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
02/07/20252,07%2,03100,11100,11100,11100,114K1
12/06/2025-6,37%-6,6798,0898,0898,0898,08981
28/05/20255,17%5,15104,75104,75104,75104,751041
22/05/2025-1,39%-1,4099,6099,6099,6099,60991
21/05/2025-1,94%-2,00101,00101,00101,00101,001011
19/05/20257,07%6,80103,00104,39103,00104,392K3
08/05/20258,09%7,2096,2096,0096,0096,302K4
02/05/20255,26%4,4589,0089,0089,0089,0018K2
29/04/2025-2,14%-1,8584,5584,5584,5584,5521K2
25/04/20251,01%0,8686,4086,4086,4086,40861
14/04/20250,00%0,0085,5485,5485,5485,541711
11/04/2025-9,22%-8,6985,5486,4784,3386,479417
09/04/202527,75%20,4794,2375,0075,0094,2366K11
08/04/2025-12,03%-10,0973,7685,2573,7685,2522K7
07/04/2025-1,02%-0,8683,8579,2979,2983,8524K3
03/04/2025-24,09%-26,8984,7179,7478,4487,0220K6
10/03/2025-14,10%-18,32111,60112,21111,60112,212K4
27/02/20251,92%2,45129,92129,33129,33129,9226K2
19/02/20253,00%3,71127,47127,47127,40127,473K3
07/02/20250,00%0,00123,76123,76123,76123,768661
06/02/2025-17,33%-25,94123,76125,00123,76125,003K2
27/01/20253,53%5,11149,70149,70149,70149,701K1
23/01/2025-0,07%-0,10144,59144,59144,59144,591441
10/01/20258,90%11,82144,69144,69144,69144,694K1
06/01/20255,04%6,38132,87132,87132,87132,871321
30/12/2024-2,28%-2,95126,49126,49126,49126,491261
23/12/2024-6,87%-9,55129,44129,44129,44129,4413K2
16/12/20244,61%6,13138,99135,72133,64138,992K3
05/12/2024-6,76%-9,64132,86135,10132,86135,1012K3
02/12/20242,52%3,50142,50142,36142,36142,5013K3
27/11/202410,41%13,10139,00132,51132,51139,0042K8
25/11/20248,35%9,70125,90125,00124,08125,902K7
21/11/2024-3,36%-4,04116,20116,20116,20116,201161
18/11/20240,75%0,89120,24120,24120,24120,244801
14/11/20245,85%6,60119,35107,99107,80119,793K8
13/11/20240,49%0,55112,75112,75112,75112,751121
12/11/2024-5,48%-6,50112,20113,08112,20113,082252
11/11/20244,12%4,70118,70118,70118,70118,701181
08/11/2024-10,80%-13,80114,00115,10114,00115,103433
07/11/20242,80%3,48127,80127,80127,80127,8026K1
06/11/20246,69%7,80124,32122,52122,52124,3211K6
04/11/20245,40%5,97116,52116,52116,52116,523K1
31/10/2024-2,92%-3,33110,55110,51110,50110,554K5
30/10/2024-4,81%-5,76113,88113,88113,88113,881K1
29/10/2024-1,77%-2,16119,64119,64119,64119,641191
28/10/20241,29%1,55121,80121,80121,80122,502K6
25/10/2024-49,44%-117,59120,25124,90120,25126,50121K45
23/10/2024-1,72%-4,16237,84237,84237,84237,845K1
17/10/2024-0,53%-1,30242,00242,88242,00242,8829K5
15/10/202411,48%25,06243,30238,01238,01243,304812
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--305,00305,00305,00305,003051


*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

© 2017-2025 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