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

papéis
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
12/08/20224,82%11,93259,45259,45259,45259,4510K1
26/07/2022-7,30%-19,50247,52247,52247,52247,522471
21/07/20223,70%9,52267,02267,02267,02267,022671
20/07/20227,97%19,00257,50257,50257,50257,502571
18/07/20223,70%8,50238,50238,50238,50238,5010K1
27/06/202218,56%36,00230,00230,00230,00230,002301
11/05/2022-18,43%-43,84194,00194,00194,00194,009702
02/05/20221,24%2,91237,84237,60237,60238,867K26
29/04/20220,24%0,56234,93234,93234,93234,93603K1
18/04/20224,15%9,33234,37234,37234,37234,372K1
08/04/2022-1,18%-2,69225,04231,00225,04231,0027K2
06/04/2022-2,41%-5,62227,73227,73227,73227,7314K1
04/04/2022-2,25%-5,36233,35233,35233,35233,3549K1
01/04/2022-8,71%-22,77238,71238,71238,71238,7153K1
30/03/20222,31%5,90261,48261,48261,48261,483K1
28/03/2022-0,34%-0,87255,58255,58255,58255,5831K1
25/03/2022-4,73%-12,74256,45256,45256,45256,4513K1
22/03/2022-0,23%-0,61269,19269,19269,19269,192691
21/03/2022-3,88%-10,90269,80278,88269,10278,8835K3
18/03/20221,77%4,89280,70275,00275,00280,7020K2
17/03/20226,93%17,87275,81275,20275,20276,0038K3
15/03/20223,66%9,11257,94257,94257,94257,9415K1
14/03/20220,00%0,00248,83248,83248,83248,8328K2
11/03/2022-1,65%-4,18248,83248,24248,24248,8335K2
10/03/20220,00%0,00253,01253,01253,01253,012K1
09/03/20227,05%16,67253,01251,00249,84257,5243K4
08/03/2022-2,14%-5,16236,34236,34236,34236,3414K1
07/03/2022-11,67%-31,91241,50251,61241,50251,6143K7
04/03/2022-15,85%-51,51273,41273,41273,41273,415K1
03/03/2022-7,67%-26,99324,92324,92324,92324,9297K1
02/03/20224,93%16,52351,91352,92351,91352,9215K2
25/02/20220,00%0,00335,39335,39335,39335,3960K1
24/02/2022-0,02%-0,08335,39335,39335,39335,3947K1
23/02/2022-6,84%-24,63335,47335,47335,47335,4754K1
15/02/2022-1,58%-5,79360,10355,60355,60360,1013K2
09/02/20222,22%7,94365,89365,89365,89365,89110K1
08/02/202219,11%57,42357,95357,95357,95357,95172K1
27/01/2022-2,80%-8,66300,53306,30300,53306,308K2
20/01/2022-9,06%-30,81309,19310,62309,19310,625K6
13/01/2022-8,11%-30,00340,00340,00340,00340,006801
06/01/2022-0,88%-3,28370,00370,00370,00370,0011K1
05/01/2022-2,64%-10,13373,28373,28373,28373,284K1
04/01/20222,36%8,84383,41381,52381,52383,4121K2
03/01/20224,70%16,82374,57374,57374,57374,5711K1
30/12/2021-1,74%-6,34357,75365,67357,75365,6791K8
29/12/20214,30%15,02364,09364,09364,09364,0922K1
22/12/2021-0,56%-1,98349,07349,07349,07349,0721K1
17/12/2021-4,61%-16,95351,05351,40351,05351,407022
15/12/20210,43%1,59368,00379,00368,00379,009K4
10/12/20210,66%2,41366,41366,41366,41366,4122K1
07/12/20214,75%16,52364,00347,49347,49364,003K2
02/12/20213,13%10,53347,48347,48347,48347,481K1
29/11/2021-3,58%-12,51336,95344,40336,95344,4025K4
25/11/2021-1,57%-5,57349,46348,89348,89349,462K2
24/11/2021-1,50%-5,41355,03375,96353,00375,963K6
22/11/20213,82%13,27360,44359,10359,10360,443K3
12/11/2021-4,90%-17,87347,17347,17347,17347,17109K1
08/11/2021-4,33%-16,53365,04365,04365,04365,045K3
04/11/202127,57%82,47381,57381,57381,57381,573K1
29/10/2021-0,10%-0,30299,10299,10299,10299,102991
27/10/20210,00%0,00299,40299,40299,40299,401K1
26/10/20213,76%10,85299,40304,00299,40304,0032K2
20/10/2021-0,16%-0,45288,55288,55288,55288,552881
19/10/20214,79%13,20289,00289,87289,00289,875782
08/10/2021-1,15%-3,20275,80275,80275,80275,8083K1
07/10/20215,83%15,37279,00279,04279,00279,045582
01/10/2021-8,00%-22,92263,63260,01260,01263,6357K3
28/09/20213,00%8,35286,55286,55286,55286,5529K1
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
07/04/2021--285,81285,81285,81285,813K1


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito