 |
| 17/4/2026 | 13,08 | 13,29 | +1,45% | 13,08 | 13,80 | 13,52 | 13,29 | 13,35 | 967 | 15.908.877 |
| 16/4/2026 | 13,25 | 13,10 | -1,06% | 12,97 | 13,48 | 13,19 | 13,01 | 13,10 | 629 | 11.601.694 |
| 15/4/2026 | 13,21 | 13,24 | +0,61% | 12,74 | 13,24 | 13,00 | 13,10 | 13,24 | 905 | 14.377.809 |
| 14/4/2026 | 13,47 | 13,16 | -1,57% | 13,00 | 13,74 | 13,27 | 13,14 | 13,16 | 1.068 | 17.229.961 |
| 13/4/2026 | 13,53 | 13,37 | -1,04% | 13,12 | 13,65 | 13,37 | 13,37 | 13,44 | 1.128 | 21.040.637 |
| 10/4/2026 | 13,40 | 13,51 | +1,43% | 13,21 | 13,81 | 13,53 | 13,51 | 13,61 | 1.178 | 22.581.376 |
| 9/4/2026 | 12,62 | 13,32 | +4,31% | 12,57 | 13,39 | 13,12 | 13,29 | 13,32 | 1.210 | 23.061.701 |
| 8/4/2026 | 12,22 | 12,77 | +8,04% | 12,00 | 12,87 | 12,66 | 12,60 | 12,77 | 1.354 | 22.951.152 |
| 7/4/2026 | 11,94 | 11,82 | -1,50% | 11,47 | 12,03 | 11,65 | 11,82 | 11,85 | 1.246 | 14.115.338 |
| 6/4/2026 | 12,09 | 12,00 | +0,50% | 11,73 | 12,20 | 11,97 | 11,95 | 12,00 | 781 | 15.221.136 |
| 2/4/2026 | 12,06 | 11,94 | -2,21% | 11,56 | 12,54 | 11,97 | 11,94 | 12,11 | 886 | 12.989.614 |
| 1/4/2026 | 12,12 | 12,21 | +1,41% | 11,95 | 12,46 | 12,22 | 12,13 | 12,21 | 2.231 | 20.492.018 |
| 31/3/2026 | 11,61 | 12,04 | +4,79% | 11,61 | 12,17 | 11,94 | 12,04 | 12,12 | 731 | 10.055.561 |
| 30/3/2026 | 12,06 | 11,49 | -4,25% | 11,40 | 12,25 | 11,76 | 11,49 | 11,53 | 873 | 14.767.357 |
| 27/3/2026 | 12,16 | 12,00 | -0,74% | 11,68 | 12,42 | 12,04 | 11,93 | 12,00 | 754 | 11.198.021 |
| 26/3/2026 | 12,21 | 12,09 | -3,28% | 12,04 | 12,41 | 12,19 | 12,09 | 12,22 | 698 | 9.031.203 |
| 25/3/2026 | 12,06 | 12,50 | +4,69% | 12,06 | 12,62 | 12,44 | 12,50 | 12,52 | 950 | 16.042.927 |
| 24/3/2026 | 11,81 | 11,94 | +0,93% | 11,52 | 12,07 | 11,84 | 11,90 | 11,94 | 658 | 9.695.624 |
| 23/3/2026 | 11,23 | 11,83 | +7,35% | 11,23 | 11,99 | 11,80 | 11,83 | 11,93 | 677 | 13.146.474 |
| 20/3/2026 | 11,33 | 11,02 | -2,48% | 11,01 | 11,34 | 11,15 | 11,02 | 11,16 | 480 | 10.283.018 |
| 19/3/2026 | 11,12 | 11,30 | -0,53% | 10,76 | 11,55 | 11,10 | 11,30 | 11,37 | 1.273 | 15.110.531 |
| 18/3/2026 | 11,57 | 11,36 | -2,15% | 11,25 | 11,68 | 11,41 | 11,30 | 11,36 | 819 | 13.539.272 |
| 17/3/2026 | 11,53 | 11,61 | +0,61% | 11,42 | 11,85 | 11,64 | 11,55 | 11,61 | 916 | 13.375.258 |
| 16/3/2026 | 11,21 | 11,54 | +3,87% | 11,21 | 11,74 | 11,51 | 11,53 | 11,54 | 650 | 14.683.225 |
| 13/3/2026 | 11,41 | 11,11 | -2,11% | 10,97 | 11,65 | 11,26 | 11,10 | 11,11 | 826 | 13.894.441 |
| 12/3/2026 | 11,99 | 11,35 | -6,51% | 11,34 | 12,04 | 11,49 | 11,35 | 11,44 | 1.134 | 17.989.262 |
| 11/3/2026 | 11,98 | 12,14 | +1,00% | 11,71 | 12,28 | 12,02 | 11,98 | 12,14 | 612 | 11.003.141 |
| 10/3/2026 | 11,47 | 12,02 | +5,25% | 11,29 | 12,40 | 11,98 | 12,00 | 12,13 | 1.359 | 18.816.689 |
| 9/3/2026 | 11,75 | 11,42 | -3,38% | 11,16 | 11,80 | 11,40 | 11,37 | 11,49 | 1.509 | 39.110.527 |
| 6/3/2026 | 11,90 | 11,82 | -0,08% | 11,64 | 12,07 | 11,82 | 11,77 | 11,81 | 896 | 14.048.603 |
| 5/3/2026 | 12,12 | 11,83 | -2,79% | 11,69 | 12,28 | 11,93 | 11,82 | 11,90 | 978 | 16.224.319 |