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.

CEEB3F - COELBA - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 36,29 36,00 +0,39% 36,00 36,29 36,07 35,99 36,00 4 28.858
23/10/2025 35,78 35,86 -1,05% 35,78 36,20 36,11 35,77 35,86 6 115.583
22/10/2025 35,80 36,24 +1,23% 35,76 36,24 36,04 35,78 36,27 8 54.067
21/10/2025 35,80 35,80 -0,31% 35,80 35,80 35,80 35,80 36,03 1 7.160
20/10/2025 36,38 35,91 -0,33% 35,91 36,38 36,04 35,91 36,14 13 237.875
17/10/2025 36,00 36,03 +0,42% 35,96 36,03 36,00 35,88 36,03 4 21.601
16/10/2025 36,08 35,88 -0,33% 35,85 36,29 35,97 35,88 36,13 16 302.174
15/10/2025 35,79 36,00 -0,44% 35,79 36,50 36,07 35,91 36,00 10 140.680
14/10/2025 35,82 36,16 -0,55% 35,76 36,16 35,93 36,00 36,31 10 143.727
13/10/2025 36,27 36,36 +0,94% 36,27 36,36 36,34 36,02 36,50 3 47.250
10/10/2025 36,09 36,02 -0,22% 35,81 36,30 35,99 36,00 36,50 8 39.590
9/10/2025 36,00 36,10 -1,07% 36,00 37,13 36,44 36,09 36,10 19 524.790
8/10/2025 36,06 36,49 +0,77% 36,06 36,49 36,43 36,12 36,50 4 32.790
7/10/2025 36,43 36,21 -0,79% 36,20 36,43 36,27 36,10 36,21 10 272.099
6/10/2025 36,74 36,50 +1,76% 35,84 36,74 36,38 35,99 36,49 13 341.993
3/10/2025 36,37 35,87 -2,92% 35,85 36,41 35,96 35,86 36,56 16 244.536
2/10/2025 37,01 36,95 -1,70% 35,50 37,58 36,69 35,50 36,94 61 1.930.000
1/10/2025 37,60 37,59 +0,32% 36,82 37,60 37,48 36,85 37,59 35 506.041
30/9/2025 37,11 37,47 +3,14% 36,72 37,47 37,20 36,73 37,47 34 461.329
29/9/2025 36,69 36,33 -0,87% 36,33 36,80 36,75 36,34 37,06 12 172.739
26/9/2025 36,86 36,65 -0,57% 35,87 36,86 36,53 36,10 36,65 21 489.574
25/9/2025 36,70 36,86 +0,55% 36,70 36,89 36,75 36,75 36,87 12 176.430
24/9/2025 36,71 36,66 -0,24% 36,66 36,90 36,74 36,67 36,99 8 180.052
23/9/2025 36,75 36,75 -0,05% 36,75 36,75 36,75 36,75 36,98 1 11.025
22/9/2025 36,95 36,77 -0,49% 36,77 37,15 37,08 36,71 37,28 8 203.994
19/9/2025 36,92 36,95 +0,90% 36,72 36,95 36,90 36,77 36,95 9 47.980
18/9/2025 37,27 36,62 -0,89% 36,62 37,28 36,79 36,62 36,94 24 706.415
17/9/2025 36,90 36,95 +0,14% 36,75 36,96 36,93 36,78 36,99 14 358.242
16/9/2025 36,94 36,90 +0,41% 36,90 36,94 36,79 36,75 36,84 4 99.353
15/9/2025 36,94 36,75 +0,55% 36,66 36,94 36,77 36,74 36,97 14 566.268
12/9/2025 36,97 36,55 -1,00% 36,55 36,97 36,76 36,60 36,94 12 209.563
11/9/2025 36,82 36,92 +0,27% 36,79 37,00 36,83 36,80 37,00 12 220.996
10/9/2025 37,00 36,82 -0,30% 36,82 37,00 36,83 36,81 36,82 5 95.768
9/9/2025 36,75 36,93 -0,19% 36,75 37,01 36,79 36,77 37,00 5 125.113
8/9/2025 36,78 37,00 +0,11% 36,78 37,05 37,00 36,75 37,04 18 129.528
5/9/2025 36,98 36,96 +1,26% 36,60 36,98 36,86 36,60 36,96 21 674.697
4/9/2025 36,66 36,50 -0,63% 36,50 37,24 36,66 36,55 36,98 15 315.311
3/9/2025 36,74 36,73 +0,44% 36,50 36,74 36,68 36,58 36,74 7 80.699
2/9/2025 36,57 36,57 -0,65% 36,57 36,57 36,57 36,41 36,91 1 10.971
1/9/2025 36,58 36,81 +0,41% 35,40 36,89 36,06 36,67 36,83 47 991.923
29/8/2025 36,83 36,66 -0,46% 36,54 36,97 36,79 36,29 36,97 17 481.977
28/8/2025 37,21 36,83 -0,05% 36,83 37,21 36,97 36,83 37,19 9 292.067
27/8/2025 37,07 36,85 -0,08% 36,85 37,07 36,87 36,86 37,29 7 236.011
26/8/2025 37,34 36,88 -1,10% 36,82 37,34 36,89 36,88 37,19 9 136.495
25/8/2025 37,35 37,29 +0,03% 37,29 37,35 37,33 36,80 37,30 4 59.729
22/8/2025 37,27 37,28 +1,33% 37,27 37,28 37,27 36,65 37,35 2 11.182
21/8/2025 37,26 36,79 -0,30% 36,79 37,29 36,96 36,78 37,31 12 110.907
20/8/2025 36,60 36,90 +0,68% 36,60 36,90 36,60 36,90 37,27 4 120.810
19/8/2025 36,90 36,65 -0,95% 36,65 36,90 36,68 36,66 37,21 2 47.695
18/8/2025 36,83 37,00 +0,38% 36,82 37,20 37,02 36,92 37,00 12 218.418
15/8/2025 36,92 36,86 +1,43% 36,86 36,92 36,90 36,44 36,91 7 107.014
14/8/2025 36,75 36,34 -0,19% 36,04 36,75 36,28 36,34 36,89 8 243.092
13/8/2025 37,09 36,41 -0,98% 36,41 37,10 36,70 36,41 37,19 14 176.193
12/8/2025 36,50 36,77 +0,19% 36,50 36,86 36,77 36,75 37,10 11 147.099
11/8/2025 36,80 36,70 +0,99% 36,30 36,80 36,41 36,30 36,80 3 43.700
8/8/2025 36,34 36,34 -1,49% 36,30 36,74 36,36 36,34 36,74 20 338.153
7/8/2025 36,68 36,89 +2,16% 36,68 36,89 36,76 36,33 36,75 6 36.762
6/8/2025 36,12 36,11 +1,98% 35,94 36,59 36,19 36,11 36,60 18 369.203
5/8/2025 36,51 35,41 -2,99% 35,29 36,51 36,25 35,41 36,59 18 453.139
4/8/2025 36,33 36,50 0,00% 36,33 36,52 36,37 36,34 36,52 11 123.686
1/8/2025 36,31 36,50 +0,55% 36,31 36,50 36,35 36,50 36,70 5 279.896
31/7/2025 36,54 36,30 -0,77% 36,30 36,54 36,36 36,20 36,52 3 40.000
30/7/2025 36,09 36,58 +0,22% 36,09 36,87 36,30 36,25 36,86 16 373.937
29/7/2025 36,16 36,50 +0,27% 36,13 36,50 36,29 36,50 36,87 9 105.253
28/7/2025 37,24 36,40 -0,76% 36,14 37,24 36,27 36,40 37,00 18 424.377
25/7/2025 37,24 36,68 -1,29% 36,68 37,44 37,16 36,68 37,10 16 304.781
24/7/2025 36,60 37,16 +3,54% 36,60 37,16 36,82 36,33 37,10 17 416.068
23/7/2025 36,09 35,89 -0,28% 35,89 36,10 35,93 35,94 36,60 13 301.884
22/7/2025 36,75 35,99 +0,19% 35,78 36,75 36,13 35,78 36,42 12 101.184
21/7/2025 36,52 35,92 -1,18% 35,82 36,52 36,22 35,92 36,01 14 162.999
18/7/2025 36,39 36,35 +1,45% 35,80 36,39 36,12 36,00 36,92 13 343.147
17/7/2025 36,69 35,83 -1,78% 35,83 36,69 36,05 35,84 36,20 8 57.687
16/7/2025 37,19 36,48 -1,35% 35,48 37,19 36,07 35,60 36,47 21 436.510
15/7/2025 37,00 36,98 +1,43% 36,00 37,00 36,33 36,10 36,99 22 592.336
14/7/2025 36,99 36,46 +0,97% 36,46 37,48 37,15 36,45 37,00 13 271.223
11/7/2025 36,97 36,11 -1,34% 35,51 37,08 36,59 36,12 36,70 24 504.973
10/7/2025 36,42 36,60 +0,80% 36,29 36,60 36,47 36,31 36,63 17 386.632
9/7/2025 36,42 36,31 +0,11% 36,25 36,47 36,41 36,29 36,46 10 94.667
8/7/2025 36,20 36,27 +3,01% 36,07 36,41 36,19 36,06 36,27 17 380.072
7/7/2025 36,70 35,21 -3,27% 35,21 36,70 36,30 35,21 36,44 38 573.687
4/7/2025 37,11 36,40 -1,78% 35,00 37,12 35,87 35,21 36,58 40 774.929
3/7/2025 36,41 37,06 +1,17% 36,02 37,17 36,71 36,54 37,06 22 297.392
2/7/2025 37,92 36,63 -0,76% 36,63 37,98 37,30 36,63 37,16 37 1.100.365
1/7/2025 36,95 36,91 -0,08% 36,68 37,50 37,04 36,91 37,24 25 748.287
30/6/2025 36,66 36,94 -0,11% 36,61 36,98 36,79 36,64 36,95 10 206.079
27/6/2025 36,99 36,98 0,00% 36,61 36,99 36,91 36,53 36,98 7 99.677
26/6/2025 36,98 36,98 +1,29% 36,98 36,98 36,98 36,88 36,99 1 3.698
25/6/2025 37,12 36,51 -1,48% 36,51 37,12 36,74 36,60 37,03 7 40.418
24/6/2025 37,52 37,06 +0,60% 36,51 37,74 36,92 36,51 37,00 19 372.983
23/6/2025 36,94 36,84 -1,31% 36,82 36,96 36,92 36,83 37,27 7 188.309
20/6/2025 37,00 37,33 +0,59% 36,91 37,49 37,08 36,94 37,33 8 88.999
18/6/2025 37,11 37,11 -0,38% 37,11 37,11 37,11 37,10 37,39 1 3.711
17/6/2025 37,38 37,25 -0,13% 37,25 37,38 37,34 37,03 37,30 4 14.939
16/6/2025 37,39 37,30 +0,30% 36,95 37,40 37,23 37,20 37,38 21 316.479
13/6/2025 37,35 37,19 -0,27% 36,93 37,36 37,06 36,94 37,37 17 292.807
12/6/2025 37,00 37,29 +0,97% 36,94 37,29 37,01 37,01 37,25 6 111.052
11/6/2025 36,93 36,93 -0,99% 36,83 37,81 37,39 36,94 37,35 16 321.617
10/6/2025 37,00 37,30 +0,24% 36,50 37,30 36,98 36,96 37,30 22 332.852
9/6/2025 36,85 37,21 +0,57% 36,75 37,32 37,05 37,00 37,20 95 566.951
6/6/2025 37,35 37,00 -0,86% 36,85 37,95 37,08 36,87 37,19 29 982.685
5/6/2025 37,33 37,32 +0,67% 37,31 37,34 37,31 37,10 37,33 8 190.301
4/6/2025 37,01 37,07 +0,82% 37,01 37,39 37,16 37,07 37,33 6 724.803
3/6/2025 37,01 36,77 -1,71% 36,76 37,39 37,05 36,89 37,39 19 255.690
2/6/2025 36,94 37,41 -0,16% 36,93 37,41 37,16 37,07 37,40 19 498.006
30/5/2025 37,49 37,47 +0,03% 37,01 37,50 37,28 37,01 37,47 20 309.502
29/5/2025 37,49 37,46 +0,54% 36,87 37,49 37,33 36,99 37,47 11 138.136
28/5/2025 37,30 37,26 +0,59% 36,83 37,30 37,08 36,87 37,26 11 174.319
27/5/2025 37,80 37,04 -1,02% 36,75 37,80 36,84 36,93 37,04 13 246.884
26/5/2025 36,90 37,42 +1,27% 36,90 37,49 37,36 37,00 37,42 10 190.539
23/5/2025 37,19 36,95 +0,52% 36,95 37,19 37,16 36,95 37,38 6 122.660
22/5/2025 36,90 36,76 -0,65% 36,76 37,37 37,08 36,76 37,21 24 463.590
21/5/2025 37,40 37,00 -0,48% 37,00 37,40 37,17 37,01 37,29 26 427.551
20/5/2025 37,02 37,18 -0,56% 37,02 37,33 37,23 37,18 37,46 7 63.298
19/5/2025 37,50 37,39 +1,00% 37,11 37,50 37,35 37,02 37,39 9 186.787
16/5/2025 37,11 37,02 -0,88% 37,02 37,48 37,15 37,02 37,24 12 419.820
15/5/2025 37,20 37,35 +0,89% 37,02 37,54 37,22 37,05 37,35 17 353.664
14/5/2025 37,29 37,02 -0,51% 37,02 37,48 37,17 37,01 37,29 13 412.642
13/5/2025 37,24 37,21 +0,59% 37,21 37,52 37,25 37,21 37,52 9 346.465
12/5/2025 36,71 36,99 -0,03% 36,71 36,99 36,80 37,21 37,40 3 22.085
9/5/2025 37,49 37,00 0,00% 37,00 37,49 37,06 36,60 37,00 7 133.447
8/5/2025 37,39 37,00 -1,04% 37,00 37,50 37,28 37,00 37,59 6 462.291
7/5/2025 37,80 37,39 -1,22% 37,39 37,84 37,75 37,39 37,84 9 173.650
6/5/2025 37,79 37,85 +0,08% 37,78 37,85 37,79 37,50 37,84 7 34.016
5/5/2025 37,00 37,82 +2,19% 37,00 37,84 37,47 37,40 37,49 12 217.356
2/5/2025 37,98 37,01 -0,94% 36,97 37,98 37,41 37,01 37,88 6 33.671
29/4/2025 36,84 37,36 +0,16% 36,84 37,39 37,09 37,01 37,39 11 189.199
28/4/2025 36,78 37,30 +1,30% 36,78 37,37 36,97 37,30 37,41 16 414.097

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.