ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CAON34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
07/04/2025-8,23%-40,83455,40430,61430,61455,40469K11
28/03/2025-0,26%-1,27496,23496,23496,23496,234K1
21/03/20253,14%15,15497,50497,50497,50497,502K1
19/03/2025-0,80%-3,89482,35482,35482,35482,354821
14/03/2025-2,51%-12,54486,24484,95483,29491,5368K102
07/03/2025-13,00%-74,55498,78498,78498,78498,784981
05/03/2025-1,64%-9,57573,33573,33573,33573,335731
28/02/20250,65%3,78582,90582,90582,90582,905821
27/02/20253,15%17,68579,12573,99570,70585,39917K279
25/02/2025-2,58%-14,84561,44580,58553,32581,74619K373
24/02/2025-1,52%-8,87576,28567,14567,14576,282M2
20/02/20251,32%7,64585,15585,15585,15585,15868K1
18/02/2025-0,94%-5,49577,51577,51577,51577,51109K2
05/02/2025-2,68%-16,03583,00583,00583,00583,002K1
31/01/2025-0,72%-4,33599,03599,03599,03599,0312K1
29/01/20251,16%6,92603,36603,36603,36603,365K1
27/01/2025-0,43%-2,59596,44596,44596,44596,4448K1
24/01/20254,81%27,47599,03599,03599,03599,031K1
16/01/20254,27%23,38571,56571,56571,56571,5640K1
14/01/2025-0,18%-1,00548,18548,18548,18548,1861K1
13/01/2025-2,42%-13,62549,18547,44547,44549,18164K2
06/01/2025-0,87%-4,92562,80562,80562,80562,802K1
09/12/20241,99%11,08567,72565,44565,44567,7218K2
05/12/2024-0,65%-3,66556,64556,64556,64556,645561
04/12/2024-4,47%-26,23560,30560,30560,30560,30670K1
02/12/2024-1,53%-9,13586,53586,53586,53586,535861
29/11/20245,00%28,38595,66595,66595,66595,665951
27/11/20241,81%10,08567,28567,28567,28567,285671
26/11/20241,58%8,68557,20551,00551,00557,2022K3
25/11/20241,76%9,48548,52548,52548,52548,5212K1
18/11/20240,00%0,00539,04539,04539,04539,041K1
13/11/202414,13%66,72539,04539,04539,04539,04143K1
31/10/2024-1,39%-6,68472,32472,32472,32472,324721
30/10/202410,07%43,84479,00481,40478,00483,16767K23
24/10/2024-1,79%-7,92435,16435,16435,16435,164351
23/10/2024-1,04%-4,67443,08443,08443,08443,084K1
22/10/20240,71%3,15447,75447,75447,75447,7510K1
18/10/20246,93%28,80444,60444,60444,60444,604441
08/10/20244,05%16,20415,80415,80415,80415,804151
26/09/20242,87%11,16399,60399,60399,60399,603991
16/09/2024-5,16%-21,15388,44388,44388,44388,447761
30/08/20245,98%23,10409,59409,59409,59409,591K1
20/08/20242,41%9,09386,49386,49386,49386,4954K1
11/07/20241,31%4,87377,40377,40377,40377,403771
08/07/20245,38%19,03372,53372,53372,53372,537451
29/05/2024-2,81%-10,21353,50355,60353,50355,6052K2
16/05/2024-0,06%-0,22363,71363,71363,71363,71174K2
08/05/20240,69%2,49363,93363,93363,93363,9339K1
16/04/2024-3,49%-13,06361,44361,44361,44361,4438K1
01/04/202410,92%36,88374,50375,00372,96375,0010K4
06/03/2024-0,70%-2,38337,62341,70337,62341,706K2
29/02/20241,80%6,00340,00340,00340,00340,0020K1
28/02/20240,00%0,00334,00334,00334,00334,003341
22/02/2024-1,86%-6,34334,00333,33333,33334,004K2
20/02/20241,31%4,40340,34348,95320,96348,955K8
07/02/20241,86%6,14335,94335,94335,94335,9467K1
06/02/20242,14%6,92329,80332,50329,80332,506622
24/01/20240,00%0,00322,88322,88322,88322,882K1
22/01/20243,74%11,64322,88322,88322,88322,883221
19/01/2024-2,93%-9,40311,24311,24311,24311,2412K1
20/12/20230,30%0,96320,64317,44317,44320,649582
19/12/20232,20%6,88319,68318,80318,80319,686382
14/12/20239,75%27,80312,80314,36312,80314,3625K2
08/12/20230,08%0,24285,00285,00285,00285,0018K3
04/12/202310,18%26,32284,76284,76284,76284,762841
17/11/2023-0,80%-2,08258,44258,44258,44258,442581
14/11/20231,62%4,16260,52260,52260,52260,5230K1
10/11/20238,17%19,37256,36257,20256,35257,20161K27
05/10/2023-4,85%-12,07236,99236,99236,99236,992K1
06/09/2023-5,58%-14,73249,06248,74248,74249,24100K10
16/08/2023-2,01%-5,42263,79263,56263,56263,79291K2
11/07/2023-0,98%-2,66269,21269,21269,21269,211K1
10/07/20231,20%3,22271,87271,87271,87271,872711
15/06/20230,00%0,00268,65268,65268,65268,652681
05/06/20239,21%22,65268,65271,81268,65271,81121K9
24/05/20230,00%0,00246,00246,00246,00246,002K1
22/05/2023-1,20%-3,00246,00246,00246,00246,0098K2
19/05/202310,02%22,68249,00249,00249,00249,32110K8
16/05/20236,15%13,11226,32227,00226,32227,0045K12
10/05/2023-5,21%-11,73213,21193,45193,45213,218132
02/05/2023-5,81%-13,87224,94223,00223,00224,946K2
27/04/2023-0,50%-1,19238,81234,76234,76238,814732
29/03/20230,00%0,00240,00240,00240,00240,002401
20/03/20230,00%0,00240,00240,00240,00240,002401
17/03/2023-1,56%-3,80240,00240,00240,00240,002K1
15/03/2023-0,24%-0,58243,80243,80243,80243,804871
13/03/2023-5,72%-14,82244,38244,38244,38244,3898K1
10/03/2023-13,89%-41,80259,20259,20259,20259,201K1
13/02/20232,17%6,40301,00301,00301,00301,003011
30/01/2023-0,73%-2,17294,60294,60294,60294,605891
26/01/202324,68%58,75296,77296,12296,12296,7714K2
26/12/2022-2,61%-6,38238,02238,02238,02238,021K1
07/12/2022-0,85%-2,10244,40244,40244,40244,401K1
06/12/2022-1,99%-5,00246,50246,50246,50246,504931
05/12/2022-8,04%-22,00251,50251,50251,50251,505K1
01/11/20226,01%15,50273,50273,00273,00273,5010K2
14/09/2022-3,82%-10,26258,00259,82258,00259,8211K4
13/09/2022-3,61%-10,06268,26268,26268,26268,262681
09/09/20222,97%8,03278,32278,32278,32278,328341
02/09/2022-4,53%-12,83270,29270,29270,29270,292701
22/08/2022-0,38%-1,08283,12283,12283,12283,125661
29/07/2022-1,73%-5,00284,20284,20284,20284,202841
26/07/20223,18%8,92289,20294,10288,80294,2541K10
14/07/2022-2,82%-8,12280,28280,28280,28280,283K1
11/07/2022-0,25%-0,73288,40288,02288,02288,409K2
08/07/2022-0,38%-1,09289,13289,13289,13289,132891
07/07/20226,85%18,60290,22291,44290,22291,446K2
15/06/2022-11,41%-34,98271,62277,02270,00278,3728K100
08/06/20224,07%12,00306,60297,00297,00306,608K5
27/05/20222,15%6,20294,60296,40294,60300,603K9
25/05/20224,35%12,03288,40288,40288,40288,403K1
24/05/20220,41%1,13276,37276,37276,37276,372761
20/05/2022-2,91%-8,26275,24276,38268,76276,38222K424
18/05/2022-14,09%-46,50283,50293,40283,50293,40232K142
05/05/20220,61%2,00330,00328,00328,00330,009K2
04/05/20223,47%11,00328,00322,91312,00329,60815K367
14/04/2022-1,66%-5,34317,00317,10316,44317,105K7
29/03/20221,75%5,54322,34322,34322,34322,343221
28/03/2022-1,54%-4,95316,80316,80316,80316,803161
25/03/2022-1,91%-6,25321,75326,00321,75326,0017K2
23/03/2022-0,01%-0,02328,00328,00328,00328,001K1
10/03/20221,46%4,73328,02328,02328,02328,023281
07/03/2022-3,55%-11,89323,29323,29323,29323,293231
04/03/2022-3,11%-10,77335,18335,18335,18335,18266K1
03/03/2022-12,55%-49,63345,95345,96345,95347,00115K4
25/02/20225,33%20,03395,58380,76380,76397,91159K271
24/02/2022-3,55%-13,82375,55375,55375,55375,552K1
22/02/2022-4,31%-17,55389,37389,37389,37389,3730K1
16/02/2022-0,26%-1,08406,92406,92406,92406,924061
08/02/20221,37%5,50408,00408,00408,00408,0052K1
04/02/20221,90%7,50402,50402,50402,50402,502K1
02/02/20223,95%15,00395,00395,00395,00395,002K1
28/01/2022-13,98%-61,76380,00438,98378,05438,981K3
12/01/2022--441,76441,76441,76441,768831


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar