Cotação atual, histórico e gráfico do papel: CJCT11

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 CJCT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	0,00%	0,00	61,00	61,00	61,00	61,00	364K	6
15/09/2021	-1,45%	-0,90	61,00	61,01	61,00	61,05	966K	8
14/09/2021	1,48%	0,90	61,90	61,02	60,10	61,90	930K	7
13/09/2021	0,03%	0,02	61,00	60,98	60,98	61,01	926K	9
10/09/2021	-0,03%	-0,02	60,98	60,02	60,00	60,98	397K	11
09/09/2021	-0,54%	-0,33	61,00	60,99	59,99	61,49	41K	10
08/09/2021	-0,26%	-0,16	61,33	60,01	57,26	61,33	66K	17
06/09/2021	-0,65%	-0,40	61,49	60,01	60,01	61,49	181	2
02/09/2021	1,21%	0,74	61,89	61,89	61,50	61,89	2M	640
01/09/2021	1,07%	0,65	61,15	61,90	60,16	61,90	183	3
31/08/2021	0,00%	0,00	60,50	60,50	60,50	60,80	612K	10

30/08/2021	-0,59%	-0,36	60,50	60,96	59,25	60,97	330K	48
27/08/2021	0,02%	0,01	60,86	60,12	60,12	60,86	4K	12
25/08/2021	1,42%	0,85	60,85	59,28	59,28	60,85	540	4
24/08/2021	0,33%	0,20	60,00	58,03	58,03	60,00	99K	10
23/08/2021	-0,17%	-0,10	59,80	58,06	58,05	59,99	3K	7
20/08/2021	-0,17%	-0,10	59,90	60,84	59,90	60,84	6K	5
19/08/2021	0,00%	0,00	60,00	58,03	58,01	60,01	18K	15
18/08/2021	2,74%	1,60	60,00	57,54	57,50	60,00	60K	25
17/08/2021	0,69%	0,40	58,40	58,01	57,50	58,40	6K	12
16/08/2021	0,00%	0,00	58,00	58,00	58,00	58,00	1K	1
13/08/2021	-3,33%	-2,00	58,00	58,00	58,00	58,00	6K	2
12/08/2021	0,87%	0,52	60,00	58,05	58,00	60,00	24K	19
11/08/2021	-2,48%	-1,51	59,48	58,20	58,00	60,98	16K	9
10/08/2021	5,16%	2,99	60,99	60,98	60,98	60,99	16K	259
09/08/2021	-0,94%	-0,55	58,00	58,54	58,00	58,54	504K	12
06/08/2021	-3,06%	-1,85	58,55	60,01	58,55	60,01	59K	4
05/08/2021	-0,98%	-0,60	60,40	60,27	60,27	60,40	4K	4
04/08/2021	0,00%	0,00	61,00	61,00	61,00	61,00	244	1
02/08/2021	0,00%	0,00	61,00	60,99	60,99	61,00	487	2
30/07/2021	1,68%	1,01	61,00	61,00	61,00	61,00	73K	7
29/07/2021	1,68%	0,99	59,99	59,99	58,55	61,90	982K	11
28/07/2021	-1,67%	-1,00	59,00	59,03	59,00	59,06	532K	71
27/07/2021	0,00%	0,00	60,00	59,03	59,03	61,86	14K	5
26/07/2021	0,00%	0,00	60,00	59,06	59,05	61,89	477	5
23/07/2021	-3,05%	-1,89	60,00	60,00	59,01	61,90	754K	8
22/07/2021	2,81%	1,69	61,89	61,89	61,89	61,89	61	1
21/07/2021	-1,25%	-0,76	60,20	60,96	58,00	60,96	279K	38
20/07/2021	-1,34%	-0,83	60,96	59,66	59,65	61,73	15K	11
19/07/2021	-0,10%	-0,06	61,79	61,01	60,99	61,79	3K	6
16/07/2021	0,00%	0,00	61,85	61,85	61,85	61,85	371	2
15/07/2021	2,23%	1,35	61,85	60,50	60,50	61,85	2K	8
14/07/2021	0,02%	0,01	60,50	59,04	59,04	60,50	10K	9
13/07/2021	-0,02%	-0,01	60,49	60,49	60,49	60,49	7K	3
12/07/2021	0,48%	0,29	60,50	59,01	58,00	60,88	152K	68
08/07/2021	-1,26%	-0,77	60,21	58,60	58,06	60,84	19K	40
06/07/2021	-0,03%	-0,02	60,98	60,01	60,00	60,98	9K	10
05/07/2021	-1,61%	-1,00	61,00	60,03	59,43	61,73	40K	18
02/07/2021	-0,77%	-0,48	62,00	60,13	60,00	62,47	79K	19
30/06/2021	-0,02%	-0,01	62,48	62,48	62,48	62,48	19K	4
29/06/2021	0,82%	0,51	62,49	62,48	62,48	62,49	187	3
28/06/2021	4,12%	2,45	61,98	61,00	59,47	62,49	24K	17
25/06/2021	-3,97%	-2,46	59,53	61,99	59,50	61,99	27K	9
24/06/2021	0,49%	0,30	61,99	61,20	61,06	61,99	626K	62
23/06/2021	-1,26%	-0,79	61,69	61,24	61,10	61,99	103K	34
22/06/2021	-0,02%	-0,01	62,48	61,61	61,04	62,48	1M	31
21/06/2021	-0,02%	-0,01	62,49	61,56	61,55	62,49	616K	3
18/06/2021	2,04%	1,25	62,50	61,51	61,50	62,50	932K	17
17/06/2021	-2,00%	-1,25	61,25	60,53	60,52	61,50	125K	12
16/06/2021	1,30%	0,80	62,50	61,01	61,00	62,50	173K	26
15/06/2021	1,98%	1,20	61,70	61,00	60,99	61,70	1M	79
14/06/2021	-0,82%	-0,50	60,50	61,00	60,50	61,75	3M	128
11/06/2021	0,39%	0,24	61,00	61,00	60,77	61,13	63K	6
10/06/2021	-0,64%	-0,39	60,76	59,77	59,77	61,00	31K	3
09/06/2021	0,58%	0,35	61,15	60,80	60,00	61,20	764K	132
08/06/2021	0,50%	0,30	60,80	60,80	60,80	60,80	1K	2
07/06/2021	-1,22%	-0,75	60,50	60,00	59,75	61,19	2M	32
04/06/2021	0,00%	0,00	61,25	61,25	60,00	61,90	660K	23
31/05/2021	0,00%	0,00	61,25	61,53	60,75	61,53	768K	45
28/05/2021	-1,21%	-0,75	61,25	61,26	61,25	61,51	401K	24
27/05/2021	0,39%	0,24	62,00	61,75	61,50	62,00	734K	13
26/05/2021	-0,71%	-0,44	61,76	61,76	61,76	61,76	8K	85
25/05/2021	0,70%	0,43	62,20	62,20	62,20	62,20	435K	8
24/05/2021	-0,69%	-0,43	61,77	61,77	61,77	61,77	61	1
21/05/2021	0,73%	0,45	62,20	62,20	62,20	62,20	560K	45
20/05/2021	-1,20%	-0,75	61,75	62,50	61,75	62,50	5K	5
19/05/2021	0,81%	0,50	62,50	62,20	62,20	62,50	500K	41
18/05/2021	-0,32%	-0,20	62,00	62,00	62,00	62,00	6M	3
17/05/2021	0,00%	0,00	62,20	61,75	61,50	62,20	4K	4
14/05/2021	0,00%	0,00	62,20	62,00	61,75	62,20	195K	13
13/05/2021	-1,14%	-0,72	62,20	62,20	62,20	62,20	56K	1
11/05/2021	0,67%	0,42	62,92	62,20	62,20	62,92	18K	5
10/05/2021	0,48%	0,30	62,50	62,20	62,20	62,50	3K	4
07/05/2021	-0,48%	-0,30	62,20	62,20	62,20	62,20	2K	1
06/05/2021	0,00%	0,00	62,50	62,50	62,50	62,50	11K	2
05/05/2021	0,48%	0,30	62,50	62,20	62,20	62,50	317K	10
04/05/2021	-0,48%	-0,30	62,20	62,20	62,20	62,20	28K	2
03/05/2021	0,81%	0,50	62,50	62,00	62,00	62,50	75K	4
30/04/2021	0,00%	0,00	62,00	62,00	61,75	62,00	95K	17
29/04/2021	0,16%	0,10	62,00	61,90	61,75	62,00	99K	16
28/04/2021	0,00%	0,00	61,90	61,90	61,90	62,00	6K	3
27/04/2021	-0,16%	-0,10	61,90	61,90	61,90	61,90	12K	1
26/04/2021	0,00%	0,00	62,00	62,00	62,00	62,23	9K	57
23/04/2021	0,81%	0,50	62,00	61,99	61,50	62,00	162K	76
22/04/2021	-0,81%	-0,50	61,50	62,00	61,21	62,00	175K	51
19/04/2021	0,00%	0,00	62,00	61,50	61,50	62,00	23K	27
16/04/2021	0,00%	0,00	62,00	61,50	61,50	62,00	848K	15
14/04/2021	0,03%	0,02	62,00	61,98	61,98	62,00	130K	17
13/04/2021	-0,03%	-0,02	61,98	61,21	61,20	61,98	93K	39
12/04/2021	0,08%	0,05	62,00	61,12	61,12	62,00	76K	29
09/04/2021	-0,06%	-0,04	61,95	61,11	61,10	61,99	177K	24
08/04/2021	0,67%	0,41	61,99	60,01	60,01	61,99	68K	7
07/04/2021	-0,68%	-0,42	61,58	61,10	61,00	61,58	22K	5
06/04/2021	0,00%	0,00	62,00	62,00	61,26	62,00	1K	3
05/04/2021	0,00%	0,00	62,00	61,10	61,10	62,00	133K	7
01/04/2021	0,98%	0,60	62,00	61,40	61,10	62,00	64K	5
31/03/2021	0,00%	0,00	61,40	64,50	61,40	64,50	33K	156
30/03/2021	0,49%	0,30	61,40	61,40	61,25	65,00	32K	12
29/03/2021	-0,49%	-0,30	61,10	61,25	61,10	61,44	393K	62
26/03/2021	0,00%	0,00	61,40	61,40	61,40	61,40	122	1
25/03/2021	0,00%	0,00	61,40	61,25	61,25	61,40	31K	198
24/03/2021	0,00%	0,00	61,40	61,25	61,25	61,40	210K	28
23/03/2021	0,00%	0,00	61,40	61,10	61,10	61,40	12K	39
22/03/2021	0,00%	0,00	61,40	61,10	61,10	61,40	9K	8
18/03/2021	0,00%	0,00	61,40	61,40	61,40	61,40	10K	1
17/03/2021	0,15%	0,09	61,40	61,10	61,10	61,40	55K	11
16/03/2021	0,18%	0,11	61,31	61,10	61,10	61,31	6K	4
15/03/2021	0,00%	0,00	61,20	61,10	61,10	61,20	6K	6
12/03/2021	2,00%	1,20	61,20	60,00	60,00	61,20	30K	9
11/03/2021	-0,83%	-0,50	60,00	60,00	60,00	60,03	55K	20
10/03/2021	0,83%	0,50	60,50	60,00	60,00	60,50	106K	22
09/03/2021	-0,83%	-0,50	60,00	60,00	60,00	60,00	27K	1
08/03/2021	-0,79%	-0,48	60,50	60,00	60,00	60,50	30K	2
05/03/2021	0,93%	0,56	60,98	60,42	60,42	60,98	289K	3
04/03/2021	0,70%	0,42	60,42	59,52	59,25	60,42	159K	27
03/03/2021	-0,02%	-0,01	60,00	59,52	59,50	60,00	4K	3
02/03/2021	0,10%	0,06	60,01	59,52	59,52	60,01	39K	8
01/03/2021	-0,50%	-0,30	59,95	59,76	59,51	59,99	21K	7
26/02/2021	0,42%	0,25	60,25	60,00	59,51	60,25	6K	7
25/02/2021	0,00%	0,00	60,00	59,52	59,51	60,00	7K	7
24/02/2021	0,00%	0,00	60,00	59,51	59,25	60,00	91K	18
23/02/2021	0,10%	0,06	60,00	59,51	59,50	60,00	9K	11
22/02/2021	-0,10%	-0,06	59,94	59,95	59,51	59,95	7K	8
19/02/2021	-	-	60,00	59,50	59,25	60,00	70K	8

Date,Open,High,Low,Close,Volume
16-Sep-21,61.00,61.00,61.00,61.00,364170
15-Sep-21,61.01,61.05,61.00,61.00,965508
14-Sep-21,61.02,61.90,60.10,61.90,930392
13-Sep-21,60.98,61.01,60.98,61.00,926346
10-Sep-21,60.02,60.98,60.00,60.98,396684
09-Sep-21,60.99,61.49,59.99,61.00,41065
08-Sep-21,60.01,61.33,57.26,61.33,65583
06-Sep-21,60.01,61.49,60.01,61.49,181
02-Sep-21,61.89,61.89,61.50,61.89,1956133
01-Sep-21,61.90,61.90,60.16,61.15,183
31-Aug-21,60.50,60.80,60.50,60.50,612142
30-Aug-21,60.96,60.97,59.25,60.50,330146
27-Aug-21,60.12,60.86,60.12,60.86,4127
25-Aug-21,59.28,60.85,59.28,60.85,540
24-Aug-21,58.03,60.00,58.03,60.00,98938
23-Aug-21,58.06,59.99,58.05,59.80,3164
20-Aug-21,60.84,60.84,59.90,59.90,6470
19-Aug-21,58.03,60.01,58.01,60.00,18081
18-Aug-21,57.54,60.00,57.50,60.00,59515
17-Aug-21,58.01,58.40,57.50,58.40,6345
16-Aug-21,58.00,58.00,58.00,58.00,1160
13-Aug-21,58.00,58.00,58.00,58.00,5916
12-Aug-21,58.05,60.00,58.00,60.00,23875
11-Aug-21,58.20,60.98,58.00,59.48,16476
10-Aug-21,60.98,60.99,60.98,60.99,15796
09-Aug-21,58.54,58.54,58.00,58.00,503991
06-Aug-21,60.01,60.01,58.55,58.55,59355
05-Aug-21,60.27,60.40,60.27,60.40,3804
04-Aug-21,61.00,61.00,61.00,61.00,244
02-Aug-21,60.99,61.00,60.99,61.00,487
30-Jul-21,61.00,61.00,61.00,61.00,73200
29-Jul-21,59.99,61.90,58.55,59.99,982154
28-Jul-21,59.03,59.06,59.00,59.00,531585
27-Jul-21,59.03,61.86,59.03,60.00,14157
26-Jul-21,59.06,61.89,59.05,60.00,477
23-Jul-21,60.00,61.90,59.01,60.00,753600
22-Jul-21,61.89,61.89,61.89,61.89,61
21-Jul-21,60.96,60.96,58.00,60.20,278719
20-Jul-21,59.66,61.73,59.65,60.96,15480
19-Jul-21,61.01,61.79,60.99,61.79,3456
16-Jul-21,61.85,61.85,61.85,61.85,371
15-Jul-21,60.50,61.85,60.50,61.85,1637
14-Jul-21,59.04,60.50,59.04,60.50,10101
13-Jul-21,60.49,60.49,60.49,60.49,6653
12-Jul-21,59.01,60.88,58.00,60.50,151697
08-Jul-21,58.60,60.84,58.06,60.21,19468
06-Jul-21,60.01,60.98,60.00,60.98,9398
05-Jul-21,60.03,61.73,59.43,61.00,39564
02-Jul-21,60.13,62.47,60.00,62.00,78870
30-Jun-21,62.48,62.48,62.48,62.48,18744
29-Jun-21,62.48,62.49,62.48,62.49,187
28-Jun-21,61.00,62.49,59.47,61.98,24049
25-Jun-21,61.99,61.99,59.50,59.53,27252
24-Jun-21,61.20,61.99,61.06,61.99,626026
23-Jun-21,61.24,61.99,61.10,61.69,103030
22-Jun-21,61.61,62.48,61.04,62.48,1310568
21-Jun-21,61.56,62.49,61.55,62.49,615624
18-Jun-21,61.51,62.50,61.50,62.50,931790
17-Jun-21,60.53,61.50,60.52,61.25,125435
16-Jun-21,61.01,62.50,61.00,62.50,173128
15-Jun-21,61.00,61.70,60.99,61.70,1042425
14-Jun-21,61.00,61.75,60.50,60.50,2533240
11-Jun-21,61.00,61.13,60.77,61.00,62583
10-Jun-21,59.77,61.00,59.77,60.76,30924
09-Jun-21,60.80,61.20,60.00,61.15,763665
08-Jun-21,60.80,60.80,60.80,60.80,1459
07-Jun-21,60.00,61.19,59.75,60.50,1711353
04-Jun-21,61.25,61.90,60.00,61.25,660287
31-May-21,61.53,61.53,60.75,61.25,768434
28-May-21,61.26,61.51,61.25,61.25,400605
27-May-21,61.75,62.00,61.50,62.00,733937
26-May-21,61.76,61.76,61.76,61.76,8337
25-May-21,62.20,62.20,62.20,62.20,435400
24-May-21,61.77,61.77,61.77,61.77,61
21-May-21,62.20,62.20,62.20,62.20,559800
20-May-21,62.50,62.50,61.75,61.75,5499
19-May-21,62.20,62.50,62.20,62.50,499995
18-May-21,62.00,62.00,62.00,62.00,6003398
17-May-21,61.75,62.20,61.50,62.20,4320
14-May-21,62.00,62.20,61.75,62.20,195444
13-May-21,62.20,62.20,62.20,62.20,56415
11-May-21,62.20,62.92,62.20,62.92,18411
10-May-21,62.20,62.50,62.20,62.50,3304
07-May-21,62.20,62.20,62.20,62.20,1928
06-May-21,62.50,62.50,62.50,62.50,10812
05-May-21,62.20,62.50,62.20,62.50,317476
04-May-21,62.20,62.20,62.20,62.20,28425
03-May-21,62.00,62.50,62.00,62.50,75000
30-Apr-21,62.00,62.00,61.75,62.00,95270
29-Apr-21,61.90,62.00,61.75,62.00,99192
28-Apr-21,61.90,62.00,61.90,61.90,6380
27-Apr-21,61.90,61.90,61.90,61.90,12380
26-Apr-21,62.00,62.23,62.00,62.00,8990
23-Apr-21,61.99,62.00,61.50,62.00,162126
22-Apr-21,62.00,62.00,61.21,61.50,175248
19-Apr-21,61.50,62.00,61.50,62.00,23062
16-Apr-21,61.50,62.00,61.50,62.00,847869
14-Apr-21,61.98,62.00,61.98,62.00,130311
13-Apr-21,61.21,61.98,61.20,61.98,93485
12-Apr-21,61.12,62.00,61.12,62.00,75941
09-Apr-21,61.11,61.99,61.10,61.95,177359
08-Apr-21,60.01,61.99,60.01,61.99,68164
07-Apr-21,61.10,61.58,61.00,61.58,22360
06-Apr-21,62.00,62.00,61.26,62.00,1363
05-Apr-21,61.10,62.00,61.10,62.00,132873
01-Apr-21,61.40,62.00,61.10,62.00,63639
31-Mar-21,64.50,64.50,61.40,61.40,33022
30-Mar-21,61.40,65.00,61.25,61.40,32147
29-Mar-21,61.25,61.44,61.10,61.10,392663
26-Mar-21,61.40,61.40,61.40,61.40,122
25-Mar-21,61.25,61.40,61.25,61.40,30822
24-Mar-21,61.25,61.40,61.25,61.40,210492
23-Mar-21,61.10,61.40,61.10,61.40,12402
22-Mar-21,61.10,61.40,61.10,61.40,9295
18-Mar-21,61.40,61.40,61.40,61.40,9946
17-Mar-21,61.10,61.40,61.10,61.40,54788
16-Mar-21,61.10,61.31,61.10,61.31,6355
15-Mar-21,61.10,61.20,61.10,61.20,5562
12-Mar-21,60.00,61.20,60.00,61.20,29626
11-Mar-21,60.00,60.03,60.00,60.00,55269
10-Mar-21,60.00,60.50,60.00,60.50,106064
09-Mar-21,60.00,60.00,60.00,60.00,26760
08-Mar-21,60.00,60.50,60.00,60.50,30067
05-Mar-21,60.42,60.98,60.42,60.98,288945
04-Mar-21,59.52,60.42,59.25,60.42,159127
03-Mar-21,59.52,60.00,59.50,60.00,3630
02-Mar-21,59.52,60.01,59.52,60.01,38785
01-Mar-21,59.76,59.99,59.51,59.95,21182
26-Feb-21,60.00,60.25,59.51,60.25,6299
25-Feb-21,59.52,60.00,59.51,60.00,6955
24-Feb-21,59.51,60.00,59.25,60.00,90765
23-Feb-21,59.51,60.00,59.50,60.00,8934
22-Feb-21,59.95,59.95,59.51,59.94,7084
19-Feb-21,59.50,60.00,59.25,60.00,69775

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CJCT11

cotações, gráficos e mais...