Cotação atual, histórico e gráfico do papel: CNES11

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 CNES11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-2,21%	-0,04	1,77	1,81	1,76	1,84	319K	5.335
17/04/2024	0,00%	0,00	1,81	1,81	1,70	1,83	328K	2.458
16/04/2024	-15,02%	-0,32	1,81	2,10	1,75	2,10	497K	2.913
15/04/2024	-14,80%	-0,37	2,13	2,50	2,08	2,57	483K	2.195
12/04/2024	1,21%	0,03	2,50	2,49	2,47	2,59	71K	179
11/04/2024	3,35%	0,08	2,47	2,45	2,45	2,55	24K	146
10/04/2024	0,00%	0,00	2,39	2,38	2,29	2,50	25K	153
09/04/2024	2,14%	0,05	2,39	2,36	2,29	2,48	32K	188
08/04/2024	-1,27%	-0,03	2,34	2,38	2,29	2,55	30K	281
05/04/2024	3,04%	0,07	2,37	2,44	2,35	2,44	11K	123
04/04/2024	0,00%	0,00	2,30	2,40	2,25	2,54	34K	183

03/04/2024	4,55%	0,10	2,30	2,22	2,21	2,43	22K	160
02/04/2024	-10,20%	-0,25	2,20	2,47	2,20	2,60	99K	551
01/04/2024	-16,10%	-0,47	2,45	2,88	2,43	2,88	146K	818
28/03/2024	11,45%	0,30	2,92	2,63	2,63	2,96	57K	245
27/03/2024	-6,43%	-0,18	2,62	2,99	2,56	2,99	71K	336
26/03/2024	-3,45%	-0,10	2,80	2,89	2,80	3,22	55K	385
25/03/2024	-2,36%	-0,07	2,90	2,98	2,90	3,85	175K	421
22/03/2024	6,45%	0,18	2,97	2,80	2,80	2,97	14K	154
21/03/2024	-4,12%	-0,12	2,79	2,72	2,72	2,98	50K	258
20/03/2024	5,82%	0,16	2,91	2,76	2,76	2,92	10K	137
19/03/2024	4,96%	0,13	2,75	2,63	2,63	2,79	14K	278
18/03/2024	-2,96%	-0,08	2,62	2,71	2,61	2,87	110K	283
15/03/2024	-3,57%	-0,10	2,70	2,80	2,64	2,87	66K	209
14/03/2024	-1,41%	-0,04	2,80	2,86	2,72	2,86	10K	132
13/03/2024	6,37%	0,17	2,84	2,68	2,68	2,86	8K	130
12/03/2024	-4,98%	-0,14	2,67	2,81	2,62	2,86	12K	306
11/03/2024	8,08%	0,21	2,81	2,61	2,61	2,81	14K	123
08/03/2024	-2,99%	-0,08	2,60	2,69	2,30	2,84	22K	118
07/03/2024	4,28%	0,11	2,68	2,57	2,45	2,87	16K	97
06/03/2024	14,73%	0,33	2,57	2,98	2,40	3,00	4K	65
05/03/2024	-0,44%	-0,01	2,24	2,38	2,24	3,00	68K	103
04/03/2024	-91,35%	-23,75	2,25	2,26	2,20	2,28	7K	113
01/03/2024	0,19%	0,05	26,00	27,01	26,00	27,83	697	11
29/02/2024	0,04%	0,01	25,95	25,95	25,71	25,95	363	5
28/02/2024	-2,85%	-0,76	25,94	26,74	25,94	26,74	6K	8
27/02/2024	1,44%	0,38	26,70	25,99	25,99	26,70	8K	7
26/02/2024	-1,53%	-0,41	26,32	26,29	25,30	26,34	5K	18
23/02/2024	0,07%	0,02	26,73	26,71	25,30	27,99	1K	11
22/02/2024	6,80%	1,70	26,71	25,00	25,00	26,97	3K	9
21/02/2024	0,00%	0,00	25,01	25,01	25,00	25,01	8K	7
20/02/2024	0,00%	0,00	25,01	25,01	25,01	25,01	150	1
19/02/2024	0,36%	0,09	25,01	25,00	25,00	26,79	32K	11
16/02/2024	0,40%	0,10	24,92	25,00	24,91	25,00	3K	3
15/02/2024	0,08%	0,02	24,82	24,80	24,80	25,00	4K	5
14/02/2024	-0,40%	-0,10	24,80	24,90	24,80	24,90	4K	5
09/02/2024	-2,51%	-0,64	24,90	25,58	24,90	25,58	5K	15
08/02/2024	0,27%	0,07	25,54	25,47	25,25	25,55	509	12
07/02/2024	3,12%	0,77	25,47	24,81	24,81	25,47	372	2
06/02/2024	-3,44%	-0,88	24,70	24,81	24,70	24,81	989	4
05/02/2024	-0,04%	-0,01	25,58	25,59	25,58	26,79	6K	12
02/02/2024	-1,20%	-0,31	25,59	25,01	25,00	25,91	40K	48
01/02/2024	5,71%	1,40	25,90	24,65	24,65	25,90	26K	8
31/01/2024	4,52%	1,06	24,50	24,01	24,01	24,50	12K	7
30/01/2024	-7,75%	-1,97	23,44	22,91	22,91	23,44	139	5
29/01/2024	0,00%	0,00	25,41	25,31	23,09	25,41	9K	28
26/01/2024	0,08%	0,02	25,41	23,93	23,93	26,30	2K	13
25/01/2024	-0,43%	-0,11	25,39	25,50	25,00	25,51	6K	16
24/01/2024	6,25%	1,50	25,50	23,17	23,17	25,50	7K	20
23/01/2024	3,36%	0,78	24,00	23,10	23,10	24,00	12K	13
22/01/2024	-6,33%	-1,57	23,22	24,79	23,14	24,79	992	15
19/01/2024	8,49%	1,94	24,79	23,00	23,00	25,89	19K	23
18/01/2024	-2,72%	-0,64	22,85	23,01	22,85	23,01	38K	14
17/01/2024	2,13%	0,49	23,49	23,99	23,00	24,00	561	12
16/01/2024	-23,33%	-7,00	23,00	29,99	23,00	30,00	39K	68
15/01/2024	32,80%	7,41	30,00	22,42	22,42	30,00	124K	128
12/01/2024	0,04%	0,01	22,59	22,61	22,40	22,61	291	5
11/01/2024	-0,09%	-0,02	22,58	22,60	22,37	22,60	3K	20
10/01/2024	-0,09%	-0,02	22,60	22,58	22,51	22,61	8K	22
09/01/2024	0,09%	0,02	22,62	22,57	22,57	22,62	9K	19
08/01/2024	0,00%	0,00	22,60	22,60	22,56	22,63	19K	30
05/01/2024	0,09%	0,02	22,60	22,60	22,60	22,63	4K	7
04/01/2024	-0,31%	-0,07	22,58	22,58	22,56	22,65	2K	6
03/01/2024	-0,22%	-0,05	22,65	22,69	22,59	22,70	8K	16
02/01/2024	0,13%	0,03	22,70	22,66	22,60	22,70	10K	31
28/12/2023	0,00%	0,00	22,67	22,64	22,60	22,67	10K	22
27/12/2023	-0,13%	-0,03	22,67	22,61	22,59	22,69	6K	17
26/12/2023	0,04%	0,01	22,70	22,70	22,60	22,70	9K	27
22/12/2023	0,04%	0,01	22,69	22,68	22,68	22,69	2K	5
21/12/2023	-0,09%	-0,02	22,68	22,70	22,57	22,70	2K	9
20/12/2023	0,84%	0,19	22,70	22,73	22,58	22,73	5K	13
19/12/2023	-0,84%	-0,19	22,51	22,57	22,51	22,75	11K	13
18/12/2023	0,00%	0,00	22,70	22,70	22,66	22,75	15K	24
15/12/2023	-0,39%	-0,09	22,70	22,73	22,66	22,78	9K	20
14/12/2023	-0,04%	-0,01	22,79	22,68	22,68	22,79	6K	5
13/12/2023	0,00%	0,00	22,80	22,77	22,68	22,80	6K	5
12/12/2023	0,26%	0,06	22,80	22,78	22,72	22,85	10K	17
11/12/2023	-0,57%	-0,13	22,74	22,87	22,73	22,88	12K	16
08/12/2023	0,00%	0,00	22,87	22,88	22,82	22,88	5K	9
07/12/2023	0,09%	0,02	22,87	22,86	22,81	22,88	6K	12
06/12/2023	0,00%	0,00	22,85	22,85	22,80	22,88	10K	21
05/12/2023	-0,09%	-0,02	22,85	22,81	22,79	22,88	10K	31
04/12/2023	0,13%	0,03	22,87	22,88	22,81	22,88	8K	17
01/12/2023	-0,04%	-0,01	22,84	22,80	22,77	22,89	19K	23
30/11/2023	-0,09%	-0,02	22,85	22,87	22,80	22,90	16K	23
29/11/2023	0,04%	0,01	22,87	22,85	22,85	22,88	5K	15
28/11/2023	-0,09%	-0,02	22,86	22,87	22,80	22,88	7K	41
27/11/2023	0,31%	0,07	22,88	22,80	22,73	22,88	8K	21
24/11/2023	-0,74%	-0,17	22,81	22,81	22,80	22,90	10K	28
23/11/2023	0,04%	0,01	22,98	23,55	22,81	23,55	702	7
22/11/2023	0,00%	0,00	22,97	22,96	22,77	22,97	31K	205
21/11/2023	0,00%	0,00	22,97	22,95	22,83	22,97	2K	14
20/11/2023	0,83%	0,19	22,97	22,54	22,54	22,97	6K	19
17/11/2023	0,00%	0,00	22,78	22,77	22,55	22,78	17K	8
16/11/2023	-0,04%	-0,01	22,78	22,79	22,44	22,79	2K	9
14/11/2023	-0,04%	-0,01	22,79	22,88	22,43	22,88	4K	13
13/11/2023	-0,65%	-0,15	22,80	22,94	22,50	22,94	3K	7
10/11/2023	1,68%	0,38	22,95	22,98	22,16	22,98	113	5
09/11/2023	1,58%	0,35	22,57	22,58	22,57	22,58	541	3
08/11/2023	0,41%	0,09	22,22	22,51	22,22	22,51	404	4
07/11/2023	-1,51%	-0,34	22,13	22,47	22,13	22,47	2K	3
06/11/2023	1,58%	0,35	22,47	22,13	22,10	22,47	1K	6
03/11/2023	-6,03%	-1,42	22,12	23,19	22,04	23,19	4K	22
01/11/2023	5,42%	1,21	23,54	22,34	22,34	23,58	3K	9
31/10/2023	-0,40%	-0,09	22,33	22,34	21,99	22,34	423	7
30/10/2023	0,09%	0,02	22,42	22,40	21,57	22,42	1K	8
27/10/2023	-0,09%	-0,02	22,40	21,88	21,80	22,40	7K	7
26/10/2023	-0,40%	-0,09	22,42	22,50	21,95	22,50	3K	11
25/10/2023	-0,09%	-0,02	22,51	22,53	22,00	22,53	4K	12
24/10/2023	-0,31%	-0,07	22,53	21,42	21,42	22,53	236	2
23/10/2023	-1,05%	-0,24	22,60	22,54	22,54	22,86	3K	21
20/10/2023	-0,22%	-0,05	22,84	22,87	21,97	22,87	59K	424
18/10/2023	-0,09%	-0,02	22,89	22,89	22,57	22,89	294	4
17/10/2023	0,93%	0,21	22,91	22,90	22,54	22,91	13K	24
16/10/2023	-1,22%	-0,28	22,70	23,04	22,60	23,04	7K	28
13/10/2023	0,00%	0,00	22,98	22,98	22,98	22,98	22	1
11/10/2023	-0,04%	-0,01	22,98	22,98	22,80	22,98	6K	33
10/10/2023	-0,04%	-0,01	22,99	22,82	22,80	22,99	6K	11
09/10/2023	0,04%	0,01	23,00	23,00	22,99	23,19	5K	16
06/10/2023	0,26%	0,06	22,99	22,76	22,72	23,01	16K	17
05/10/2023	-0,35%	-0,08	22,93	23,00	22,70	23,03	9K	24
04/10/2023	0,92%	0,21	23,01	22,71	22,71	23,01	5K	30
03/10/2023	-1,04%	-0,24	22,80	22,85	22,80	22,85	5K	4
02/10/2023	-	-	23,04	23,09	22,85	23,09	1K	14

Date,Open,High,Low,Close,Volume
18-Apr-24,1.81,1.84,1.76,1.77,319488
17-Apr-24,1.81,1.83,1.70,1.81,328006
16-Apr-24,2.10,2.10,1.75,1.81,496904
15-Apr-24,2.50,2.57,2.08,2.13,482955
12-Apr-24,2.49,2.59,2.47,2.50,70601
11-Apr-24,2.45,2.55,2.45,2.47,24084
10-Apr-24,2.38,2.50,2.29,2.39,24814
09-Apr-24,2.36,2.48,2.29,2.39,31689
08-Apr-24,2.38,2.55,2.29,2.34,30446
05-Apr-24,2.44,2.44,2.35,2.37,10650
04-Apr-24,2.40,2.54,2.25,2.30,34316
03-Apr-24,2.22,2.43,2.21,2.30,22311
02-Apr-24,2.47,2.60,2.20,2.20,99191
01-Apr-24,2.88,2.88,2.43,2.45,145565
28-Mar-24,2.63,2.96,2.63,2.92,56741
27-Mar-24,2.99,2.99,2.56,2.62,71300
26-Mar-24,2.89,3.22,2.80,2.80,54723
25-Mar-24,2.98,3.85,2.90,2.90,174715
22-Mar-24,2.80,2.97,2.80,2.97,13815
21-Mar-24,2.72,2.98,2.72,2.79,49957
20-Mar-24,2.76,2.92,2.76,2.91,10274
19-Mar-24,2.63,2.79,2.63,2.75,14230
18-Mar-24,2.71,2.87,2.61,2.62,110397
15-Mar-24,2.80,2.87,2.64,2.70,65542
14-Mar-24,2.86,2.86,2.72,2.80,9719
13-Mar-24,2.68,2.86,2.68,2.84,7640
12-Mar-24,2.81,2.86,2.62,2.67,11899
11-Mar-24,2.61,2.81,2.61,2.81,14290
08-Mar-24,2.69,2.84,2.30,2.60,22145
07-Mar-24,2.57,2.87,2.45,2.68,15996
06-Mar-24,2.98,3.00,2.40,2.57,3656
05-Mar-24,2.38,3.00,2.24,2.24,67739
04-Mar-24,2.26,2.28,2.20,2.25,6516
01-Mar-24,27.01,27.83,26.00,26.00,697
29-Feb-24,25.95,25.95,25.71,25.95,363
28-Feb-24,26.74,26.74,25.94,25.94,5710
27-Feb-24,25.99,26.70,25.99,26.70,8130
26-Feb-24,26.29,26.34,25.30,26.32,5122
23-Feb-24,26.71,27.99,25.30,26.73,1340
22-Feb-24,25.00,26.97,25.00,26.71,2929
21-Feb-24,25.01,25.01,25.00,25.01,8350
20-Feb-24,25.01,25.01,25.01,25.01,150
19-Feb-24,25.00,26.79,25.00,25.01,32075
16-Feb-24,25.00,25.00,24.91,24.92,2873
15-Feb-24,24.80,25.00,24.80,24.82,3815
14-Feb-24,24.90,24.90,24.80,24.80,3581
09-Feb-24,25.58,25.58,24.90,24.90,5017
08-Feb-24,25.47,25.55,25.25,25.54,509
07-Feb-24,24.81,25.47,24.81,25.47,372
06-Feb-24,24.81,24.81,24.70,24.70,989
05-Feb-24,25.59,26.79,25.58,25.58,5533
02-Feb-24,25.01,25.91,25.00,25.59,39686
01-Feb-24,24.65,25.90,24.65,25.90,26451
31-Jan-24,24.01,24.50,24.01,24.50,12346
30-Jan-24,22.91,23.44,22.91,23.44,139
29-Jan-24,25.31,25.41,23.09,25.41,8751
26-Jan-24,23.93,26.30,23.93,25.41,1812
25-Jan-24,25.50,25.51,25.00,25.39,5992
24-Jan-24,23.17,25.50,23.17,25.50,7461
23-Jan-24,23.10,24.00,23.10,24.00,12458
22-Jan-24,24.79,24.79,23.14,23.22,992
19-Jan-24,23.00,25.89,23.00,24.79,18937
18-Jan-24,23.01,23.01,22.85,22.85,38233
17-Jan-24,23.99,24.00,23.00,23.49,561
16-Jan-24,29.99,30.00,23.00,23.00,38583
15-Jan-24,22.42,30.00,22.42,30.00,124410
12-Jan-24,22.61,22.61,22.40,22.59,291
11-Jan-24,22.60,22.60,22.37,22.58,2667
10-Jan-24,22.58,22.61,22.51,22.60,7714
09-Jan-24,22.57,22.62,22.57,22.62,8704
08-Jan-24,22.60,22.63,22.56,22.60,18573
05-Jan-24,22.60,22.63,22.60,22.60,3639
04-Jan-24,22.58,22.65,22.56,22.58,1873
03-Jan-24,22.69,22.70,22.59,22.65,7613
02-Jan-24,22.66,22.70,22.60,22.70,9837
28-Dec-23,22.64,22.67,22.60,22.67,10285
27-Dec-23,22.61,22.69,22.59,22.67,6493
26-Dec-23,22.70,22.70,22.60,22.70,8548
22-Dec-23,22.68,22.69,22.68,22.69,2064
21-Dec-23,22.70,22.70,22.57,22.68,1538
20-Dec-23,22.73,22.73,22.58,22.70,5230
19-Dec-23,22.57,22.75,22.51,22.51,11346
18-Dec-23,22.70,22.75,22.66,22.70,15317
15-Dec-23,22.73,22.78,22.66,22.70,9401
14-Dec-23,22.68,22.79,22.68,22.79,5964
13-Dec-23,22.77,22.80,22.68,22.80,6303
12-Dec-23,22.78,22.85,22.72,22.80,10436
11-Dec-23,22.87,22.88,22.73,22.74,12320
08-Dec-23,22.88,22.88,22.82,22.87,5170
07-Dec-23,22.86,22.88,22.81,22.87,5581
06-Dec-23,22.85,22.88,22.80,22.85,9551
05-Dec-23,22.81,22.88,22.79,22.85,9509
04-Dec-23,22.88,22.88,22.81,22.87,7935
01-Dec-23,22.80,22.89,22.77,22.84,19288
30-Nov-23,22.87,22.90,22.80,22.85,15848
29-Nov-23,22.85,22.88,22.85,22.87,5399
28-Nov-23,22.87,22.88,22.80,22.86,7476
27-Nov-23,22.80,22.88,22.73,22.88,8351
24-Nov-23,22.81,22.90,22.80,22.81,10416
23-Nov-23,23.55,23.55,22.81,22.98,702
22-Nov-23,22.96,22.97,22.77,22.97,31028
21-Nov-23,22.95,22.97,22.83,22.97,2019
20-Nov-23,22.54,22.97,22.54,22.97,5560
17-Nov-23,22.77,22.78,22.55,22.78,17391
16-Nov-23,22.79,22.79,22.44,22.78,2286
14-Nov-23,22.88,22.88,22.43,22.79,4295
13-Nov-23,22.94,22.94,22.50,22.80,3108
10-Nov-23,22.98,22.98,22.16,22.95,113
09-Nov-23,22.58,22.58,22.57,22.57,541
08-Nov-23,22.51,22.51,22.22,22.22,404
07-Nov-23,22.47,22.47,22.13,22.13,1766
06-Nov-23,22.13,22.47,22.10,22.47,1088
03-Nov-23,23.19,23.19,22.04,22.12,4022
01-Nov-23,22.34,23.58,22.34,23.54,2580
31-Oct-23,22.34,22.34,21.99,22.33,423
30-Oct-23,22.40,22.42,21.57,22.42,1078
27-Oct-23,21.88,22.40,21.80,22.40,7423
26-Oct-23,22.50,22.50,21.95,22.42,3261
25-Oct-23,22.53,22.53,22.00,22.51,4230
24-Oct-23,21.42,22.53,21.42,22.53,236
23-Oct-23,22.54,22.86,22.54,22.60,3139
20-Oct-23,22.87,22.87,21.97,22.84,58983
18-Oct-23,22.89,22.89,22.57,22.89,294
17-Oct-23,22.90,22.91,22.54,22.91,13286
16-Oct-23,23.04,23.04,22.60,22.70,7076
13-Oct-23,22.98,22.98,22.98,22.98,22
11-Oct-23,22.98,22.98,22.80,22.98,5751
10-Oct-23,22.82,22.99,22.80,22.99,6474
09-Oct-23,23.00,23.19,22.99,23.00,5188
06-Oct-23,22.76,23.01,22.72,22.99,16108
05-Oct-23,23.00,23.03,22.70,22.93,8801
04-Oct-23,22.71,23.01,22.71,23.01,4808
03-Oct-23,22.85,22.85,22.80,22.80,5038
02-Oct-23,23.09,23.09,22.85,23.04,1057

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CNES11