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

papéis
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
27/03/20241,13%0,065,395,345,305,4069M8.696
26/03/20242,11%0,115,335,195,195,3569M12.930
25/03/20241,75%0,095,225,115,115,23108M9.466
22/03/2024-0,39%-0,025,135,115,095,1548M7.605
21/03/2024-0,58%-0,035,155,175,155,2071M8.192
20/03/2024-0,38%-0,025,185,195,145,20130M9.869
19/03/2024-0,19%-0,015,205,245,175,2491M12.878
18/03/2024-1,14%-0,065,215,175,085,24187M12.380
15/03/2024-1,31%-0,075,275,345,275,35198M11.726
14/03/2024-0,19%-0,015,345,335,295,3545M18.481
13/03/20240,00%0,005,355,355,315,3876M19.732
12/03/20240,00%0,005,355,375,355,3841M12.608
11/03/2024-0,37%-0,025,355,345,335,3735M9.690
08/03/20240,37%0,025,375,345,315,3786M10.178
07/03/2024-0,56%-0,035,355,355,355,4064M35.680
06/03/2024-0,19%-0,015,385,405,345,44100M19.008
05/03/20240,94%0,055,395,345,345,4169M17.608
04/03/2024-0,93%-0,055,345,355,345,4050M13.444
01/03/20240,75%0,045,395,405,335,40110M11.228
29/02/2024-0,56%-0,035,355,385,315,40179M10.652
28/02/2024-0,37%-0,025,385,395,315,4079M12.779
27/02/2024-0,55%-0,035,405,435,385,4683M16.315
26/02/20241,50%0,085,435,335,335,49161M15.074
23/02/20240,75%0,045,355,305,275,3592M10.999
22/02/20240,76%0,045,315,335,245,35178M13.842
21/02/2024-0,75%-0,045,275,335,265,33155M11.661
20/02/20240,95%0,055,315,255,245,34141M16.603
19/02/2024-0,38%-0,025,265,265,245,3394M7.106
16/02/20240,57%0,035,285,275,255,31220M13.645
15/02/2024-0,19%-0,015,255,295,245,31134M17.705
14/02/20240,38%0,025,265,225,195,31103M20.694
09/02/20241,75%0,095,245,155,125,32241M42.015
08/02/20240,39%0,025,155,155,105,18158M24.806
07/02/2024-1,91%-0,105,135,235,065,28488M57.158
06/02/20243,98%0,205,235,245,165,281.029M61.726
05/02/20241,82%0,095,034,944,905,10221M31.693
02/02/2024-0,40%-0,024,944,964,874,99144M27.094
01/02/2024-0,20%-0,014,964,984,874,99235M26.584
31/01/20245,07%0,244,974,764,765,03310M33.645
30/01/2024-2,07%-0,104,734,864,704,87122M17.874
29/01/2024-1,43%-0,074,834,864,834,99164M23.742
26/01/20240,82%0,044,904,864,824,97144M20.206
25/01/20241,46%0,074,864,824,774,8690M11.076
24/01/20241,05%0,054,794,764,744,87119M24.838
23/01/20242,60%0,124,744,644,594,85145M25.479
22/01/20243,12%0,144,624,504,504,69141M18.614
19/01/20240,45%0,024,484,494,434,5487M15.630
18/01/2024-0,89%-0,044,464,524,414,55117M16.394
17/01/2024-2,39%-0,114,504,614,464,62102M23.304
16/01/2024-1,91%-0,094,614,674,464,67114M25.999
15/01/2024-0,63%-0,034,704,734,664,7446M8.162
12/01/2024-1,25%-0,064,734,814,664,87125M21.913
11/01/20240,00%0,004,794,804,744,84135M35.269
10/01/20240,42%0,024,794,764,724,90215M29.115
09/01/2024-4,02%-0,204,774,964,774,99178M28.237
08/01/20241,84%0,094,974,864,835,02111M26.104
05/01/20245,40%0,254,884,654,604,95208M34.570
04/01/2024-1,70%-0,084,634,714,634,76156M21.869
03/01/20243,74%0,174,714,504,504,74144M31.360
02/01/2024-3,20%-0,154,544,664,494,73145M23.636
28/12/2023-1,68%-0,084,694,754,654,7999M17.057
27/12/20231,06%0,054,774,734,664,8173M12.441
26/12/20233,06%0,144,724,584,584,7257M18.625
22/12/20230,22%0,014,584,584,564,6467M13.489
21/12/2023-0,44%-0,024,574,634,554,6550M9.971
20/12/20230,88%0,044,594,574,564,6780M21.897
19/12/20230,44%0,024,554,524,524,6497M17.015
18/12/20230,00%0,004,534,524,474,57109M9.639
15/12/20231,12%0,054,534,464,434,57102M26.325
14/12/2023-0,67%-0,034,484,524,484,6094M34.029
13/12/20232,73%0,124,514,414,374,5194M16.942
12/12/2023-0,45%-0,024,394,454,364,4564M11.229
11/12/20230,68%0,034,414,364,264,4299M11.420
08/12/20231,62%0,074,384,344,284,4681M10.834
07/12/2023-2,05%-0,094,314,434,294,47103M13.725
06/12/2023-0,90%-0,044,404,434,364,4694M16.787
05/12/20232,07%0,094,444,374,344,48155M21.426
04/12/20230,23%0,014,354,344,284,42186M26.998
01/12/20237,96%0,324,344,074,074,35288M35.072
30/11/20237,77%0,294,023,753,754,05266M23.013
29/11/20230,27%0,013,733,733,723,7954M12.479
28/11/20230,54%0,023,723,713,703,7660M14.991
27/11/2023-1,60%-0,063,703,763,703,7878M13.583
24/11/2023-3,34%-0,133,763,893,763,8956M8.848
23/11/20231,57%0,063,893,843,823,9341M5.882
22/11/20231,06%0,043,833,833,803,93102M33.333
21/11/2023-2,07%-0,083,793,873,793,8971M10.683
20/11/20230,26%0,013,873,873,843,90116M16.708
17/11/20230,26%0,013,863,863,853,9075M26.877
16/11/2023-2,28%-0,093,853,953,783,97156M31.799
14/11/20232,60%0,103,943,843,823,9597M25.960
13/11/2023-0,78%-0,033,843,873,823,9386M17.529
10/11/20234,31%0,163,873,733,723,89119M13.462
09/11/2023-2,11%-0,083,713,793,673,80133M13.050
08/11/20230,53%0,023,793,693,673,80109M31.075
07/11/20233,29%0,123,773,653,643,79150M41.855
06/11/20230,83%0,033,653,643,613,6896M28.565
03/11/20231,12%0,043,623,653,623,70142M40.990
01/11/20231,70%0,063,583,553,493,72153M23.095
31/10/20232,33%0,083,523,483,403,57111M24.925
30/10/2023-0,29%-0,013,443,453,403,5087M15.605
27/10/2023-1,99%-0,073,453,553,433,59104M22.371
26/10/20232,33%0,083,523,463,443,60178M25.824
25/10/2023-3,10%-0,113,443,533,393,53111M28.208
24/10/2023-3,01%-0,113,553,703,553,7399M21.096
23/10/20230,83%0,033,663,603,563,71104M21.614
20/10/2023-3,20%-0,123,633,713,583,74244M23.613
19/10/20236,53%0,233,753,523,523,81242M25.992
18/10/2023-0,56%-0,023,523,513,463,55139M25.768
17/10/2023-4,32%-0,163,543,673,513,69208M28.011
16/10/20230,00%0,003,703,723,673,88269M44.579
13/10/20232,78%0,103,703,583,533,73169M27.455
11/10/20230,84%0,033,603,573,563,66101M15.085
10/10/20233,48%0,123,573,483,483,61145M17.357
09/10/2023-0,58%-0,023,453,453,393,4775M18.974
06/10/20230,58%0,023,473,413,353,5082M18.162
05/10/20230,58%0,023,453,433,423,5680M13.003
04/10/20231,78%0,063,433,373,333,4581M21.420
03/10/2023-5,07%-0,183,373,543,373,54131M34.256
02/10/20231,14%0,043,553,513,473,55109M13.360
29/09/20231,15%0,043,513,493,493,56128M17.187
28/09/20232,06%0,073,473,393,373,4762M12.410
27/09/20231,49%0,053,403,373,333,4098M19.191
26/09/20230,00%0,003,353,353,323,3759M22.434
25/09/20231,52%0,053,353,263,243,3574M14.223
22/09/20230,61%0,023,303,313,273,3677M25.856
21/09/2023-3,53%-0,123,283,373,263,39120M36.809
20/09/2023-0,87%-0,033,403,433,403,4988M17.594
19/09/2023-2,83%-0,103,433,533,403,54185M76.939
18/09/2023-1,12%-0,043,533,573,523,5989M10.996
15/09/2023-1,65%-0,063,573,623,533,6584M13.888
14/09/2023-1,36%-0,053,633,703,613,70121M13.220
13/09/20230,27%0,013,683,673,613,77181M36.947
12/09/2023--3,673,693,603,70140M21.926


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito