Cotação atual, histórico e gráfico do papel: CAPH34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/10/2020 | 3,79% | 4,55 | 124,53 | 125,26 | 124,53 | 125,26 | 38K | 4 |
| 16/10/2020 | 2,80% | 3,27 | 119,98 | 119,98 | 119,98 | 119,98 | 119 | 1 |
| 13/10/2020 | 9,82% | 10,44 | 116,71 | 116,71 | 116,71 | 116,71 | 233 | 1 |
| 10/09/2020 | 15,44% | 14,21 | 106,27 | 108,43 | 106,27 | 108,43 | 42K | 2 |
| 08/09/2020 | 0,60% | 0,55 | 92,06 | 92,06 | 92,06 | 92,06 | 28K | 3 |
| 04/09/2020 | 4,19% | 3,68 | 91,51 | 88,81 | 88,81 | 91,51 | 46K | 3 |
| 31/08/2020 | -4,49% | -4,13 | 87,83 | 87,83 | 87,83 | 87,83 | 26K | 1 |
| 27/08/2020 | 0,72% | 0,66 | 91,96 | 91,96 | 91,96 | 91,96 | 28K | 1 |
| 18/08/2020 | -1,73% | -1,61 | 91,30 | 92,18 | 91,30 | 92,18 | 29K | 3 |
| 17/08/2020 | 0,77% | 0,71 | 92,91 | 92,91 | 92,91 | 92,91 | 3K | 1 |
| 13/08/2020 | -5,05% | -4,90 | 92,20 | 92,20 | 92,20 | 92,20 | 4K | 1 |
|
|
| 11/08/2020 | 20,92% | 16,80 | 97,10 | 97,05 | 97,05 | 97,10 | 57K | 3 |
| 06/08/2020 | -2,48% | -2,04 | 80,30 | 81,71 | 80,30 | 81,71 | 154K | 9 |
| 05/08/2020 | 2,17% | 1,75 | 82,34 | 82,34 | 82,34 | 82,34 | 62K | 6 |
| 24/07/2020 | -3,02% | -2,51 | 80,59 | 80,59 | 80,59 | 80,59 | 24K | 1 |
| 23/07/2020 | -8,18% | -7,40 | 83,10 | 84,79 | 82,61 | 85,79 | 274K | 23 |
| 15/07/2020 | 10,34% | 8,48 | 90,50 | 90,50 | 90,50 | 90,50 | 2K | 1 |
| 06/07/2020 | -0,22% | -0,18 | 82,02 | 82,21 | 82,02 | 82,21 | 2K | 2 |
| 02/07/2020 | -3,86% | -3,30 | 82,20 | 81,60 | 81,60 | 82,20 | 3K | 2 |
| 01/07/2020 | 0,12% | 0,10 | 85,50 | 86,00 | 85,50 | 86,00 | 30K | 3 |
| 30/06/2020 | -23,40% | -26,09 | 85,40 | 85,40 | 84,00 | 85,40 | 58K | 5 |
| 08/06/2020 | 22,25% | 20,29 | 111,49 | 111,49 | 111,49 | 111,49 | 11K | 1 |
| 03/06/2020 | 10,26% | 8,49 | 91,20 | 91,20 | 91,20 | 91,20 | 27K | 1 |
| 01/06/2020 | -12,75% | -12,09 | 82,71 | 82,71 | 82,71 | 82,71 | 8K | 1 |
| 28/05/2020 | 1,40% | 1,31 | 94,80 | 94,80 | 94,80 | 94,80 | 28K | 1 |
| 27/05/2020 | 24,65% | 18,49 | 93,49 | 95,51 | 93,49 | 95,51 | 57K | 4 |
| 15/05/2020 | 15,74% | 10,20 | 75,00 | 75,00 | 75,00 | 75,00 | 16K | 1 |
| 26/03/2020 | 1,41% | 0,90 | 64,80 | 64,80 | 64,80 | 64,80 | 648 | 1 |
| 25/03/2020 | 17,77% | 9,64 | 63,90 | 56,20 | 56,08 | 63,90 | 53K | 3 |
| 24/03/2020 | 11,92% | 5,78 | 54,26 | 54,26 | 54,26 | 54,26 | 16K | 1 |
| 23/03/2020 | -3,31% | -1,66 | 48,48 | 49,75 | 47,74 | 50,41 | 162K | 37 |
| 20/03/2020 | -55,68% | -63,00 | 50,14 | 51,15 | 48,40 | 53,34 | 155K | 32 |
| 03/03/2020 | 0,49% | 0,55 | 113,14 | 113,14 | 113,14 | 113,14 | 11K | 1 |
| 28/02/2020 | -21,18% | -30,25 | 112,59 | 112,59 | 112,59 | 112,59 | 34K | 3 |
| 05/02/2020 | 3,85% | 5,29 | 142,84 | 142,84 | 142,84 | 142,84 | 43K | 2 |
| 25/09/2019 | 20,24% | 23,15 | 137,55 | 137,55 | 137,55 | 137,55 | 69K | 1 |
| 05/09/2019 | 5,73% | 6,20 | 114,40 | 114,40 | 114,40 | 114,40 | 11K | 1 |
| 27/08/2019 | -8,23% | -9,70 | 108,20 | 108,20 | 108,20 | 108,20 | 11K | 1 |
| 12/08/2019 | -8,86% | -11,46 | 117,90 | 120,00 | 117,90 | 120,00 | 24K | 2 |
| 11/07/2019 | - | - | 129,36 | 129,36 | 129,36 | 129,36 | 39K | 1 |
Date,Open,High,Low,Close,Volume
23-Oct-20,125.26,125.26,124.53,124.53,37814
16-Oct-20,119.98,119.98,119.98,119.98,119
13-Oct-20,116.71,116.71,116.71,116.71,233
10-Sep-20,108.43,108.43,106.27,106.27,42093
08-Sep-20,92.06,92.06,92.06,92.06,27618
04-Sep-20,88.81,91.51,88.81,91.51,46164
31-Aug-20,87.83,87.83,87.83,87.83,26349
27-Aug-20,91.96,91.96,91.96,91.96,27588
18-Aug-20,92.18,92.18,91.30,91.30,28567
17-Aug-20,92.91,92.91,92.91,92.91,2787
13-Aug-20,92.20,92.20,92.20,92.20,3688
11-Aug-20,97.05,97.10,97.05,97.10,57274
06-Aug-20,81.71,81.71,80.30,80.30,153633
05-Aug-20,82.34,82.34,82.34,82.34,61755
24-Jul-20,80.59,80.59,80.59,80.59,24177
23-Jul-20,84.79,85.79,82.61,83.10,274265
15-Jul-20,90.50,90.50,90.50,90.50,1810
06-Jul-20,82.21,82.21,82.02,82.02,1642
02-Jul-20,81.60,82.20,81.60,82.20,3270
01-Jul-20,86.00,86.00,85.50,85.50,30090
30-Jun-20,85.40,85.40,84.00,85.40,57652
08-Jun-20,111.49,111.49,111.49,111.49,11149
03-Jun-20,91.20,91.20,91.20,91.20,27360
01-Jun-20,82.71,82.71,82.71,82.71,8271
28-May-20,94.80,94.80,94.80,94.80,28440
27-May-20,95.51,95.51,93.49,93.49,57236
15-May-20,75.00,75.00,75.00,75.00,15750
26-Mar-20,64.80,64.80,64.80,64.80,648
25-Mar-20,56.20,63.90,56.08,63.90,52854
24-Mar-20,54.26,54.26,54.26,54.26,16278
23-Mar-20,49.75,50.41,47.74,48.48,161536
20-Mar-20,51.15,53.34,48.40,50.14,154664
03-Mar-20,113.14,113.14,113.14,113.14,11314
28-Feb-20,112.59,112.59,112.59,112.59,33777
05-Feb-20,142.84,142.84,142.84,142.84,42852
25-Sep-19,137.55,137.55,137.55,137.55,68775
05-Sep-19,114.40,114.40,114.40,114.40,11440
27-Aug-19,108.20,108.20,108.20,108.20,10820
12-Aug-19,120.00,120.00,117.90,117.90,23790
11-Jul-19,129.36,129.36,129.36,129.36,38808
*exoneração de responsabilidade e termos de uso