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: CPTI11

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
04/11/2024-0,11%-0,1086,9487,0486,0287,133M3.499
01/11/2024-1,77%-1,5787,0487,5086,1587,944M6.263
31/10/20240,70%0,6288,6188,1587,4588,853M2.900
30/10/20240,17%0,1587,9987,8987,2288,282M5.491
29/10/20240,54%0,4787,8487,8087,2088,193M5.114
28/10/20240,77%0,6787,3787,0686,7088,433M4.394
25/10/2024-0,12%-0,1086,7087,0485,5687,634M8.048
24/10/2024-1,39%-1,2286,8088,1186,5088,844M6.225
23/10/2024-0,54%-0,4888,0289,0088,0189,824M6.598
22/10/2024-1,13%-1,0188,5089,2188,5089,814M5.890
21/10/2024-0,50%-0,4589,5189,2789,2790,392M3.587
18/10/20240,74%0,6689,9689,3089,0090,033M5.420
17/10/2024-0,53%-0,4889,3089,7889,1090,183M7.729
16/10/2024-0,26%-0,2389,7890,4089,2290,404M8.509
15/10/2024-0,49%-0,4490,0190,2889,4390,454M5.217
14/10/20240,50%0,4590,4590,0289,8790,734M4.254
11/10/2024-0,71%-0,6490,0090,6489,9191,224M5.718
10/10/2024-1,03%-0,9490,6491,5390,4091,983M3.800
09/10/2024-1,21%-1,1291,5892,2791,5892,643M5.723
08/10/2024-0,04%-0,0492,7092,7491,6392,994M8.435
07/10/20240,19%0,1892,7492,4092,0793,295M13.052
04/10/2024-0,04%-0,0492,5693,1992,2193,474M9.138
03/10/2024-1,06%-0,9992,6093,0092,0893,954M6.218
02/10/20240,24%0,2293,5993,4292,8093,954M9.741
01/10/2024-1,11%-1,0593,3794,3093,3394,304M7.566
30/09/20240,67%0,6394,4293,9093,8094,993M3.522
27/09/2024-1,07%-1,0193,7994,7993,7094,796M12.029
26/09/20240,84%0,7994,8094,5694,1695,494M6.196
25/09/2024-0,40%-0,3894,0194,4693,8894,954M9.203
24/09/2024-1,01%-0,9694,3995,5094,3495,6511M8.210
23/09/20240,14%0,1395,3594,8294,6095,884M6.549
20/09/20240,64%0,6195,2294,6194,2095,232M3.406
19/09/20240,28%0,2694,6194,2393,9994,724M4.942
18/09/20240,01%0,0194,3594,4094,0194,915M6.587
17/09/20240,36%0,3494,3493,8593,8594,804M4.136
16/09/2024-0,33%-0,3194,0094,2693,7594,264M5.935
13/09/20240,14%0,1394,3194,1892,9994,496M8.232
12/09/2024-0,13%-0,1294,1894,1093,5194,704M5.394
11/09/20240,11%0,1094,3094,5093,8995,115M2.423
10/09/2024-0,75%-0,7194,2095,1693,9395,177M10.121
09/09/2024-0,53%-0,5194,9195,4294,8095,734M3.638
06/09/2024-0,29%-0,2895,4295,7094,9595,916M9.855
05/09/2024-0,28%-0,2795,7095,9795,5196,003M4.499
04/09/2024-0,03%-0,0395,9795,9695,5196,003M4.577
03/09/2024-0,28%-0,2796,0096,2795,9096,392M2.692
02/09/2024-1,18%-1,1596,2796,2095,8196,793M2.313
30/08/20240,43%0,4297,4297,0096,9297,423M4.738
29/08/20240,13%0,1397,0096,8896,8897,633M6.836
28/08/2024-0,45%-0,4496,8797,3496,7397,343M2.738
27/08/20240,46%0,4597,3197,0096,4997,383M4.256
26/08/2024-0,04%-0,0496,8697,1096,4197,103M5.045
23/08/20240,38%0,3796,9096,7496,3797,072M5.668
22/08/2024-0,05%-0,0596,5396,6796,3596,743M4.028
21/08/2024-0,06%-0,0696,5896,6096,3596,713M4.075
20/08/20240,24%0,2396,6496,3696,1396,713M3.427
19/08/2024-0,34%-0,3396,4196,7496,1196,893M3.478
16/08/20240,77%0,7496,7496,2496,0096,774M5.289
15/08/2024-0,08%-0,0896,0096,1095,8896,505M5.685
14/08/2024-0,02%-0,0296,0896,2695,8596,384M5.412
13/08/20240,10%0,1096,1096,0095,7896,293M4.440
12/08/20240,25%0,2496,0095,9095,7596,323M2.523
09/08/2024-0,25%-0,2495,7695,7595,7596,092M3.366
08/08/2024-0,11%-0,1196,0096,0595,5096,374M7.065
07/08/2024-0,25%-0,2496,1196,5095,9996,703M5.895
06/08/2024-0,04%-0,0496,3596,1095,9896,783M6.065
05/08/2024-0,72%-0,7096,3996,8095,8696,804M4.024
02/08/20240,57%0,5597,0996,5896,5597,102M3.307
01/08/2024-1,00%-0,9896,5497,0196,5097,013M3.501
31/07/20240,33%0,3297,5297,3097,1097,602M2.108
30/07/20240,30%0,2997,2097,0096,9297,452M3.609
29/07/2024-0,79%-0,7796,9197,6896,9197,885M5.699
26/07/2024-0,12%-0,1297,6897,8097,3498,223M9.663
25/07/20240,18%0,1897,8097,8597,2198,304M4.964
24/07/2024-0,21%-0,2197,6297,8397,5198,024M3.198
23/07/2024-0,30%-0,2997,8398,1297,5398,302M2.985
22/07/2024-0,04%-0,0498,1298,1697,8098,352M4.797
19/07/2024-0,19%-0,1998,1698,3597,9198,352M4.541
18/07/20240,36%0,3598,3598,0297,8198,352M2.254
17/07/20240,03%0,0398,0097,8497,8498,503M3.878
16/07/2024-0,16%-0,1697,9798,1497,8698,983M5.825
15/07/2024-0,88%-0,8798,1399,0098,0099,003M5.352
12/07/20240,04%0,0499,0098,5997,8199,004M6.173
11/07/20241,06%1,0498,9697,9297,3498,974M8.723
10/07/20240,62%0,6097,9297,9497,1098,132M2.998
09/07/2024-0,53%-0,5297,3297,7097,0197,792M5.214
08/07/20240,20%0,2097,8497,7397,4097,922M4.199
05/07/20240,82%0,7997,6497,0596,9197,962M8.903
04/07/2024-0,15%-0,1596,8597,3696,7297,482M3.365
03/07/20240,52%0,5097,0096,9596,6698,302M4.861
02/07/2024-0,70%-0,6896,5097,0596,3897,503M6.753
01/07/2024-2,33%-2,3297,1898,3597,1898,403M3.527
28/06/20241,15%1,1399,5098,8998,4599,884M6.547
27/06/20241,67%1,6298,3797,0096,7699,205M4.494
26/06/2024-0,36%-0,3596,7596,7496,6197,744M9.175
25/06/2024-0,14%-0,1497,1097,2396,6297,855M10.324
24/06/2024-0,73%-0,7297,2498,1697,1298,503M2.801
21/06/20240,62%0,6097,9697,3697,0498,792M3.551
20/06/2024-0,35%-0,3497,3698,2297,0098,223M3.277
19/06/20240,01%0,0197,7096,8096,8098,003M3.476
18/06/20240,09%0,0997,6997,5597,1298,143M4.924
17/06/20240,11%0,1197,6097,3497,1298,093M6.001
14/06/2024-0,01%-0,0197,4997,5097,1598,464M7.826
13/06/2024-0,51%-0,5097,5097,3797,1197,953M3.680
12/06/20240,09%0,0998,0098,6497,2699,054M7.043
11/06/2024-0,95%-0,9497,9198,8597,3099,003M3.106
10/06/2024-0,75%-0,7598,8599,3298,4099,553M4.279
07/06/2024-0,35%-0,3599,6099,9598,75100,294M6.016
06/06/2024-0,10%-0,1099,95100,4099,91100,492M3.225
05/06/2024-0,30%-0,30100,05100,35100,02100,562M2.503
04/06/20240,25%0,25100,35100,2099,80100,442M1.773
03/06/2024-0,69%-0,70100,1099,8698,55100,362M1.888
31/05/20240,30%0,30100,80100,71100,38100,853M2.765
29/05/20240,00%0,00100,50100,70100,41100,853M3.786
28/05/20240,00%0,00100,50100,20100,20100,702M2.056
27/05/2024-0,19%-0,19100,50100,76100,20100,782M1.696
24/05/2024-0,01%-0,01100,69100,70100,49100,741M3.071
23/05/20240,10%0,10100,70100,60100,32100,702M2.361
22/05/20240,10%0,10100,60100,65100,47100,692M3.227
21/05/20240,10%0,10100,50100,64100,23100,653M4.281
20/05/2024-0,04%-0,04100,40100,40100,05100,652M6.263
17/05/20240,34%0,34100,44100,01100,01100,553M2.419
16/05/2024-0,05%-0,05100,10100,1599,99100,552M2.896
15/05/2024-0,03%-0,03100,15100,1899,85100,182M1.707
14/05/20240,39%0,39100,18100,1799,96100,251M1.110
13/05/2024-0,33%-0,3399,79100,1299,72100,302M1.249
10/05/20240,05%0,05100,12100,20100,00100,473M2.956
09/05/2024-0,33%-0,33100,07100,4099,99100,402M2.596
08/05/2024-0,15%-0,15100,40100,55100,00100,553M3.870
07/05/2024-0,15%-0,15100,55100,52100,47100,702M4.442
06/05/2024-0,16%-0,16100,70100,86100,50100,973M2.624
03/05/20240,86%0,86100,86100,1399,62100,972M2.451
02/05/2024-1,19%-1,20100,00100,1099,47100,363M7.235
30/04/2024-0,14%-0,14101,20101,56101,10101,602M5.875
29/04/2024--101,34101,22100,90101,882M2.357


*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. (v4.2.8)
www.ibovx.com.br


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