Cotação atual, histórico e gráfico do papel: CIEL3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-3,01%-0,3410,9611,2510,9111,32135M32.900
14/02/20192,91%0,3211,3011,0810,8211,30130M22.145
13/02/2019-0,81%-0,0910,9811,1010,9711,34159M36.861
12/02/20190,09%0,0111,0711,1510,9311,27186M31.417
11/02/20194,34%0,4611,0610,7010,5511,14150M25.498
08/02/2019-0,93%-0,1010,6010,6910,3710,73177M32.371
07/02/20193,38%0,3510,7010,4410,2510,86240M49.840
06/02/2019-7,42%-0,8310,3511,1710,3311,17301M58.316
05/02/2019-4,61%-0,5411,1811,6711,0411,91381M42.483
04/02/2019-2,58%-0,3111,7212,0511,6712,25192M29.032
01/02/20190,75%0,0912,0311,9611,8412,15203M45.436
31/01/20193,02%0,3511,9411,6011,5211,96305M50.617
30/01/20191,49%0,1711,5911,6011,4412,14438M72.980
29/01/20194,87%0,5311,4210,3110,2611,45386M55.764
28/01/20191,97%0,2110,8910,6110,5511,19147M31.613
24/01/20194,60%0,4710,6810,2610,2610,98237M37.797
23/01/2019-1,83%-0,1910,2110,4810,2110,52141M23.709
22/01/2019-2,35%-0,2510,4010,5610,3510,63121M26.098
21/01/20192,21%0,2310,6510,4210,3310,80102M17.341
18/01/2019-0,57%-0,0610,4210,5410,2510,71153M27.810
17/01/20192,34%0,2410,4810,2010,1210,55137M28.632
16/01/2019-2,48%-0,2610,2410,5110,1110,66147M35.982
15/01/2019-3,67%-0,4010,5010,9510,3911,05178M35.225
14/01/20191,77%0,1910,9010,6410,5011,09160M28.950
11/01/2019-3,43%-0,3810,7110,9710,5711,45348M51.734
10/01/20199,48%0,9611,0910,0910,0111,09296M41.364
09/01/20194,22%0,4110,139,809,7810,20136M30.905
08/01/2019-3,38%-0,349,7210,139,6710,24179M33.370
07/01/2019-0,89%-0,0910,0610,269,9210,44134M26.851
04/01/20197,98%0,7510,159,479,4110,28228M41.652
03/01/2019-2,39%-0,239,409,639,279,82185M28.488
02/01/20198,32%0,749,639,008,969,76131M34.266
28/12/20182,18%0,198,898,828,829,1077M17.612
27/12/2018-2,03%-0,188,708,888,709,0054M17.949
26/12/2018-2,42%-0,228,889,098,809,1574M19.443
21/12/20180,55%0,059,109,099,039,25113M20.597
20/12/2018-5,14%-0,499,059,589,009,63108M27.034
19/12/20182,03%0,199,549,449,389,6798M18.904
18/12/2018-1,06%-0,109,359,469,359,5471M17.668
17/12/20180,11%0,019,459,319,219,4571M12.428
14/12/20181,94%0,189,449,279,209,5977M19.524
13/12/2018-0,96%-0,099,269,469,269,5384M16.562
12/12/20182,19%0,209,359,279,239,48108M19.808
11/12/20180,77%0,079,159,259,009,4499M16.471
10/12/2018-4,22%-0,409,089,638,979,67114M25.194
07/12/2018-1,56%-0,159,489,679,429,96108M19.724
06/12/20183,88%0,369,639,109,069,74123M22.408
05/12/2018-2,73%-0,269,279,659,219,7490M15.662
04/12/2018-1,35%-0,139,539,749,4910,04180M30.710
03/12/20181,47%0,149,669,609,479,77131M26.651
30/11/20186,85%0,619,528,948,739,52325M34.312
29/11/2018-2,30%-0,218,919,138,919,34117M23.170
28/11/20186,05%0,529,128,648,479,25483M37.372
27/11/2018-1,71%-0,158,608,858,608,95258M30.253
26/11/2018-5,41%-0,508,759,348,729,39121M26.492
23/11/2018-0,22%-0,029,259,329,259,5781M19.696
22/11/2018-1,07%-0,109,279,479,239,4859M15.515
21/11/20181,19%0,119,379,048,959,61186M40.372
19/11/2018-5,03%-0,499,269,709,209,70154M30.471
16/11/2018-0,81%-0,089,759,889,3210,03288M45.563
14/11/2018-5,21%-0,549,8310,409,8310,43207M28.465
13/11/2018-1,52%-0,1610,3710,6010,2510,82119M16.443
12/11/2018-0,66%-0,0710,5310,6510,2510,75204M25.129
09/11/2018-3,99%-0,4410,6011,1910,5311,25229M27.924
08/11/2018-9,58%-1,1711,0411,4811,0411,65303M37.181
07/11/2018-5,28%-0,6812,2113,0212,2113,06148M22.050
06/11/2018-3,30%-0,4412,8913,2612,8913,71179M20.943
05/11/20183,25%0,4213,3312,9012,5513,35171M22.633
01/11/2018-2,20%-0,2912,9113,2512,6713,40179M32.077
31/10/20184,51%0,5713,2012,4912,4813,51172M34.313
30/10/20182,02%0,2512,6312,5512,1712,95132M33.806
29/10/20181,89%0,2312,3812,3812,2012,63163M39.050
26/10/20181,25%0,1512,1512,2011,9012,23151M31.722
25/10/2018-2,44%-0,3012,0012,4611,8212,48180M37.150
24/10/2018-2,61%-0,3312,3012,6912,1112,69177M25.361
23/10/2018-1,71%-0,2212,6312,7012,4412,8187M17.231
22/10/20181,66%0,2112,8512,7012,6613,00148M15.559
19/10/2018-0,16%-0,0212,6412,6512,5212,82155M17.006
18/10/2018-0,31%-0,0412,6612,7812,4613,06174M22.085
17/10/20181,36%0,1712,7012,4012,4012,78135M18.026
16/10/20181,87%0,2312,5312,3512,3012,62180M15.031
15/10/2018-1,05%-0,1312,3012,3812,1812,47125M28.394
11/10/20180,24%0,0312,4312,5612,3512,5989M16.168
10/10/20180,57%0,0712,4012,2412,2312,63106M14.014
09/10/2018-3,67%-0,4712,3312,9012,1912,90116M21.962
08/10/20184,07%0,5012,8012,7512,5813,11157M39.023
05/10/20180,00%0,0012,3012,6112,1912,6561M14.519
04/10/20180,16%0,0212,3012,3412,0012,3670M17.546
03/10/2018-4,06%-0,5212,2813,1112,2813,44110M25.601
02/10/20185,35%0,6512,8012,4512,3312,8882M19.340
01/10/2018-0,82%-0,1012,1512,2912,0112,3760M14.209
28/09/2018-2,78%-0,3512,2512,5012,1412,51209M19.360
27/09/20180,08%0,0112,6012,6512,5312,77199M16.333
26/09/20180,40%0,0512,5912,6012,4512,7777M18.021
25/09/2018-0,87%-0,1112,5412,5012,3112,63147M14.343
24/09/2018-1,71%-0,2212,6512,8412,6312,9044M11.225
21/09/20181,50%0,1912,8712,8512,6812,97143M16.418
20/09/2018-5,44%-0,7312,6813,4012,6813,57132M20.072
19/09/2018-3,25%-0,4513,4113,7513,3913,9194M14.243
18/09/2018-2,33%-0,3313,8614,0913,6514,39102M21.361
17/09/20180,64%0,0914,1913,6513,6014,3292M17.840


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br