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
menu


Cotação atual, histórico e gráfico do papel: CNES11

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
- - -
candle  |  linear  |  OHLC    MM1   MM2
Gráfico CNES11Dec 20242025Feb 2025Mar 2025Apr 20251.001.051.101.151.201.251.30-24.0%-22.0%-20.0%-18.0%-16.0%-14.0%-12.0%-10.0%-8.0%-6.0%-4.0%-2.0%+0.0%+2.0%0.00200k400k-0.04-0.020.00-0.04-0.020.00050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-2,73%-0,031,071,101,071,1043K734
03/04/20250,00%0,001,101,101,071,1098K896
02/04/20250,92%0,011,101,091,071,10110K930
01/04/20250,93%0,011,091,111,071,1568K744
31/03/2025-3,57%-0,041,081,121,081,1237K455
28/03/2025-0,88%-0,011,121,131,051,14109K1.108
27/03/20255,61%0,061,131,081,051,13125K1.641
26/03/2025-0,93%-0,011,071,101,061,11156K773
25/03/20250,00%0,001,081,081,081,1027K1.454
24/03/20250,00%0,001,081,081,071,1145K2.996
21/03/20251,89%0,021,081,061,041,08126K942
20/03/20250,00%0,001,061,071,051,0848K1.648
19/03/2025-1,85%-0,021,061,091,061,1037K772
18/03/20250,00%0,001,081,091,071,1141K467
17/03/20250,93%0,011,081,071,071,0927K479
14/03/2025-1,83%-0,021,071,091,061,1034K546
13/03/20251,87%0,021,091,061,051,0916K835
12/03/20250,94%0,011,071,091,051,0931K232
11/03/2025-1,85%-0,021,061,081,051,0922K373
10/03/20250,00%0,001,081,081,051,0923K336
07/03/20250,93%0,011,081,071,061,0813K1.007
06/03/2025-0,93%-0,011,071,051,041,0823K524
05/03/20254,85%0,051,081,031,031,0812K220
28/02/2025-3,74%-0,041,031,081,021,0947K4.359
27/02/20253,88%0,041,071,031,021,0723K442
26/02/20250,98%0,011,031,031,021,0411K565
25/02/2025-0,97%-0,011,021,021,021,0420K285
24/02/20250,98%0,011,031,041,021,0425K336
21/02/20250,00%0,001,021,021,011,0421K1.054
20/02/20252,00%0,021,021,001,001,0316K282
19/02/2025-1,96%-0,021,001,021,001,0321K601
18/02/20252,00%0,021,021,000,991,0650K511
17/02/20250,00%0,001,001,000,991,0329K435
14/02/20250,00%0,001,001,000,991,0345K1.365
13/02/2025-0,99%-0,011,001,010,991,0246K471
12/02/20250,00%0,001,011,011,001,0229K262
11/02/2025-0,98%-0,011,011,031,011,0414K413
10/02/2025-0,97%-0,011,021,021,011,0455K635
07/02/2025-1,90%-0,021,031,051,021,0537K853
06/02/20250,96%0,011,051,041,031,0531K393
05/02/2025-1,89%-0,021,041,051,041,0631K1.176
04/02/20250,00%0,001,061,071,051,0726K2.968
03/02/2025-1,85%-0,021,061,081,061,0857K1.667
31/01/2025-2,70%-0,031,081,081,061,1051K1.909
30/01/20254,72%0,051,111,081,061,1172K607
29/01/2025-1,85%-0,021,061,071,061,0831K571
28/01/20250,00%0,001,081,081,061,0818K526
27/01/20250,93%0,011,081,081,061,1254K1.398
24/01/20250,00%0,001,071,061,061,0825K538
23/01/20250,00%0,001,071,091,071,0928K2.938
22/01/2025-2,73%-0,031,071,101,071,1024K2.388
21/01/20251,85%0,021,101,081,071,1040K525
20/01/2025-0,92%-0,011,081,091,071,0946K546
17/01/20250,93%0,011,091,081,071,0929K696
16/01/20250,00%0,001,081,081,081,1021K3.720
15/01/2025-0,92%-0,011,081,091,081,1036K2.804
14/01/20250,93%0,011,091,091,071,0921K2.463
13/01/2025-1,82%-0,021,081,101,081,1136K1.713
10/01/20250,92%0,011,101,091,091,1111K447
09/01/2025-0,91%-0,011,091,111,091,1115K1.336
08/01/20250,92%0,011,101,091,091,1120K2.633
07/01/2025-1,80%-0,021,091,111,091,1228K436
06/01/2025-0,89%-0,011,111,121,101,1217K665
03/01/20250,90%0,011,121,111,091,1217K676
02/01/20250,91%0,011,111,111,091,1219K915
30/12/2024-1,79%-0,021,101,121,091,1338K1.902
27/12/20242,75%0,031,121,091,081,1469K892
26/12/2024-0,91%-0,011,091,101,081,1194K1.330
23/12/20240,92%0,011,101,101,081,1133K1.383
20/12/20240,00%0,001,091,091,071,1260K6.264
19/12/20240,93%0,011,091,101,061,1238K4.800
18/12/2024-0,92%-0,011,081,101,081,1134K563
17/12/2024-0,91%-0,011,091,101,081,1154K2.354
16/12/2024-0,90%-0,011,101,121,091,1347K3.097
13/12/20240,00%0,001,111,121,101,1232K2.480
12/12/20240,00%0,001,111,131,101,1342K2.212
11/12/2024-0,89%-0,011,111,131,101,1338K1.157
10/12/20240,00%0,001,121,121,111,1570K4.093
09/12/20240,90%0,011,121,121,081,16112K2.769
06/12/20240,00%0,001,111,111,101,1236K2.215
05/12/2024-0,89%-0,011,111,121,101,1356K3.220
04/12/2024-2,61%-0,031,121,151,111,1585K1.129
03/12/20241,77%0,021,151,141,121,1554K2.537
02/12/2024-0,88%-0,011,131,151,131,1560K530
29/11/20240,00%0,001,141,151,131,1563K2.597
28/11/2024-2,56%-0,031,141,171,141,1767K2.935
27/11/20241,74%0,021,171,151,141,1767K970
26/11/2024-0,86%-0,011,151,151,141,18147K663
25/11/20240,87%0,011,161,161,141,1679K1.091
22/11/20240,00%0,001,151,171,121,1785K2.366
21/11/2024-0,86%-0,011,151,161,141,1684K1.110
19/11/2024-0,85%-0,011,161,171,151,17124K2.579
18/11/2024-0,85%-0,011,171,171,161,18103K1.207
14/11/2024-1,67%-0,021,181,201,151,22323K1.420
13/11/2024-8,40%-0,111,201,301,181,31369K994
12/11/20240,00%0,001,311,301,291,3179K1.267
11/11/20240,00%0,001,311,321,291,3288K720
08/11/20240,00%0,001,311,331,301,3354K2.130
07/11/20240,00%0,001,311,311,301,3354K3.256
06/11/2024-0,76%-0,011,311,341,301,3437K544
05/11/20241,54%0,021,321,321,301,3448K1.116
04/11/2024-0,76%-0,011,301,311,301,3560K2.397
01/11/20240,77%0,011,311,301,301,3642K1.092
31/10/20240,00%0,001,301,311,291,3352K526
30/10/20242,36%0,031,301,261,251,3098K736
29/10/20241,60%0,021,271,261,261,2950K1.078
28/10/2024-3,10%-0,041,251,291,251,3075K1.359
25/10/20240,00%0,001,291,301,281,3258K2.086
24/10/20240,00%0,001,291,291,261,3156K452
23/10/20240,00%0,001,291,301,281,3243K478
22/10/2024-0,77%-0,011,291,301,291,3234K948
21/10/20242,36%0,031,301,271,271,3167K2.113
18/10/2024-0,78%-0,011,271,291,261,2946K514
17/10/20240,79%0,011,281,281,231,2857K527
16/10/20240,00%0,001,271,271,251,2828K631
15/10/20240,79%0,011,271,281,261,3057K695
14/10/20240,80%0,011,261,251,251,2952K3.052
11/10/20240,81%0,011,251,241,231,2640K483
10/10/2024-1,59%-0,021,241,271,231,2746K2.364
09/10/20240,00%0,001,261,241,231,2639K1.423
08/10/20240,00%0,001,261,251,231,2642K911
07/10/2024-2,33%-0,031,261,271,241,28118K2.499
04/10/2024-2,27%-0,031,291,301,271,32100K2.299
03/10/20242,33%0,031,321,291,291,3235K845
02/10/2024-3,01%-0,041,291,321,291,3495K2.227
01/10/2024-1,48%-0,021,331,341,311,3560K1.404
30/09/2024-1,46%-0,021,351,351,341,3931K1.004
27/09/20243,01%0,041,371,351,341,3850K1.025
26/09/2024-1,48%-0,021,331,351,331,3643K1.281
25/09/2024-1,46%-0,021,351,351,331,3847K1.597
24/09/2024-2,14%-0,031,371,401,351,41117K3.478
23/09/2024-1,41%-0,021,401,411,391,4260K1.662
20/09/2024-1,39%-0,021,421,431,411,4476K1.559
19/09/2024--1,441,441,421,4564K961


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar