papéis
login
mais

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
25/01/20220,22%0,22100,20100,3999,54100,40409K167
24/01/20220,18%0,1899,9899,8199,50100,50601K1.723
21/01/2022-0,12%-0,1299,80100,2899,80100,28453K161
20/01/2022-0,37%-0,3799,92100,2999,85100,78363K2.061
19/01/20220,40%0,40100,29100,3299,80101,18378K372
18/01/20220,20%0,2099,8999,7099,70100,34198K118
17/01/2022-1,40%-1,4299,69100,7799,60100,90355K189
14/01/20221,12%1,12101,1199,9999,50101,33467K1.009
13/01/20220,58%0,5899,99100,4699,20100,46534K536
12/01/2022-0,02%-0,0299,41100,5099,09100,50312K1.752
11/01/2022-0,44%-0,4499,4399,8899,30100,73197K526
10/01/2022-1,11%-1,1299,87100,5099,50101,39197K322
07/01/20220,99%0,99100,99101,49100,50101,4936K37
06/01/20221,01%1,00100,00100,98100,00101,69177K36
05/01/2022-1,98%-2,0099,00101,5099,00102,55434K225
04/01/20220,01%0,01101,00100,99100,99103,49154K42
03/01/2022-1,43%-1,46100,99101,45100,33101,45184K62
30/12/20211,64%1,65102,45101,04101,03102,5099K31
29/12/20210,30%0,30100,80100,50100,45101,49277K211
28/12/20210,00%0,00100,50100,50100,10100,50352K342
27/12/2021-0,64%-0,65100,50101,05100,10101,05128K129
23/12/20211,15%1,15101,15100,0099,80101,21522K733
22/12/20210,06%0,06100,0099,9499,50100,00167K254
21/12/20210,83%0,8299,9499,9799,2199,9897K85
20/12/2021-0,38%-0,3899,1299,9999,1099,99386K586
17/12/20210,00%0,0099,5099,9699,2799,96139K57
16/12/20210,27%0,2799,50100,0099,10100,003M1.694
15/12/2021-0,68%-0,6899,23100,7899,15100,78211K575
14/12/2021-0,88%-0,8999,91100,7499,50100,74262K700
13/12/20211,32%1,31100,8099,4899,47100,88388K756
10/12/20211,21%1,1999,4998,5098,0499,50143K94
09/12/2021-1,20%-1,1998,3098,9598,0099,50238K103
08/12/20210,90%0,8999,4999,5098,9599,50100K106
07/12/2021-0,40%-0,4098,6099,0098,5399,89141K85
06/12/2021-0,85%-0,8599,0099,9997,9199,99442K320
03/12/20212,03%1,9999,8598,7997,5099,85138K57
02/12/2021-1,63%-1,6297,8699,4897,7199,48294K564
01/12/2021-0,46%-0,4699,4898,9697,7399,48232K98
30/11/20210,44%0,4499,9499,5097,3099,94823K1.036
29/11/20210,00%0,0099,5099,0199,0199,50474K96
26/11/20210,00%0,0099,5099,5097,1099,65219K117
25/11/20210,00%0,0099,5099,5099,06100,33227K132
24/11/2021-0,50%-0,5099,50100,0099,01100,35791K351
23/11/20210,00%0,00100,00100,0098,52100,00374K169
22/11/20210,65%0,65100,0099,0199,01100,34348K156
19/11/20210,35%0,3599,3599,9899,3599,9861K36
18/11/2021-0,30%-0,3099,00100,3499,00100,34245K112
17/11/2021-1,18%-1,1999,30100,4899,30100,48316K1.135
16/11/20210,09%0,09100,49100,0099,19100,49413K238
12/11/20210,40%0,40100,40100,6599,50101,1073K35
11/11/2021-0,50%-0,50100,00100,0599,50101,142M74
10/11/20210,98%0,98100,5099,5399,50100,77160K58
09/11/2021-0,49%-0,4999,52100,0499,52100,99260K85
08/11/2021-0,98%-0,99100,01101,00100,00101,43260K92
05/11/20210,00%0,00101,00101,05100,50101,05276K450
04/11/20210,96%0,96101,00100,99100,90101,471M56
03/11/2021-0,47%-0,47100,04100,53100,02101,50680K99
01/11/2021-0,97%-0,98100,51100,9899,50100,98343K528
29/10/20211,18%1,18101,49101,87100,54102,311M755
28/10/2021-0,19%-0,19100,31100,50100,17102,00547K241
27/10/2021-1,33%-1,35100,50101,85100,50102,00525K203
26/10/2021-0,14%-0,14101,85102,00100,51102,00323K204
25/10/20210,58%0,59101,99101,41101,40102,00341K61
22/10/2021-0,59%-0,60101,40101,99100,10102,701M1.200
21/10/20210,00%0,00102,00102,50101,00102,50634K217
20/10/2021-0,90%-0,93102,00102,92102,00102,983M197
19/10/20210,64%0,65102,93102,99102,09102,99689K481
18/10/2021-0,70%-0,72102,28103,00102,28103,00397K213
15/10/20210,19%0,20103,00102,80102,43103,00447K108
14/10/2021-0,18%-0,19102,80103,00102,45103,00158K78
13/10/20210,24%0,25102,99102,79102,58103,00272K63
11/10/2021-0,01%-0,01102,74102,74102,17102,74140K104
08/10/2021-0,24%-0,25102,75102,61102,00102,952M1.904
07/10/20210,39%0,40103,00102,61102,60103,17386K112
06/10/20210,00%0,00102,60103,00102,59103,0747K47
05/10/20210,38%0,39102,60102,80102,55103,10118K32
04/10/2021-0,28%-0,29102,21102,53102,21103,70330K155
01/10/2021-0,80%-0,83102,50103,38102,09105,001M4.922
30/09/20210,03%0,03103,33103,50102,50103,50179K109
29/09/20210,73%0,75103,30103,00103,00103,85338K432
28/09/2021-0,34%-0,35102,55102,94102,53103,91686K145
27/09/20210,26%0,27102,90102,80102,51103,70779K201
24/09/2021-1,13%-1,17102,63103,97102,50104,00775K256
23/09/20210,56%0,58103,80103,24103,24103,94307K99
22/09/2021-0,63%-0,65103,22103,87103,01104,00860K283
21/09/20210,82%0,84103,87103,90103,00103,91243K132
20/09/2021-0,65%-0,67103,03103,95103,00104,00267K154
17/09/20210,77%0,79103,70102,72102,72103,70446K148
16/09/2021-0,23%-0,24102,91103,30102,91103,99280K105
15/09/2021-1,24%-1,30103,15104,45103,00104,45833K244
14/09/20210,75%0,78104,45103,53103,53104,59250K540
13/09/20210,16%0,17103,67103,50103,50104,48178K260
10/09/2021-0,48%-0,50103,50103,06103,06104,59148K57
09/09/20210,46%0,48104,00103,56102,60104,69384K172
08/09/2021-1,40%-1,47103,52104,97103,11104,97276K70
06/09/20212,37%2,43104,99102,56102,56104,99378K50
03/09/2021-2,32%-2,44102,56105,49102,50105,591M2.750
02/09/2021-0,14%-0,15105,00105,50105,00105,50235K41
01/09/2021-0,94%-1,00105,15104,85102,50105,15337K34
31/08/20211,10%1,15106,15104,24104,23106,151M832
30/08/20210,96%1,00105,00104,00104,00105,301M841
27/08/2021-0,95%-1,00104,00103,50103,03105,301M712
26/08/20210,00%0,00105,00104,87102,62105,201M831
25/08/20210,10%0,10105,00104,90101,60105,00957K797
24/08/20210,00%0,00104,90104,89101,05105,002M1.176
23/08/2021-0,09%-0,09104,90105,00103,98105,002M1.185
20/08/20211,93%1,99104,99102,80102,80105,87694K1.481
19/08/2021-1,85%-1,94103,00105,10102,85105,92423K224
18/08/20210,90%0,94104,94104,01103,99105,00207K46
17/08/2021-0,01%-0,01104,00105,50104,00105,50580K174
16/08/2021-1,41%-1,49104,01105,51103,50105,51376K198
13/08/20210,09%0,10105,50105,50104,00105,50192K210
12/08/2021-0,47%-0,50105,40105,90104,50106,0072K21
11/08/20210,70%0,74105,90106,00103,70107,00217K676
10/08/20210,14%0,15105,16105,00103,14105,751M3.038
09/08/2021-2,32%-2,49105,01106,51105,00106,51375K1.080
06/08/2021-0,05%-0,05107,50109,00106,00109,0023K10
05/08/20211,03%1,10107,55108,89107,55108,892162
04/08/2021-0,56%-0,60106,45107,05105,50107,0550K32
03/08/2021-1,79%-1,95107,05110,31107,05110,3125K12
02/08/2021-0,91%-1,00109,00109,00109,00109,0023K25
30/07/20210,02%0,02110,00109,00109,00110,09121K43
29/07/2021-0,02%-0,02109,98109,95109,20113,00183K396
28/07/20210,00%0,00110,00113,00110,00113,0025K8
27/07/20210,00%0,00110,00113,00110,00113,001K4
26/07/20210,00%0,00110,00113,00110,00113,009K4
23/07/20210,00%0,00110,00110,00107,50110,002K5
22/07/20210,92%1,00110,00109,00109,00110,0029K6
21/07/20210,00%0,00109,00109,00109,00115,032K3
20/07/20210,00%0,00109,00109,00109,00111,0030K12
19/07/20210,00%0,00109,00108,99107,00109,00193K43
16/07/20212,68%2,84109,00108,99106,20109,0036K31
15/07/20210,06%0,06106,16108,99106,16108,9968K67
14/07/2021--106,10109,00106,10109,0064K15


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito