ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-0,42%-0,3583,5086,0083,0186,5035K35
27/02/2020-3,26%-2,8383,8583,5183,5086,8947K47
26/02/20201,12%0,9686,6885,6983,0086,68177K64
21/02/20202,45%2,0585,7284,0083,6885,9820K37
20/02/20200,07%0,0683,6785,9083,6788,8626K28
19/02/2020-1,84%-1,5783,6185,6583,3589,88383K48
18/02/20200,21%0,1885,1885,5085,0586,6028K43
17/02/2020-1,29%-1,1185,0087,0085,0087,00154K63
14/02/2020-2,16%-1,9086,1189,8986,1190,09151K52
13/02/2020-0,56%-0,5088,0189,0088,0189,0030K40
12/02/2020-0,56%-0,5088,5189,2288,5190,4931K31
11/02/20200,24%0,2189,0189,0089,0089,2230K22
10/02/20200,00%0,0088,8089,0188,5289,0162K24
07/02/2020-0,22%-0,2088,8089,0088,5589,4064K34
06/02/20202,06%1,8089,0087,3187,3189,3544K20
05/02/2020-1,47%-1,3087,2088,5087,0189,37157K199
04/02/20200,48%0,4288,5088,8887,0289,50137K59
03/02/2020-0,59%-0,5288,0888,6088,0889,0081K31
31/01/2020-0,45%-0,4088,6089,0088,0089,0029K18
30/01/20201,12%0,9989,0089,4088,5090,0058K24
29/01/2020-1,95%-1,7588,0190,0088,0190,0064K32
28/01/20200,85%0,7689,7689,4389,0090,0075K17
27/01/2020-0,67%-0,6089,0090,0089,0090,5060K60
24/01/2020-0,44%-0,4089,6095,5589,5095,5544K222
23/01/20200,00%0,0090,0089,9989,5190,0052K21
22/01/2020-1,10%-1,0090,0091,0087,8091,00129K64
21/01/20201,11%1,0091,0091,0091,0091,4085K44
20/01/2020-0,50%-0,4590,0090,4590,0091,4049K31
17/01/2020-0,06%-0,0590,4591,1690,1091,3160K28
16/01/20200,56%0,5090,5090,0190,0191,1624K36
15/01/2020-1,27%-1,1690,0090,0089,8991,1555K46
14/01/2020-1,47%-1,3691,1692,8089,1193,95211K246
13/01/20200,00%0,0092,5292,9992,5292,9935K41
10/01/2020-0,19%-0,1892,5293,0092,4993,47133K109
09/01/20202,17%1,9792,7090,6990,0092,7561K67
08/01/2020-3,48%-3,2790,7394,8488,4294,84214K293
07/01/20200,00%0,0094,0095,1892,7195,18107K61
06/01/20201,95%1,8094,0092,2592,0295,1881K38
03/01/2020-1,53%-1,4392,2094,0091,1994,0090K80
02/01/2020-1,42%-1,3593,6394,9890,0099,00120K95
30/12/20194,95%4,4894,9890,5090,5094,9846K34
27/12/20191,74%1,5590,5088,9588,0090,5033K36
26/12/20191,25%1,1088,9587,3286,0088,95108K54
23/12/2019-0,02%-0,0287,8587,8784,1087,87327K97
20/12/20190,37%0,3287,8789,7887,7790,0067K102
19/12/2019-2,72%-2,4587,5589,8887,5590,0074K50
18/12/20192,97%2,6090,0087,4087,4090,01137K45
17/12/20190,11%0,1087,4087,3087,3088,0554K82
16/12/20190,08%0,0787,3087,9987,2388,0076K44
13/12/2019-1,88%-1,6787,2388,9187,2189,15138K168
12/12/20191,20%1,0588,9087,6187,6188,9765K17
11/12/2019-0,08%-0,0787,8587,9286,5888,0054K34
10/12/20190,49%0,4387,9286,6086,5087,9251K28
09/12/20191,73%1,4987,4986,0086,0087,5946K31
06/12/20191,18%1,0086,0085,2285,1886,0033K21
05/12/20190,65%0,5585,0084,8084,8085,0047K32
04/12/2019-0,59%-0,5084,4584,4184,4185,3951K32
03/12/20190,99%0,8384,9584,1484,1284,9899K54
02/12/20190,94%0,7884,1283,3482,9184,1254K44
29/11/2019-0,43%-0,3683,3483,8982,5283,9094K54
28/11/20190,28%0,2383,7083,5083,0283,7914K19
27/11/2019-0,51%-0,4383,4783,9083,0683,9029K22
26/11/20190,60%0,5083,9083,6983,6984,1846K39
25/11/2019-0,71%-0,6083,4083,7082,8283,7043K37
22/11/2019-0,17%-0,1484,0084,9583,6884,9529K31
21/11/20191,37%1,1484,1484,5083,0084,5086K42
19/11/2019-1,41%-1,1983,0084,1582,9084,1875K52
18/11/20190,23%0,1984,1983,8083,7084,1931K31
14/11/20190,00%0,0084,0083,9983,6284,2081K29
13/11/20190,00%0,0084,0084,0083,4484,2046K25
12/11/20190,14%0,1284,0084,2083,8884,2025K24
11/11/2019-0,14%-0,1283,8884,2083,6084,2040K29
08/11/20190,00%0,0084,0084,0084,0084,4923K25
07/11/2019-0,59%-0,5084,0084,4183,2384,4140K27
06/11/20190,60%0,5084,5084,0082,7284,5092K47
05/11/20190,00%0,0084,0084,0282,8684,39121K73
04/11/20190,18%0,1584,0083,8583,0084,00129K43
01/11/2019-0,05%-0,0483,8583,0183,0183,8914K17
31/10/2019-0,05%-0,0483,8984,0082,0084,49103K40
30/10/2019-0,80%-0,6883,9384,6183,9384,6135K25
29/10/20190,75%0,6384,6183,7583,6086,0043K138
28/10/20190,27%0,2383,9883,8883,0084,0097K168
25/10/20190,42%0,3583,7583,4083,0083,9652K70
24/10/2019-0,33%-0,2883,4083,3983,0083,5046K32
23/10/2019-0,24%-0,2083,6883,9782,9885,00244K99
22/10/20190,95%0,7983,8883,0983,0983,9540K36
21/10/2019-0,34%-0,2883,0983,0082,9083,0967K29
18/10/2019-0,04%-0,0383,3783,9082,8883,9089K35
17/10/2019-0,01%-0,0183,4083,4583,4083,9920K20
16/10/2019-1,87%-1,5983,4184,3283,4084,4944K30
15/10/20191,92%1,6085,0082,8382,8385,0085K39
14/10/2019-0,12%-0,1083,4082,8382,8083,5134K27
11/10/20190,12%0,1083,5083,2083,2084,0030K28
10/10/20190,99%0,8283,4083,4883,2083,4815K20
09/10/2019-1,69%-1,4282,5883,9982,5384,0051K37
08/10/20191,20%1,0084,0083,6782,1585,0064K128
07/10/2019-1,19%-1,0083,0082,0081,5583,00220K68
04/10/20190,41%0,3484,0084,3383,6784,3430K29
03/10/2019-0,51%-0,4383,6684,0083,6684,3482K29
02/10/20190,06%0,0584,0984,0083,6084,0963K31
01/10/2019-0,07%-0,0684,0484,1083,6084,10318K43
30/09/20190,84%0,7084,1083,5083,5084,1518K56
27/09/2019-0,71%-0,6083,4084,4583,0184,4520K21
26/09/2019-0,02%-0,0284,0084,0283,0084,4160K82
25/09/2019-0,92%-0,7884,0285,0080,5085,0075K45
24/09/2019-0,24%-0,2084,8084,9084,5584,9016K50
23/09/2019-0,12%-0,1085,0085,1084,0085,1066K33
20/09/2019-0,12%-0,1085,1085,2184,6085,2554K27
19/09/2019-0,16%-0,1485,2085,6085,2085,6179K25
18/09/20190,22%0,1985,3485,2085,2085,6045K16
17/09/2019-0,22%-0,1985,1585,3484,6085,3435K58
16/09/20190,05%0,0485,3485,2984,5285,3437K30
13/09/20190,00%0,0085,3084,8784,5185,3443K83
12/09/20191,55%1,3085,3083,2083,2085,3928K30
11/09/20191,05%0,8784,0083,2183,1385,7916K43
10/09/2019-2,73%-2,3383,1384,1581,0085,80121K100
09/09/2019-0,63%-0,5485,4685,9984,1385,9939K46
06/09/20192,56%2,1586,0083,8883,6286,0078K46
05/09/20190,08%0,0783,8583,5083,5083,8528K31
04/09/20191,43%1,1883,7883,4583,0083,8930K69
03/09/2019-0,59%-0,4982,6083,0982,4683,4739K53
02/09/20190,11%0,0983,0982,9981,9083,0928K20
30/08/2019-0,11%-0,0983,0083,0981,0083,09215K47
29/08/20191,33%1,0983,0982,0081,6183,0935K65
28/08/20191,49%1,2082,0081,0180,8582,0022K19
27/08/20190,50%0,4080,8080,8180,8083,4358K30
26/08/2019-4,13%-3,4680,4083,8680,4083,8674K53
23/08/20190,13%0,1183,8683,3183,2083,9533K32
22/08/20190,00%0,0083,7583,7482,5083,7531K25
21/08/20193,33%2,7083,7581,0880,4283,75164K52
20/08/2019-0,43%-0,3581,0582,1080,0283,4894K55
19/08/2019-1,77%-1,4781,4082,9081,4084,5046K32
16/08/20190,58%0,4882,8782,9082,4182,9016K17
15/08/2019--82,3982,6382,2083,9839K48


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br