Cotação atual, histórico e gráfico do papel: CASH16

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 CASH16:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	33,33%	0,01	0,04	0,04	0,04	0,04	16	2
09/10/2025	-25,00%	-0,01	0,03	0,04	0,03	0,04	40	6
08/10/2025	0,00%	0,00	0,04	0,03	0,03	0,04	76	2
07/10/2025	0,00%	0,00	0,04	0,04	0,04	0,04	196	8
06/10/2025	-20,00%	-0,01	0,04	0,03	0,03	0,05	635	14
03/10/2025	66,67%	0,02	0,05	0,05	0,05	0,05	5	1
02/10/2025	-25,00%	-0,01	0,03	0,04	0,03	0,04	83	2

30/09/2025	-20,00%	-0,01	0,04	0,05	0,04	0,05	540	16
29/09/2025	66,67%	0,02	0,05	0,04	0,03	0,05	3K	21
26/09/2025	-25,00%	-0,01	0,03	0,05	0,03	0,05	796	18
25/09/2025	0,00%	0,00	0,04	0,05	0,04	0,05	13	2
24/09/2025	0,00%	0,00	0,04	0,05	0,03	0,05	1K	19
23/09/2025	-20,00%	-0,01	0,04	0,05	0,04	0,05	190	3
22/09/2025	0,00%	0,00	0,05	0,05	0,03	0,05	193	11
19/09/2025	0,00%	0,00	0,05	0,04	0,03	0,05	879	16
18/09/2025	0,00%	0,00	0,05	0,06	0,05	0,06	992	10
17/09/2025	0,00%	0,00	0,05	0,05	0,03	0,05	4K	38
16/09/2025	0,00%	0,00	0,05	0,07	0,04	0,07	3K	46
15/09/2025	-16,67%	-0,01	0,05	0,07	0,05	0,08	3K	67
12/09/2025	-14,29%	-0,01	0,06	0,06	0,06	0,07	5K	53
11/09/2025	0,00%	0,00	0,07	0,09	0,07	0,09	864	19
10/09/2025	-53,33%	-0,08	0,07	0,15	0,07	0,15	334	14
09/09/2025	-34,78%	-0,08	0,15	0,18	0,15	0,18	933	15
08/09/2025	0,00%	0,00	0,23	0,23	0,23	0,23	989	7
05/09/2025	155,56%	0,14	0,23	0,15	0,15	0,23	931	16
04/09/2025	12,50%	0,01	0,09	0,14	0,09	0,14	65	5
02/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	8	1
01/09/2025	0,00%	0,00	0,08	0,08	0,08	0,08	72	1
29/08/2025	0,00%	0,00	0,08	0,08	0,08	0,08	24	2
28/08/2025	-57,89%	-0,11	0,08	0,19	0,08	0,19	258	11
27/08/2025	0,00%	0,00	0,19	0,19	0,19	0,19	133	2
22/08/2025	0,00%	0,00	0,19	0,19	0,19	0,19	57	2
21/08/2025	-5,00%	-0,01	0,19	0,19	0,19	0,19	19	1
20/08/2025	-52,38%	-0,22	0,20	0,34	0,20	0,34	3K	18
19/08/2025	20,00%	0,07	0,42	0,42	0,42	0,42	42	1
15/08/2025	9,38%	0,03	0,35	0,38	0,35	0,38	213	2
13/08/2025	-5,88%	-0,02	0,32	0,47	0,30	0,47	173	4
12/08/2025	-2,86%	-0,01	0,34	0,35	0,34	0,35	768	4
11/08/2025	0,00%	0,00	0,35	0,36	0,35	0,38	1K	12
08/08/2025	75,00%	0,15	0,35	0,16	0,16	0,35	1K	6
07/08/2025	25,00%	0,04	0,20	0,17	0,15	0,20	3K	19
06/08/2025	-68,00%	-0,34	0,16	0,16	0,16	0,23	21K	54
05/08/2025	-54,55%	-0,60	0,50	0,50	0,50	0,50	31K	5
17/07/2025	-2,65%	-0,03	1,10	1,10	1,10	1,10	110	1
16/07/2025	2,73%	0,03	1,13	1,13	1,13	1,13	113	1
14/07/2025	0,00%	0,00	1,10	1,10	1,10	1,10	110	1
11/07/2025	10,00%	0,10	1,10	1,00	0,90	1,11	16K	10
10/07/2025	0,00%	0,00	1,00	1,00	1,00	1,00	300	1
09/07/2025	-8,26%	-0,09	1,00	1,07	1,00	1,07	400K	6
08/07/2025	-23,24%	-0,33	1,09	1,09	1,09	1,09	4K	1
07/07/2025	42,00%	0,42	1,42	1,42	1,42	1,42	710	2
03/07/2025	-4,76%	-0,05	1,00	1,00	0,80	1,00	9K	12
02/07/2025	-10,26%	-0,12	1,05	1,00	1,00	1,05	11K	4
01/07/2025	17,00%	0,17	1,17	1,17	1,17	1,17	50K	4
27/06/2025	-22,48%	-0,29	1,00	1,30	1,00	1,39	12K	9
26/06/2025	29,00%	0,29	1,29	1,00	1,00	1,29	50K	8
25/06/2025	-31,97%	-0,47	1,00	1,00	1,00	1,00	2K	4
24/06/2025	-2,00%	-0,03	1,47	1,47	1,47	1,47	147	1
23/06/2025	0,00%	0,00	1,50	1,50	1,50	1,50	150	1
20/06/2025	1,35%	0,02	1,50	1,55	1,50	1,60	465	3
18/06/2025	196,00%	0,98	1,48	0,60	0,55	1,48	6K	17
17/06/2025	-	-	0,50	0,73	0,50	0,73	13K	25

Date,Open,High,Low,Close,Volume
13-Oct-25,0.04,0.04,0.04,0.04,16
09-Oct-25,0.04,0.04,0.03,0.03,40
08-Oct-25,0.03,0.04,0.03,0.04,76
07-Oct-25,0.04,0.04,0.04,0.04,196
06-Oct-25,0.03,0.05,0.03,0.04,635
03-Oct-25,0.05,0.05,0.05,0.05,5
02-Oct-25,0.04,0.04,0.03,0.03,83
30-Sep-25,0.05,0.05,0.04,0.04,540
29-Sep-25,0.04,0.05,0.03,0.05,2741
26-Sep-25,0.05,0.05,0.03,0.03,796
25-Sep-25,0.05,0.05,0.04,0.04,13
24-Sep-25,0.05,0.05,0.03,0.04,1041
23-Sep-25,0.05,0.05,0.04,0.04,190
22-Sep-25,0.05,0.05,0.03,0.05,193
19-Sep-25,0.04,0.05,0.03,0.05,879
18-Sep-25,0.06,0.06,0.05,0.05,992
17-Sep-25,0.05,0.05,0.03,0.05,4258
16-Sep-25,0.07,0.07,0.04,0.05,3407
15-Sep-25,0.07,0.08,0.05,0.05,2569
12-Sep-25,0.06,0.07,0.06,0.06,5218
11-Sep-25,0.09,0.09,0.07,0.07,864
10-Sep-25,0.15,0.15,0.07,0.07,334
09-Sep-25,0.18,0.18,0.15,0.15,933
08-Sep-25,0.23,0.23,0.23,0.23,989
05-Sep-25,0.15,0.23,0.15,0.23,931
04-Sep-25,0.14,0.14,0.09,0.09,65
02-Sep-25,0.08,0.08,0.08,0.08,8
01-Sep-25,0.08,0.08,0.08,0.08,72
29-Aug-25,0.08,0.08,0.08,0.08,24
28-Aug-25,0.19,0.19,0.08,0.08,258
27-Aug-25,0.19,0.19,0.19,0.19,133
22-Aug-25,0.19,0.19,0.19,0.19,57
21-Aug-25,0.19,0.19,0.19,0.19,19
20-Aug-25,0.34,0.34,0.20,0.20,3198
19-Aug-25,0.42,0.42,0.42,0.42,42
15-Aug-25,0.38,0.38,0.35,0.35,213
13-Aug-25,0.47,0.47,0.30,0.32,173
12-Aug-25,0.35,0.35,0.34,0.34,768
11-Aug-25,0.36,0.38,0.35,0.35,1355
08-Aug-25,0.16,0.35,0.16,0.35,1247
07-Aug-25,0.17,0.20,0.15,0.20,3157
06-Aug-25,0.16,0.23,0.16,0.16,21050
05-Aug-25,0.50,0.50,0.50,0.50,31050
17-Jul-25,1.10,1.10,1.10,1.10,110
16-Jul-25,1.13,1.13,1.13,1.13,113
14-Jul-25,1.10,1.10,1.10,1.10,110
11-Jul-25,1.00,1.11,0.90,1.10,16370
10-Jul-25,1.00,1.00,1.00,1.00,300
09-Jul-25,1.07,1.07,1.00,1.00,399596
08-Jul-25,1.09,1.09,1.09,1.09,3706
07-Jul-25,1.42,1.42,1.42,1.42,710
03-Jul-25,1.00,1.00,0.80,1.00,8615
02-Jul-25,1.00,1.05,1.00,1.05,11460
01-Jul-25,1.17,1.17,1.17,1.17,50427
27-Jun-25,1.30,1.39,1.00,1.00,12045
26-Jun-25,1.00,1.29,1.00,1.29,50349
25-Jun-25,1.00,1.00,1.00,1.00,2300
24-Jun-25,1.47,1.47,1.47,1.47,147
23-Jun-25,1.50,1.50,1.50,1.50,150
20-Jun-25,1.55,1.60,1.50,1.50,465
18-Jun-25,0.60,1.48,0.55,1.48,6095
17-Jun-25,0.73,0.73,0.50,0.50,13283

*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: CASH16