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 |
| 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 | -1,49% | -3,26 | 214,87 | 214,87 | 214,87 | 214,87 | 30K | 1 |
| 18/12/2020 | 1,33% | 2,86 | 218,13 | 218,13 | 218,13 | 218,13 | 28K | 2 |
| 17/12/2020 | 5,59% | 11,39 | 215,27 | 215,27 | 215,27 | 215,27 | 24K | 2 |
| 16/12/2020 | 0,46% | 0,94 | 203,88 | 205,56 | 203,88 | 205,56 | 73K | 2 |
| 15/12/2020 | 2,24% | 4,44 | 202,94 | 202,21 | 202,21 | 202,94 | 10K | 2 |
| 14/12/2020 | 2,06% | 4,01 | 198,50 | 198,50 | 198,50 | 198,50 | 6K | 1 |
| 11/12/2020 | -3,43% | -6,91 | 194,49 | 194,82 | 194,49 | 194,82 | 4K | 2 |
| 10/12/2020 | 3,92% | 7,60 | 201,40 | 202,01 | 201,40 | 202,01 | 4K | 3 |
| 27/11/2020 | -2,51% | -4,99 | 193,80 | 196,00 | 193,80 | 196,00 | 389 | 2 |
| 25/11/2020 | 36,92% | 53,60 | 198,79 | 199,50 | 198,79 | 199,50 | 97K | 3 |
| 09/11/2020 | 11,53% | 15,01 | 145,19 | 143,06 | 143,06 | 150,19 | 351K | 20 |
| 04/11/2020 | 3,98% | 4,98 | 130,18 | 130,18 | 130,18 | 130,18 | 39K | 2 |
| 28/10/2020 | -2,71% | -3,49 | 125,20 | 125,20 | 125,20 | 125,20 | 38K | 2 |
| 27/10/2020 | 3,34% | 4,16 | 128,69 | 128,69 | 128,69 | 128,69 | 39K | 3 |
| 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
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
18-Dec-20,218.13,218.13,218.13,218.13,28356
17-Dec-20,215.27,215.27,215.27,215.27,23679
16-Dec-20,205.56,205.56,203.88,203.88,73497
15-Dec-20,202.21,202.94,202.21,202.94,10111
14-Dec-20,198.50,198.50,198.50,198.50,5955
11-Dec-20,194.82,194.82,194.49,194.49,4090
10-Dec-20,202.01,202.01,201.40,201.40,3832
27-Nov-20,196.00,196.00,193.80,193.80,389
25-Nov-20,199.50,199.50,198.79,198.79,97385
09-Nov-20,143.06,150.19,143.06,145.19,351164
04-Nov-20,130.18,130.18,130.18,130.18,39054
28-Oct-20,125.20,125.20,125.20,125.20,37560
27-Oct-20,128.69,128.69,128.69,128.69,38607
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