papéis
login
mais

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

empresa: ciel3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-0,48%-0,024,154,164,114,25117M16.062
24/09/20200,97%0,044,174,144,094,29133M16.027
23/09/2020-2,82%-0,124,134,204,094,26150M15.455
22/09/20202,41%0,104,254,184,144,27171M29.239
21/09/2020-2,58%-0,114,154,124,044,26290M24.665
18/09/2020-6,58%-0,304,264,524,254,54647M54.771
17/09/2020-0,44%-0,024,564,544,474,57154M17.307
16/09/2020-0,43%-0,024,584,634,584,67115M22.690
15/09/2020-3,16%-0,154,604,774,584,88510M31.167
14/09/20206,98%0,314,754,504,444,77287M27.642
11/09/2020-4,31%-0,204,444,664,414,66248M30.564
10/09/2020-1,07%-0,054,644,684,634,81146M15.711
09/09/2020-0,21%-0,014,694,744,624,81181M15.367
08/09/20200,43%0,024,704,604,584,76131M15.707
04/09/20202,63%0,124,684,584,464,70205M26.404
03/09/2020-2,56%-0,124,564,774,524,80316M38.911
02/09/20202,86%0,134,684,584,504,73293M26.905
01/09/2020-0,22%-0,014,554,574,534,66229M34.096
31/08/2020-2,15%-0,104,564,634,564,67171M35.620
28/08/20200,22%0,014,664,674,614,69120M18.823
27/08/2020-1,90%-0,094,654,754,654,77204M21.141
26/08/2020-2,47%-0,124,744,864,684,91217M34.738
25/08/2020-3,38%-0,174,865,074,835,08241M31.296
24/08/20201,82%0,095,035,004,985,13208M21.671
21/08/20201,23%0,064,944,884,855,11263M27.835
20/08/2020-0,41%-0,024,884,814,744,94200M25.479
19/08/20201,24%0,064,904,844,715,00249M24.239
18/08/20200,83%0,044,844,874,794,94168M20.047
17/08/2020-3,03%-0,154,804,894,724,94244M31.399
14/08/2020-0,80%-0,044,954,984,844,99167M29.815
13/08/2020-0,80%-0,044,995,054,935,09187M25.478
12/08/2020-0,59%-0,035,035,104,945,13252M33.110
11/08/2020-1,75%-0,095,065,205,045,29307M30.567
10/08/2020-1,90%-0,105,155,255,055,27302M36.921
07/08/2020-6,25%-0,355,255,495,185,55353M34.026
06/08/202010,67%0,545,605,075,075,63649M57.479
05/08/2020-1,36%-0,075,065,205,025,29265M28.801
04/08/2020-5,00%-0,275,135,305,085,48298M34.960
03/08/20200,56%0,035,405,385,145,57447M48.168
31/07/202010,95%0,535,374,884,855,42612M53.264
30/07/2020-2,02%-0,104,844,904,804,93233M46.279
29/07/2020-3,52%-0,184,944,884,805,07634M60.363
28/07/2020-2,29%-0,125,125,205,095,28192M33.143
27/07/2020-0,57%-0,035,245,345,195,43194M22.687
24/07/20200,96%0,055,275,175,015,36318M30.242
23/07/2020-5,43%-0,305,225,535,215,53334M30.538
22/07/20203,56%0,195,525,355,355,76656M66.274
21/07/20201,72%0,095,335,335,085,43355M34.473
20/07/2020-0,38%-0,025,245,335,205,42290M36.199
17/07/20209,13%0,445,264,864,835,32784M74.488
16/07/2020-1,63%-0,084,824,884,754,89222M45.401
15/07/20200,00%0,004,904,934,865,00199M32.698
14/07/2020-1,61%-0,084,904,974,735,00285M30.049
13/07/20201,43%0,074,984,974,935,17356M42.789
10/07/20200,20%0,014,915,034,795,13439M60.305
09/07/2020-2,00%-0,104,905,034,875,06182M20.418
08/07/20205,26%0,255,004,784,745,05323M38.615
07/07/2020-1,66%-0,084,754,804,704,82156M22.751
06/07/20200,62%0,034,834,854,814,88167M38.780
03/07/2020-1,03%-0,054,804,894,764,8998M18.985
02/07/2020-0,41%-0,024,855,004,735,00209M44.224
01/07/20205,41%0,254,874,964,835,09351M46.145
30/06/20200,00%0,004,624,584,554,74129M22.862
29/06/2020-0,22%-0,014,624,664,434,68219M26.953
26/06/2020-4,93%-0,244,634,884,564,91202M32.562
25/06/20203,62%0,174,874,804,705,00384M54.475
24/06/2020-12,96%-0,704,704,914,665,07564M79.555
23/06/2020-2,00%-0,115,405,625,365,64228M26.323
22/06/2020-3,33%-0,195,515,735,505,80296M37.729
19/06/20201,24%0,075,705,885,465,93660M320
18/06/20208,69%0,455,635,125,055,74648M84.142
17/06/20204,44%0,225,184,974,595,24438M56.363
16/06/20203,33%0,164,965,194,955,32522M95.397
15/06/202014,01%0,594,804,904,745,671.126M37.181
12/06/2020-7,68%-0,354,214,364,204,53158M41.817
10/06/2020-5,79%-0,284,564,954,544,95195M32.665
09/06/20204,31%0,204,844,554,494,99200M38.250
08/06/20203,11%0,144,644,554,534,66109M21.405
05/06/20202,74%0,124,504,574,414,58145M27.729
04/06/2020-3,52%-0,164,384,514,354,57165M26.709
03/06/20203,18%0,144,544,584,474,80199M32.813
02/06/20205,52%0,234,404,234,184,45148M29.037
01/06/20201,96%0,084,174,134,084,2288M19.991
29/05/20200,99%0,044,094,023,934,26236M51.666
28/05/20201,25%0,054,054,003,914,08109M24.684
27/05/20204,99%0,194,003,853,784,00134M24.862
26/05/20203,53%0,133,813,763,753,90106M20.716
25/05/20207,92%0,273,683,513,483,6884M15.957
22/05/2020-2,01%-0,073,413,473,393,5672M20.965
21/05/2020-2,25%-0,083,483,573,473,6373M25.696
20/05/2020-1,11%-0,043,563,653,533,6871M16.375
19/05/2020-2,70%-0,103,603,723,603,7969M17.046
18/05/20206,63%0,233,703,603,533,83144M28.505
15/05/2020-2,25%-0,083,473,513,433,6484M21.321
14/05/20206,61%0,223,553,283,233,58137M35.861
13/05/2020-5,93%-0,213,333,553,273,6093M32.608
12/05/2020-2,75%-0,103,543,663,503,7183M30.656
11/05/2020-3,19%-0,123,643,713,633,7954M20.648
08/05/20204,44%0,163,763,653,553,86101M35.347
07/05/2020-5,51%-0,213,603,853,603,88108M31.823
06/05/2020-2,56%-0,103,813,933,783,9786M27.698
05/05/2020-0,76%-0,033,914,013,914,0673M17.496
04/05/2020-2,96%-0,123,944,013,864,0698M32.982
30/04/2020-4,02%-0,174,064,164,064,2198M19.293
29/04/20201,20%0,054,234,114,054,34152M31.775
28/04/20201,70%0,074,184,244,154,45120M33.778
27/04/20200,74%0,034,114,143,984,23109M21.677
24/04/2020-4,23%-0,184,084,223,844,22109M42.533
23/04/2020-3,40%-0,154,264,504,254,5088M20.229
22/04/20200,23%0,014,414,414,344,4883M20.816
20/04/2020-2,87%-0,134,404,404,324,5376M17.592
17/04/2020-1,95%-0,094,534,764,454,7772M17.202
16/04/2020-3,95%-0,194,624,884,564,9877M19.485
15/04/2020-0,41%-0,024,814,734,664,8953M15.777
14/04/2020-2,42%-0,124,835,074,835,19101M23.406
13/04/20202,48%0,124,954,824,665,0353M15.547
09/04/2020-3,78%-0,194,835,104,605,12132M38.748
08/04/202022,14%0,915,024,144,115,03145M29.984
07/04/20201,48%0,064,114,204,114,4479M26.573
06/04/20201,76%0,074,054,213,984,2762M21.472
03/04/2020-5,91%-0,253,984,223,944,2446M21.241
02/04/2020-1,17%-0,054,234,364,164,3847M20.771
01/04/2020-3,60%-0,164,284,294,084,4566M29.039
31/03/2020-6,72%-0,324,444,794,374,8961M16.891
30/03/20203,25%0,154,764,654,474,7962M16.675
27/03/2020-7,80%-0,394,614,664,614,8980M23.720
26/03/20200,00%0,005,004,894,715,2099M33.136
25/03/202023,46%0,955,004,094,075,00111M28.762
24/03/2020-2,17%-0,094,054,354,054,45111M22.930
23/03/2020-6,55%-0,294,144,453,974,53109M34.739
20/03/2020-4,73%-0,224,434,834,315,03172M37.819
19/03/2020-8,64%-0,444,655,024,525,04152M46.426
18/03/2020-6,78%-0,375,095,134,865,47115M52.021
17/03/2020--5,465,155,115,68114M32.508


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito