Cotação atual, histórico e gráfico do papel: CAPH34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CAPH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/08/2022	4,82%	11,93	259,45	259,45	259,45	259,45	10K	1
26/07/2022	-7,30%	-19,50	247,52	247,52	247,52	247,52	247	1
21/07/2022	3,70%	9,52	267,02	267,02	267,02	267,02	267	1
20/07/2022	7,97%	19,00	257,50	257,50	257,50	257,50	257	1
18/07/2022	3,70%	8,50	238,50	238,50	238,50	238,50	10K	1
27/06/2022	18,56%	36,00	230,00	230,00	230,00	230,00	230	1
11/05/2022	-18,43%	-43,84	194,00	194,00	194,00	194,00	970	2
02/05/2022	1,24%	2,91	237,84	237,60	237,60	238,86	7K	26
29/04/2022	0,24%	0,56	234,93	234,93	234,93	234,93	603K	1
18/04/2022	4,15%	9,33	234,37	234,37	234,37	234,37	2K	1
08/04/2022	-1,18%	-2,69	225,04	231,00	225,04	231,00	27K	2

06/04/2022	-2,41%	-5,62	227,73	227,73	227,73	227,73	14K	1
04/04/2022	-2,25%	-5,36	233,35	233,35	233,35	233,35	49K	1
01/04/2022	-8,71%	-22,77	238,71	238,71	238,71	238,71	53K	1
30/03/2022	2,31%	5,90	261,48	261,48	261,48	261,48	3K	1
28/03/2022	-0,34%	-0,87	255,58	255,58	255,58	255,58	31K	1
25/03/2022	-4,73%	-12,74	256,45	256,45	256,45	256,45	13K	1
22/03/2022	-0,23%	-0,61	269,19	269,19	269,19	269,19	269	1
21/03/2022	-3,88%	-10,90	269,80	278,88	269,10	278,88	35K	3
18/03/2022	1,77%	4,89	280,70	275,00	275,00	280,70	20K	2
17/03/2022	6,93%	17,87	275,81	275,20	275,20	276,00	38K	3
15/03/2022	3,66%	9,11	257,94	257,94	257,94	257,94	15K	1
14/03/2022	0,00%	0,00	248,83	248,83	248,83	248,83	28K	2
11/03/2022	-1,65%	-4,18	248,83	248,24	248,24	248,83	35K	2
10/03/2022	0,00%	0,00	253,01	253,01	253,01	253,01	2K	1
09/03/2022	7,05%	16,67	253,01	251,00	249,84	257,52	43K	4
08/03/2022	-2,14%	-5,16	236,34	236,34	236,34	236,34	14K	1
07/03/2022	-11,67%	-31,91	241,50	251,61	241,50	251,61	43K	7
04/03/2022	-15,85%	-51,51	273,41	273,41	273,41	273,41	5K	1
03/03/2022	-7,67%	-26,99	324,92	324,92	324,92	324,92	97K	1
02/03/2022	4,93%	16,52	351,91	352,92	351,91	352,92	15K	2
25/02/2022	0,00%	0,00	335,39	335,39	335,39	335,39	60K	1
24/02/2022	-0,02%	-0,08	335,39	335,39	335,39	335,39	47K	1
23/02/2022	-6,84%	-24,63	335,47	335,47	335,47	335,47	54K	1
15/02/2022	-1,58%	-5,79	360,10	355,60	355,60	360,10	13K	2
09/02/2022	2,22%	7,94	365,89	365,89	365,89	365,89	110K	1
08/02/2022	19,11%	57,42	357,95	357,95	357,95	357,95	172K	1
27/01/2022	-2,80%	-8,66	300,53	306,30	300,53	306,30	8K	2
20/01/2022	-9,06%	-30,81	309,19	310,62	309,19	310,62	5K	6
13/01/2022	-8,11%	-30,00	340,00	340,00	340,00	340,00	680	1
06/01/2022	-0,88%	-3,28	370,00	370,00	370,00	370,00	11K	1
05/01/2022	-2,64%	-10,13	373,28	373,28	373,28	373,28	4K	1
04/01/2022	2,36%	8,84	383,41	381,52	381,52	383,41	21K	2
03/01/2022	4,70%	16,82	374,57	374,57	374,57	374,57	11K	1
30/12/2021	-1,74%	-6,34	357,75	365,67	357,75	365,67	91K	8
29/12/2021	4,30%	15,02	364,09	364,09	364,09	364,09	22K	1
22/12/2021	-0,56%	-1,98	349,07	349,07	349,07	349,07	21K	1
17/12/2021	-4,61%	-16,95	351,05	351,40	351,05	351,40	702	2
15/12/2021	0,43%	1,59	368,00	379,00	368,00	379,00	9K	4
10/12/2021	0,66%	2,41	366,41	366,41	366,41	366,41	22K	1
07/12/2021	4,75%	16,52	364,00	347,49	347,49	364,00	3K	2
02/12/2021	3,13%	10,53	347,48	347,48	347,48	347,48	1K	1
29/11/2021	-3,58%	-12,51	336,95	344,40	336,95	344,40	25K	4
25/11/2021	-1,57%	-5,57	349,46	348,89	348,89	349,46	2K	2
24/11/2021	-1,50%	-5,41	355,03	375,96	353,00	375,96	3K	6
22/11/2021	3,82%	13,27	360,44	359,10	359,10	360,44	3K	3
12/11/2021	-4,90%	-17,87	347,17	347,17	347,17	347,17	109K	1
08/11/2021	-4,33%	-16,53	365,04	365,04	365,04	365,04	5K	3
04/11/2021	27,57%	82,47	381,57	381,57	381,57	381,57	3K	1
29/10/2021	-0,10%	-0,30	299,10	299,10	299,10	299,10	299	1
27/10/2021	0,00%	0,00	299,40	299,40	299,40	299,40	1K	1
26/10/2021	3,76%	10,85	299,40	304,00	299,40	304,00	32K	2
20/10/2021	-0,16%	-0,45	288,55	288,55	288,55	288,55	288	1
19/10/2021	4,79%	13,20	289,00	289,87	289,00	289,87	578	2
08/10/2021	-1,15%	-3,20	275,80	275,80	275,80	275,80	83K	1
07/10/2021	5,83%	15,37	279,00	279,04	279,00	279,04	558	2
01/10/2021	-8,00%	-22,92	263,63	260,01	260,01	263,63	57K	3
28/09/2021	3,00%	8,35	286,55	286,55	286,55	286,55	29K	1
14/09/2021	-1,43%	-4,04	278,20	278,20	278,20	278,20	2K	1
13/09/2021	-4,00%	-11,76	282,24	282,24	282,24	282,24	56K	1
03/09/2021	-1,51%	-4,50	294,00	297,25	290,29	297,25	971K	24
01/09/2021	-2,24%	-6,85	298,50	298,50	298,50	298,50	18K	1
26/08/2021	-3,49%	-11,05	305,35	305,35	305,35	305,35	305	1
24/08/2021	8,99%	26,10	316,40	316,40	316,40	316,40	949	1
20/08/2021	1,00%	2,87	290,30	290,30	290,30	290,30	870	1
19/08/2021	-6,34%	-19,47	287,43	287,43	287,43	287,43	5K	1
10/08/2021	0,00%	0,00	306,90	306,90	306,90	306,90	2K	1
09/08/2021	1,59%	4,80	306,90	306,90	306,90	306,90	2K	1
03/08/2021	5,63%	16,10	302,10	302,10	302,10	302,10	906	1
30/07/2021	0,04%	0,12	286,00	285,01	285,01	293,50	12K	3
06/07/2021	0,00%	0,00	285,88	285,88	285,88	285,88	571	1
01/07/2021	1,00%	2,83	285,88	291,99	285,88	291,99	43K	3
30/06/2021	4,97%	13,41	283,05	282,69	282,69	283,05	17K	2
28/06/2021	-2,66%	-7,38	269,64	273,19	269,64	273,19	82K	6
25/06/2021	3,12%	8,38	277,02	277,02	277,02	277,02	5K	1
22/06/2021	-0,01%	-0,02	268,64	268,73	268,64	268,73	33K	2
21/06/2021	-1,26%	-3,42	268,66	268,66	268,66	268,66	11K	1
16/06/2021	-0,13%	-0,35	272,08	272,08	272,08	272,08	16K	1
15/06/2021	-0,70%	-1,92	272,43	272,43	272,43	272,43	16K	1
14/06/2021	1,43%	3,87	274,35	274,35	274,35	274,35	22K	1
10/06/2021	-2,88%	-8,03	270,48	270,48	270,48	270,48	540	2
09/06/2021	-0,77%	-2,15	278,51	278,51	278,51	278,51	3K	1
08/06/2021	1,21%	3,36	280,66	279,65	279,65	280,66	28K	2
07/06/2021	3,75%	10,02	277,30	274,01	274,01	277,30	14K	2
04/06/2021	-3,19%	-8,82	267,28	267,28	267,28	267,28	13K	1
02/06/2021	-5,05%	-14,67	276,10	276,20	276,10	276,20	39K	2
01/06/2021	-3,54%	-10,67	290,77	290,77	290,77	290,77	8K	1
31/05/2021	1,13%	3,36	301,44	293,52	293,52	301,44	27K	2
28/05/2021	1,22%	3,58	298,08	298,08	298,08	298,08	30K	1
27/05/2021	2,35%	6,77	294,50	294,50	294,50	294,50	3K	1
26/05/2021	1,14%	3,23	287,73	284,50	284,50	288,29	9K	3
24/05/2021	0,90%	2,54	284,50	282,76	282,76	284,50	57K	2
21/05/2021	0,23%	0,66	281,96	283,40	281,96	283,40	2K	3
20/05/2021	-3,07%	-8,90	281,30	290,20	277,60	290,20	62K	4
19/05/2021	-4,25%	-12,88	290,20	290,20	290,20	290,20	6K	1
18/05/2021	0,63%	1,91	303,08	303,08	303,08	303,08	9K	1
17/05/2021	3,00%	8,77	301,17	301,17	301,17	301,17	12K	1
14/05/2021	2,84%	8,07	292,40	292,06	292,06	292,40	9K	2
13/05/2021	-2,37%	-6,90	284,33	284,33	284,33	284,33	17K	1
12/05/2021	2,86%	8,11	291,23	291,20	291,20	291,23	17K	4
11/05/2021	-7,63%	-23,37	283,12	283,12	283,12	283,12	25K	1
10/05/2021	-0,90%	-2,78	306,49	306,49	306,49	306,49	25K	1
07/05/2021	2,53%	7,63	309,27	304,50	304,50	309,27	45K	4
06/05/2021	-4,29%	-13,53	301,64	301,64	301,64	301,64	39K	2
05/05/2021	2,48%	7,63	315,17	315,47	315,17	315,47	47K	2
04/05/2021	-1,27%	-3,95	307,54	307,54	307,54	307,54	49K	1
03/05/2021	2,87%	8,69	311,49	311,27	311,12	311,49	47K	10
30/04/2021	1,75%	5,20	302,80	300,59	300,59	302,80	63K	2
29/04/2021	-0,20%	-0,60	297,60	293,00	293,00	297,60	48K	2
28/04/2021	-0,39%	-1,17	298,20	299,37	298,20	300,33	49K	4
27/04/2021	2,72%	7,94	299,37	299,37	299,37	299,37	54K	1
26/04/2021	0,01%	0,03	291,43	291,43	291,43	291,43	52K	1
23/04/2021	1,01%	2,91	291,40	291,00	291,00	292,54	78K	3
22/04/2021	4,38%	12,10	288,49	288,49	288,49	288,49	32K	1
20/04/2021	-5,52%	-16,14	276,39	276,39	276,39	276,39	41K	1
19/04/2021	-2,00%	-5,97	292,53	298,50	292,53	298,50	47K	2
16/04/2021	-1,55%	-4,70	298,50	303,00	298,50	303,00	62K	3
15/04/2021	1,63%	4,85	303,20	304,17	303,20	304,17	53K	2
14/04/2021	0,11%	0,32	298,35	303,33	298,35	303,33	79K	2
13/04/2021	-3,35%	-10,34	298,03	298,98	298,03	298,98	110K	3
12/04/2021	1,70%	5,16	308,37	306,85	304,71	308,37	32K	3
09/04/2021	5,63%	16,15	303,21	294,00	294,00	303,21	33K	5
08/04/2021	0,44%	1,25	287,06	287,06	287,06	287,06	6K	1
07/04/2021	-	-	285,81	285,81	285,81	285,81	3K	1

Date,Open,High,Low,Close,Volume
12-Aug-22,259.45,259.45,259.45,259.45,10378
26-Jul-22,247.52,247.52,247.52,247.52,247
21-Jul-22,267.02,267.02,267.02,267.02,267
20-Jul-22,257.50,257.50,257.50,257.50,257
18-Jul-22,238.50,238.50,238.50,238.50,9540
27-Jun-22,230.00,230.00,230.00,230.00,230
11-May-22,194.00,194.00,194.00,194.00,970
02-May-22,237.60,238.86,237.60,237.84,6902
29-Apr-22,234.93,234.93,234.93,234.93,602595
18-Apr-22,234.37,234.37,234.37,234.37,1874
08-Apr-22,231.00,231.00,225.04,225.04,27235
06-Apr-22,227.73,227.73,227.73,227.73,13663
04-Apr-22,233.35,233.35,233.35,233.35,49003
01-Apr-22,238.71,238.71,238.71,238.71,52516
30-Mar-22,261.48,261.48,261.48,261.48,2614
28-Mar-22,255.58,255.58,255.58,255.58,30669
25-Mar-22,256.45,256.45,256.45,256.45,12822
22-Mar-22,269.19,269.19,269.19,269.19,269
21-Mar-22,278.88,278.88,269.10,269.80,34612
18-Mar-22,275.00,280.70,275.00,280.70,19924
17-Mar-22,275.20,276.00,275.20,275.81,37508
15-Mar-22,257.94,257.94,257.94,257.94,15476
14-Mar-22,248.83,248.83,248.83,248.83,27868
11-Mar-22,248.24,248.83,248.24,248.83,35025
10-Mar-22,253.01,253.01,253.01,253.01,1518
09-Mar-22,251.00,257.52,249.84,253.01,42844
08-Mar-22,236.34,236.34,236.34,236.34,14180
07-Mar-22,251.61,251.61,241.50,241.50,43172
04-Mar-22,273.41,273.41,273.41,273.41,5468
03-Mar-22,324.92,324.92,324.92,324.92,97476
02-Mar-22,352.92,352.92,351.91,351.91,14782
25-Feb-22,335.39,335.39,335.39,335.39,60370
24-Feb-22,335.39,335.39,335.39,335.39,46954
23-Feb-22,335.47,335.47,335.47,335.47,53675
15-Feb-22,355.60,360.10,355.60,360.10,12581
09-Feb-22,365.89,365.89,365.89,365.89,109767
08-Feb-22,357.95,357.95,357.95,357.95,171816
27-Jan-22,306.30,306.30,300.53,300.53,7599
20-Jan-22,310.62,310.62,309.19,309.19,4649
13-Jan-22,340.00,340.00,340.00,340.00,680
06-Jan-22,370.00,370.00,370.00,370.00,11100
05-Jan-22,373.28,373.28,373.28,373.28,3732
04-Jan-22,381.52,383.41,381.52,383.41,20696
03-Jan-22,374.57,374.57,374.57,374.57,11237
30-Dec-21,365.67,365.67,357.75,357.75,90713
29-Dec-21,364.09,364.09,364.09,364.09,21845
22-Dec-21,349.07,349.07,349.07,349.07,20944
17-Dec-21,351.40,351.40,351.05,351.05,702
15-Dec-21,379.00,379.00,368.00,368.00,9365
10-Dec-21,366.41,366.41,366.41,366.41,21984
07-Dec-21,347.49,364.00,347.49,364.00,2845
02-Dec-21,347.48,347.48,347.48,347.48,1042
29-Nov-21,344.40,344.40,336.95,336.95,24612
25-Nov-21,348.89,349.46,348.89,349.46,2094
24-Nov-21,375.96,375.96,353.00,355.03,2556
22-Nov-21,359.10,360.44,359.10,360.44,2879
12-Nov-21,347.17,347.17,347.17,347.17,109358
08-Nov-21,365.04,365.04,365.04,365.04,5475
04-Nov-21,381.57,381.57,381.57,381.57,3052
29-Oct-21,299.10,299.10,299.10,299.10,299
27-Oct-21,299.40,299.40,299.40,299.40,1197
26-Oct-21,304.00,304.00,299.40,299.40,32068
20-Oct-21,288.55,288.55,288.55,288.55,288
19-Oct-21,289.87,289.87,289.00,289.00,578
08-Oct-21,275.80,275.80,275.80,275.80,82740
07-Oct-21,279.04,279.04,279.00,279.00,558
01-Oct-21,260.01,263.63,260.01,263.63,57245
28-Sep-21,286.55,286.55,286.55,286.55,28655
14-Sep-21,278.20,278.20,278.20,278.20,1947
13-Sep-21,282.24,282.24,282.24,282.24,56448
03-Sep-21,297.25,297.25,290.29,294.00,970982
01-Sep-21,298.50,298.50,298.50,298.50,17611
26-Aug-21,305.35,305.35,305.35,305.35,305
24-Aug-21,316.40,316.40,316.40,316.40,949
20-Aug-21,290.30,290.30,290.30,290.30,870
19-Aug-21,287.43,287.43,287.43,287.43,5173
10-Aug-21,306.90,306.90,306.90,306.90,2455
09-Aug-21,306.90,306.90,306.90,306.90,1534
03-Aug-21,302.10,302.10,302.10,302.10,906
30-Jul-21,285.01,293.50,285.01,286.00,12350
06-Jul-21,285.88,285.88,285.88,285.88,571
01-Jul-21,291.99,291.99,285.88,285.88,42849
30-Jun-21,282.69,283.05,282.69,283.05,17265
28-Jun-21,273.19,273.19,269.64,269.64,82496
25-Jun-21,277.02,277.02,277.02,277.02,4986
22-Jun-21,268.73,268.73,268.64,268.64,32784
21-Jun-21,268.66,268.66,268.66,268.66,10746
16-Jun-21,272.08,272.08,272.08,272.08,16324
15-Jun-21,272.43,272.43,272.43,272.43,16345
14-Jun-21,274.35,274.35,274.35,274.35,21948
10-Jun-21,270.48,270.48,270.48,270.48,540
09-Jun-21,278.51,278.51,278.51,278.51,2785
08-Jun-21,279.65,280.66,279.65,280.66,28345
07-Jun-21,274.01,277.30,274.01,277.30,14255
04-Jun-21,267.28,267.28,267.28,267.28,13364
02-Jun-21,276.20,276.20,276.10,276.10,38655
01-Jun-21,290.77,290.77,290.77,290.77,7850
31-May-21,293.52,301.44,293.52,301.44,26733
28-May-21,298.08,298.08,298.08,298.08,29808
27-May-21,294.50,294.50,294.50,294.50,2945
26-May-21,284.50,288.29,284.50,287.73,8605
24-May-21,282.76,284.50,282.76,284.50,56563
21-May-21,283.40,283.40,281.96,281.96,2257
20-May-21,290.20,290.20,277.60,281.30,62127
19-May-21,290.20,290.20,290.20,290.20,5804
18-May-21,303.08,303.08,303.08,303.08,9092
17-May-21,301.17,301.17,301.17,301.17,12046
14-May-21,292.06,292.40,292.06,292.40,9054
13-May-21,284.33,284.33,284.33,284.33,17059
12-May-21,291.20,291.23,291.20,291.23,17472
11-May-21,283.12,283.12,283.12,283.12,25480
10-May-21,306.49,306.49,306.49,306.49,24519
07-May-21,304.50,309.27,304.50,309.27,44527
06-May-21,301.64,301.64,301.64,301.64,38609
05-May-21,315.47,315.47,315.17,315.17,47305
04-May-21,307.54,307.54,307.54,307.54,49206
03-May-21,311.27,311.49,311.12,311.49,46710
30-Apr-21,300.59,302.80,300.59,302.80,63146
29-Apr-21,293.00,297.60,293.00,297.60,47909
28-Apr-21,299.37,300.33,298.20,298.20,48897
27-Apr-21,299.37,299.37,299.37,299.37,53886
26-Apr-21,291.43,291.43,291.43,291.43,52457
23-Apr-21,291.00,292.54,291.00,291.40,78029
22-Apr-21,288.49,288.49,288.49,288.49,31733
20-Apr-21,276.39,276.39,276.39,276.39,41458
19-Apr-21,298.50,298.50,292.53,292.53,46864
16-Apr-21,303.00,303.00,298.50,298.50,61564
15-Apr-21,304.17,304.17,303.20,303.20,52618
14-Apr-21,303.33,303.33,298.35,298.35,78567
13-Apr-21,298.98,298.98,298.03,298.03,110272
12-Apr-21,306.85,308.37,304.71,308.37,31702
09-Apr-21,294.00,303.21,294.00,303.21,32968
08-Apr-21,287.06,287.06,287.06,287.06,5741
07-Apr-21,285.81,285.81,285.81,285.81,2858

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CAPH34