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
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	0,64%	1,81	285,81	285,81	285,81	285,81	3K	1
06/04/2021	-0,51%	-1,47	284,00	284,00	284,00	284,00	17K	1
05/04/2021	0,67%	1,91	285,47	285,47	285,47	285,47	11K	1
01/04/2021	-2,11%	-6,11	283,56	294,80	283,56	294,80	50K	2
31/03/2021	1,64%	4,67	289,67	289,67	289,67	289,67	41K	1
30/03/2021	5,01%	13,60	285,00	285,57	280,60	285,57	60K	5
29/03/2021	-4,05%	-11,46	271,40	273,30	271,40	273,30	45K	3
26/03/2021	0,63%	1,77	282,86	282,86	282,86	282,86	23K	1
25/03/2021	3,57%	9,69	281,09	277,76	277,76	281,09	11K	2
24/03/2021	0,52%	1,40	271,40	279,60	271,40	279,60	10K	4
23/03/2021	-9,18%	-27,30	270,00	275,63	270,00	276,73	60K	16
22/03/2021	-2,75%	-8,40	297,30	307,00	296,02	308,10	202K	7
19/03/2021	-4,59%	-14,72	305,70	304,17	304,17	305,70	12K	2
18/03/2021	1,26%	4,00	320,42	320,42	320,42	320,42	16K	1
17/03/2021	2,34%	7,23	316,42	318,12	316,42	318,12	85K	2
16/03/2021	-2,77%	-8,81	309,19	309,60	309,19	309,90	9K	4
15/03/2021	5,58%	16,80	318,00	308,70	308,70	318,00	293K	12
12/03/2021	0,80%	2,40	301,20	305,52	301,20	305,52	32K	4
11/03/2021	-1,39%	-4,20	298,80	304,95	295,20	305,02	60K	8
10/03/2021	-2,57%	-7,98	303,00	312,30	303,00	312,30	56K	9
09/03/2021	4,39%	13,08	310,98	305,16	303,40	310,98	51K	4
08/03/2021	11,14%	29,86	297,90	298,07	297,90	298,07	34K	2
05/03/2021	4,01%	10,34	268,04	268,04	268,04	268,04	8K	3
04/03/2021	-7,96%	-22,28	257,70	264,04	257,70	265,30	67K	3
03/03/2021	2,79%	7,61	279,98	279,98	279,98	279,98	3K	1
02/03/2021	1,40%	3,77	272,37	272,37	272,37	272,37	19K	2
01/03/2021	1,86%	4,90	268,60	266,28	266,28	268,60	19K	2
26/02/2021	2,48%	6,38	263,70	253,80	253,40	263,70	17K	4
25/02/2021	-0,95%	-2,48	257,32	257,32	257,32	257,32	21K	1
24/02/2021	1,66%	4,23	259,80	260,17	259,80	261,00	20K	3
23/02/2021	-0,67%	-1,73	255,57	255,57	255,57	255,57	8K	1
22/02/2021	4,76%	11,70	257,30	257,30	257,30	257,30	5K	1
19/02/2021	2,52%	6,04	245,60	245,30	245,30	245,60	5K	2
18/02/2021	-3,80%	-9,46	239,56	239,56	239,56	239,56	2K	1
17/02/2021	3,21%	7,74	249,02	244,49	244,49	249,02	154K	3
12/02/2021	-1,40%	-3,42	241,28	241,28	241,28	241,28	7K	1
11/02/2021	0,37%	0,90	244,70	244,70	244,70	244,70	2K	1
10/02/2021	-1,26%	-3,10	243,80	238,04	238,04	244,50	87K	3
09/02/2021	0,39%	0,96	246,90	252,10	246,90	252,10	15K	3
08/02/2021	-1,15%	-2,87	245,94	245,94	245,94	245,94	15K	1
05/02/2021	-0,87%	-2,18	248,81	248,81	248,81	248,81	5K	1
04/02/2021	9,19%	21,12	250,99	250,66	250,66	251,00	85K	6
03/02/2021	0,51%	1,17	229,87	236,76	229,87	236,76	99K	4
02/02/2021	1,53%	3,44	228,70	228,70	228,70	228,70	48K	3
01/02/2021	-2,40%	-5,54	225,26	225,26	225,26	225,26	59K	3
29/01/2021	0,10%	0,23	230,80	230,80	230,80	230,80	65K	1
28/01/2021	4,00%	8,87	230,57	230,57	230,57	230,57	60K	1
27/01/2021	-1,90%	-4,30	221,70	221,70	221,70	221,70	47K	1
26/01/2021	-5,97%	-14,34	226,00	224,34	224,34	226,40	72K	20
22/01/2021	1,34%	3,18	240,34	240,34	240,34	240,34	26K	1
21/01/2021	2,60%	6,01	237,16	237,16	237,16	237,16	26K	2
20/01/2021	2,21%	4,99	231,15	231,15	231,15	231,15	39K	2
19/01/2021	-0,18%	-0,40	226,16	226,16	226,16	226,16	20K	1
15/01/2021	-2,34%	-5,44	226,56	226,56	226,56	226,56	14K	1
14/01/2021	-4,87%	-11,87	232,00	232,01	232,00	232,01	10K	2
13/01/2021	-1,47%	-3,64	243,87	243,87	243,87	243,87	41K	1
12/01/2021	-0,88%	-2,20	247,51	247,51	247,51	247,51	247	1
11/01/2021	2,19%	5,36	249,71	248,00	248,00	250,52	36K	4
08/01/2021	0,14%	0,35	244,35	244,30	244,30	244,35	220K	5
07/01/2021	6,41%	14,69	244,00	246,66	244,00	246,66	59K	5
06/01/2021	5,90%	12,78	229,31	224,40	224,40	233,20	170K	7
05/01/2021	1,16%	2,48	216,53	216,53	216,53	216,53	19K	1
04/01/2021	-5,33%	-12,05	214,05	221,58	214,05	221,58	137K	6
30/12/2020	2,47%	5,46	226,10	225,39	225,39	226,10	30K	3
29/12/2020	-4,39%	-10,14	220,64	220,74	219,09	220,74	29K	4
28/12/2020	3,55%	7,91	230,78	231,88	230,78	231,88	19K	3
23/12/2020	3,32%	7,16	222,87	222,87	222,87	222,87	31K	2
22/12/2020	0,39%	0,84	215,71	215,71	215,71	215,71	28K	1
21/12/2020	-	-	214,87	214,87	214,87	214,87	30K	1

Date,Open,High,Low,Close,Volume
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
06-Apr-21,284.00,284.00,284.00,284.00,17040
05-Apr-21,285.47,285.47,285.47,285.47,11418
01-Apr-21,294.80,294.80,283.56,283.56,49679
31-Mar-21,289.67,289.67,289.67,289.67,40553
30-Mar-21,285.57,285.57,280.60,285.00,60388
29-Mar-21,273.30,273.30,271.40,271.40,44544
26-Mar-21,282.86,282.86,282.86,282.86,22628
25-Mar-21,277.76,281.09,277.76,281.09,11391
24-Mar-21,279.60,279.60,271.40,271.40,10431
23-Mar-21,275.63,276.73,270.00,270.00,60336
22-Mar-21,307.00,308.10,296.02,297.30,201616
19-Mar-21,304.17,305.70,304.17,305.70,12182
18-Mar-21,320.42,320.42,320.42,320.42,16021
17-Mar-21,318.12,318.12,316.42,316.42,85438
16-Mar-21,309.60,309.90,309.19,309.19,9287
15-Mar-21,308.70,318.00,308.70,318.00,292553
12-Mar-21,305.52,305.52,301.20,301.20,32058
11-Mar-21,304.95,305.02,295.20,298.80,60199
10-Mar-21,312.30,312.30,303.00,303.00,55650
09-Mar-21,305.16,310.98,303.40,310.98,51164
08-Mar-21,298.07,298.07,297.90,297.90,33975
05-Mar-21,268.04,268.04,268.04,268.04,8041
04-Mar-21,264.04,265.30,257.70,257.70,67330
03-Mar-21,279.98,279.98,279.98,279.98,2799
02-Mar-21,272.37,272.37,272.37,272.37,19065
01-Mar-21,266.28,268.60,266.28,268.60,18662
26-Feb-21,253.80,263.70,253.40,263.70,16553
25-Feb-21,257.32,257.32,257.32,257.32,20585
24-Feb-21,260.17,261.00,259.80,259.80,19518
23-Feb-21,255.57,255.57,255.57,255.57,7667
22-Feb-21,257.30,257.30,257.30,257.30,5146
19-Feb-21,245.30,245.60,245.30,245.60,4909
18-Feb-21,239.56,239.56,239.56,239.56,2395
17-Feb-21,244.49,249.02,244.49,249.02,154164
12-Feb-21,241.28,241.28,241.28,241.28,7238
11-Feb-21,244.70,244.70,244.70,244.70,2447
10-Feb-21,238.04,244.50,238.04,243.80,87487
09-Feb-21,252.10,252.10,246.90,246.90,14882
08-Feb-21,245.94,245.94,245.94,245.94,14756
05-Feb-21,248.81,248.81,248.81,248.81,4976
04-Feb-21,250.66,251.00,250.66,250.99,85258
03-Feb-21,236.76,236.76,229.87,229.87,98612
02-Feb-21,228.70,228.70,228.70,228.70,48027
01-Feb-21,225.26,225.26,225.26,225.26,58567
29-Jan-21,230.80,230.80,230.80,230.80,64624
28-Jan-21,230.57,230.57,230.57,230.57,59948
27-Jan-21,221.70,221.70,221.70,221.70,46557
26-Jan-21,224.34,226.40,224.34,226.00,72280
22-Jan-21,240.34,240.34,240.34,240.34,26437
21-Jan-21,237.16,237.16,237.16,237.16,26087
20-Jan-21,231.15,231.15,231.15,231.15,39295
19-Jan-21,226.16,226.16,226.16,226.16,20354
15-Jan-21,226.56,226.56,226.56,226.56,13593
14-Jan-21,232.01,232.01,232.00,232.00,10208
13-Jan-21,243.87,243.87,243.87,243.87,41457
12-Jan-21,247.51,247.51,247.51,247.51,247
11-Jan-21,248.00,250.52,248.00,249.71,35570
08-Jan-21,244.30,244.35,244.30,244.35,219900
07-Jan-21,246.66,246.66,244.00,244.00,59090
06-Jan-21,224.40,233.20,224.40,229.31,169540
05-Jan-21,216.53,216.53,216.53,216.53,19487
04-Jan-21,221.58,221.58,214.05,214.05,137450
30-Dec-20,225.39,226.10,225.39,226.10,29608
29-Dec-20,220.74,220.74,219.09,220.64,29135
28-Dec-20,231.88,231.88,230.78,230.78,18773
23-Dec-20,222.87,222.87,222.87,222.87,31201
22-Dec-20,215.71,215.71,215.71,215.71,28042
21-Dec-20,214.87,214.87,214.87,214.87,30081

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CAPH34

cotações, gráficos e mais...