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
menu


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
18/09/20240,43%0,94218,24218,24218,24218,243K1
17/09/202415,06%28,44217,30218,45217,30218,454K2
03/07/202410,87%18,52188,86188,86188,86188,861881
24/06/2024-3,73%-6,60170,34170,34170,34170,341701
12/06/2024-1,50%-2,70176,94176,94176,94176,941761
05/06/2024-2,73%-5,04179,64179,64179,64179,641791
17/05/2024-11,56%-24,13184,68209,44184,05209,445783
15/04/2024-5,75%-12,73208,81208,81208,81208,8127K1
08/04/2024-3,58%-8,23221,54221,54221,54221,548861
04/04/20240,00%0,00229,77229,77229,77229,772291
19/03/20240,50%1,15229,77229,77229,77229,776891
29/02/2024-0,80%-1,84228,62228,62228,62228,622281
26/02/2024-0,39%-0,91230,46230,46230,46230,462301
23/02/2024-0,70%-1,63231,37231,37231,37231,374M1
07/02/20240,80%1,85233,00233,00233,00233,002K1
06/02/2024-1,50%-3,53231,15231,15231,15231,152K1
05/02/20240,29%0,68234,68234,68234,68234,682K1
01/02/2024-3,75%-9,12234,00234,00234,00234,0014K1
31/01/2024-0,93%-2,28243,12243,12243,12243,122431
30/01/2024-1,25%-3,10245,40245,40245,40245,402K1
23/01/2024-0,50%-1,25248,50248,50248,50248,502K1
22/01/2024-0,18%-0,46249,75248,79248,79249,755K2
18/01/20240,25%0,62250,21250,21250,21250,2110K1
17/01/20242,08%5,09249,59249,59249,59249,592K1
12/01/20242,30%5,50244,50244,50244,50244,504891
08/12/2023-0,93%-2,25239,00239,00239,00239,0048K1
27/11/20234,45%10,27241,25241,25241,25241,252411
24/11/20230,01%0,03230,98230,98230,98230,982301
13/11/2023-1,30%-3,04230,95230,95230,95230,952M1
10/11/2023-1,37%-3,26233,99233,99233,99233,992M1
07/11/2023-7,00%-17,85237,25237,25237,25237,252371
01/11/2023-3,89%-10,32255,10255,10255,10255,1051K2
09/10/20230,00%0,00265,42265,42265,42265,422651
02/10/20235,12%12,92265,42265,29265,29265,425K2
19/09/20230,00%0,00252,50252,50252,50252,502521
18/09/2023-1,14%-2,91252,50252,50252,50252,502521
14/09/2023-1,86%-4,85255,41234,24234,24255,414892
11/09/2023-1,09%-2,86260,26262,00259,74262,003K4
05/09/2023-7,68%-21,88263,12262,75261,30263,123K4
04/09/202310,70%27,55285,00368,00285,00368,003K8
01/09/2023-0,01%-0,03257,45257,45257,45257,452571
31/08/20230,00%0,01257,48257,48257,48257,485141
21/08/2023-0,68%-1,75257,47257,47257,47257,4726K1
15/08/2023-0,41%-1,08259,22260,30259,22260,305192
14/08/2023-0,49%-1,28260,30256,34256,34263,1225K5
11/08/2023-0,08%-0,22261,58261,58261,58261,582K2
10/08/202348,51%85,51261,80216,01216,01262,60161K23
07/08/20231,47%2,55176,29176,63176,29177,995303
04/08/2023-0,39%-0,68173,74176,29173,74176,2953K2
03/08/2023-0,33%-0,58174,42174,42174,42174,426971
31/07/2023-0,83%-1,46175,00175,00175,00175,001751
28/07/20232,57%4,42176,46176,46176,46176,465291
25/07/2023-0,98%-1,70172,04175,82171,35175,823K4
24/07/20230,89%1,53173,74173,74173,74173,748681
21/07/2023-1,57%-2,75172,21172,21172,21172,218611
20/07/2023-1,62%-2,88174,96178,00174,96178,002K3
19/07/20232,06%3,59177,84177,84177,84177,841771
18/07/20233,74%6,29174,25173,00173,00174,252K3
17/07/2023-1,30%-2,21167,96170,17167,50170,1722K10
14/07/2023-4,40%-7,83170,17170,17170,17170,178501
12/07/20230,09%0,16178,00178,00178,00178,005341
11/07/2023-2,98%-5,46177,84183,30177,84183,303K4
09/06/20234,74%8,30183,30183,30183,30183,301K2
05/06/2023-0,96%-1,70175,00175,68174,10175,687K3
02/06/2023-4,85%-9,00176,70187,69176,70187,693642
09/05/2023-2,26%-4,30185,70185,70185,70185,707K1
04/05/2023-12,07%-26,07190,00190,00190,00190,001901
25/04/2023-0,42%-0,92216,07217,00216,07217,001K3
12/04/2023-1,81%-4,01216,99216,99216,99216,992K1
14/03/20231,14%2,50221,00221,00221,00221,007K1
13/03/2023-4,67%-10,71218,50218,00218,00218,505K2
09/03/2023-9,94%-25,29229,21232,08229,21232,08346K5
23/02/2023-1,89%-4,90254,50257,66254,00257,66382K5
17/02/2023-0,50%-1,31259,40259,99259,40260,42535K82
09/02/2023-18,92%-60,84260,71267,28260,70271,71318K12
25/01/20230,50%1,61321,55320,46320,46321,55321K2
24/01/2023-4,50%-15,06319,94319,94319,94319,943K1
17/01/20233,69%11,93335,00335,00335,00335,001K1
06/01/20236,66%20,18323,07323,07323,07323,072K1
02/01/20234,44%12,89302,89302,89302,89302,893021
28/12/2022-3,65%-11,00290,00296,36290,00296,521M25
16/12/2022-1,31%-4,00301,00301,34301,00301,344K2
14/12/20220,00%0,00305,00305,00305,00305,003051
09/12/2022-1,02%-3,14305,00305,00305,00305,003051
05/12/20221,03%3,14308,14318,06308,14318,066262
02/12/20220,52%1,59305,00305,00305,00305,003051
01/12/202244,48%93,41303,41298,01298,01303,412K2
26/09/2022-0,94%-2,00210,00210,00210,00210,002K1
23/09/2022-18,29%-47,45212,00212,00212,00212,004241
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--357,75365,67357,75365,6791K8


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar