papéis
login
mais

Cotação atual, histórico e gráfico do papel: CAPH34

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
14/09/2021-1,43%-4,04278,20278,20278,20278,202K1
13/09/2021-4,00%-11,76282,24282,24282,24282,2456K1
03/09/2021-1,51%-4,50294,00297,25290,29297,25971K24
01/09/2021-2,24%-6,85298,50298,50298,50298,5018K1
26/08/2021-3,49%-11,05305,35305,35305,35305,353051
24/08/20218,99%26,10316,40316,40316,40316,409491
20/08/20211,00%2,87290,30290,30290,30290,308701
19/08/2021-6,34%-19,47287,43287,43287,43287,435K1
10/08/20210,00%0,00306,90306,90306,90306,902K1
09/08/20211,59%4,80306,90306,90306,90306,902K1
03/08/20215,63%16,10302,10302,10302,10302,109061
30/07/20210,04%0,12286,00285,01285,01293,5012K3
06/07/20210,00%0,00285,88285,88285,88285,885711
01/07/20211,00%2,83285,88291,99285,88291,9943K3
30/06/20214,97%13,41283,05282,69282,69283,0517K2
28/06/2021-2,66%-7,38269,64273,19269,64273,1982K6
25/06/20213,12%8,38277,02277,02277,02277,025K1
22/06/2021-0,01%-0,02268,64268,73268,64268,7333K2
21/06/2021-1,26%-3,42268,66268,66268,66268,6611K1
16/06/2021-0,13%-0,35272,08272,08272,08272,0816K1
15/06/2021-0,70%-1,92272,43272,43272,43272,4316K1
14/06/20211,43%3,87274,35274,35274,35274,3522K1
10/06/2021-2,88%-8,03270,48270,48270,48270,485402
09/06/2021-0,77%-2,15278,51278,51278,51278,513K1
08/06/20211,21%3,36280,66279,65279,65280,6628K2
07/06/20213,75%10,02277,30274,01274,01277,3014K2
04/06/2021-3,19%-8,82267,28267,28267,28267,2813K1
02/06/2021-5,05%-14,67276,10276,20276,10276,2039K2
01/06/2021-3,54%-10,67290,77290,77290,77290,778K1
31/05/20211,13%3,36301,44293,52293,52301,4427K2
28/05/20211,22%3,58298,08298,08298,08298,0830K1
27/05/20212,35%6,77294,50294,50294,50294,503K1
26/05/20211,14%3,23287,73284,50284,50288,299K3
24/05/20210,90%2,54284,50282,76282,76284,5057K2
21/05/20210,23%0,66281,96283,40281,96283,402K3
20/05/2021-3,07%-8,90281,30290,20277,60290,2062K4
19/05/2021-4,25%-12,88290,20290,20290,20290,206K1
18/05/20210,63%1,91303,08303,08303,08303,089K1
17/05/20213,00%8,77301,17301,17301,17301,1712K1
14/05/20212,84%8,07292,40292,06292,06292,409K2
13/05/2021-2,37%-6,90284,33284,33284,33284,3317K1
12/05/20212,86%8,11291,23291,20291,20291,2317K4
11/05/2021-7,63%-23,37283,12283,12283,12283,1225K1
10/05/2021-0,90%-2,78306,49306,49306,49306,4925K1
07/05/20212,53%7,63309,27304,50304,50309,2745K4
06/05/2021-4,29%-13,53301,64301,64301,64301,6439K2
05/05/20212,48%7,63315,17315,47315,17315,4747K2
04/05/2021-1,27%-3,95307,54307,54307,54307,5449K1
03/05/20212,87%8,69311,49311,27311,12311,4947K10
30/04/20211,75%5,20302,80300,59300,59302,8063K2
29/04/2021-0,20%-0,60297,60293,00293,00297,6048K2
28/04/2021-0,39%-1,17298,20299,37298,20300,3349K4
27/04/20212,72%7,94299,37299,37299,37299,3754K1
26/04/20210,01%0,03291,43291,43291,43291,4352K1
23/04/20211,01%2,91291,40291,00291,00292,5478K3
22/04/20214,38%12,10288,49288,49288,49288,4932K1
20/04/2021-5,52%-16,14276,39276,39276,39276,3941K1
19/04/2021-2,00%-5,97292,53298,50292,53298,5047K2
16/04/2021-1,55%-4,70298,50303,00298,50303,0062K3
15/04/20211,63%4,85303,20304,17303,20304,1753K2
14/04/20210,11%0,32298,35303,33298,35303,3379K2
13/04/2021-3,35%-10,34298,03298,98298,03298,98110K3
12/04/20211,70%5,16308,37306,85304,71308,3732K3
09/04/20215,63%16,15303,21294,00294,00303,2133K5
08/04/20210,44%1,25287,06287,06287,06287,066K1
07/04/20210,64%1,81285,81285,81285,81285,813K1
06/04/2021-0,51%-1,47284,00284,00284,00284,0017K1
05/04/20210,67%1,91285,47285,47285,47285,4711K1
01/04/2021-2,11%-6,11283,56294,80283,56294,8050K2
31/03/20211,64%4,67289,67289,67289,67289,6741K1
30/03/20215,01%13,60285,00285,57280,60285,5760K5
29/03/2021-4,05%-11,46271,40273,30271,40273,3045K3
26/03/20210,63%1,77282,86282,86282,86282,8623K1
25/03/20213,57%9,69281,09277,76277,76281,0911K2
24/03/20210,52%1,40271,40279,60271,40279,6010K4
23/03/2021-9,18%-27,30270,00275,63270,00276,7360K16
22/03/2021-2,75%-8,40297,30307,00296,02308,10202K7
19/03/2021-4,59%-14,72305,70304,17304,17305,7012K2
18/03/20211,26%4,00320,42320,42320,42320,4216K1
17/03/20212,34%7,23316,42318,12316,42318,1285K2
16/03/2021-2,77%-8,81309,19309,60309,19309,909K4
15/03/20215,58%16,80318,00308,70308,70318,00293K12
12/03/20210,80%2,40301,20305,52301,20305,5232K4
11/03/2021-1,39%-4,20298,80304,95295,20305,0260K8
10/03/2021-2,57%-7,98303,00312,30303,00312,3056K9
09/03/20214,39%13,08310,98305,16303,40310,9851K4
08/03/202111,14%29,86297,90298,07297,90298,0734K2
05/03/20214,01%10,34268,04268,04268,04268,048K3
04/03/2021-7,96%-22,28257,70264,04257,70265,3067K3
03/03/20212,79%7,61279,98279,98279,98279,983K1
02/03/20211,40%3,77272,37272,37272,37272,3719K2
01/03/20211,86%4,90268,60266,28266,28268,6019K2
26/02/20212,48%6,38263,70253,80253,40263,7017K4
25/02/2021-0,95%-2,48257,32257,32257,32257,3221K1
24/02/20211,66%4,23259,80260,17259,80261,0020K3
23/02/2021-0,67%-1,73255,57255,57255,57255,578K1
22/02/20214,76%11,70257,30257,30257,30257,305K1
19/02/20212,52%6,04245,60245,30245,30245,605K2
18/02/2021-3,80%-9,46239,56239,56239,56239,562K1
17/02/20213,21%7,74249,02244,49244,49249,02154K3
12/02/2021-1,40%-3,42241,28241,28241,28241,287K1
11/02/20210,37%0,90244,70244,70244,70244,702K1
10/02/2021-1,26%-3,10243,80238,04238,04244,5087K3
09/02/20210,39%0,96246,90252,10246,90252,1015K3
08/02/2021-1,15%-2,87245,94245,94245,94245,9415K1
05/02/2021-0,87%-2,18248,81248,81248,81248,815K1
04/02/20219,19%21,12250,99250,66250,66251,0085K6
03/02/20210,51%1,17229,87236,76229,87236,7699K4
02/02/20211,53%3,44228,70228,70228,70228,7048K3
01/02/2021-2,40%-5,54225,26225,26225,26225,2659K3
29/01/20210,10%0,23230,80230,80230,80230,8065K1
28/01/20214,00%8,87230,57230,57230,57230,5760K1
27/01/2021-1,90%-4,30221,70221,70221,70221,7047K1
26/01/2021-5,97%-14,34226,00224,34224,34226,4072K20
22/01/20211,34%3,18240,34240,34240,34240,3426K1
21/01/20212,60%6,01237,16237,16237,16237,1626K2
20/01/20212,21%4,99231,15231,15231,15231,1539K2
19/01/2021-0,18%-0,40226,16226,16226,16226,1620K1
15/01/2021-2,34%-5,44226,56226,56226,56226,5614K1
14/01/2021-4,87%-11,87232,00232,01232,00232,0110K2
13/01/2021-1,47%-3,64243,87243,87243,87243,8741K1
12/01/2021-0,88%-2,20247,51247,51247,51247,512471
11/01/20212,19%5,36249,71248,00248,00250,5236K4
08/01/20210,14%0,35244,35244,30244,30244,35220K5
07/01/20216,41%14,69244,00246,66244,00246,6659K5
06/01/20215,90%12,78229,31224,40224,40233,20170K7
05/01/20211,16%2,48216,53216,53216,53216,5319K1
04/01/2021-5,33%-12,05214,05221,58214,05221,58137K6
30/12/20202,47%5,46226,10225,39225,39226,1030K3
29/12/2020-4,39%-10,14220,64220,74219,09220,7429K4
28/12/20203,55%7,91230,78231,88230,78231,8819K3
23/12/20203,32%7,16222,87222,87222,87222,8731K2
22/12/20200,39%0,84215,71215,71215,71215,7128K1
21/12/2020--214,87214,87214,87214,8730K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito