Cotação atual, histórico e gráfico do papel: CPTI11

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 CPTI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2026	0,01%	0,01	81,00	81,54	80,50	81,62	3M	2.852
26/10/2026	-4,72%	-4,01	80,99	82,00	78,69	82,00	5M	2.410
23/10/2026	0,12%	0,10	85,00	84,92	84,53	85,90	2M	3.317
22/10/2026	-0,04%	-0,03	84,90	85,14	84,29	85,26	2M	2.666
21/10/2026	-0,14%	-0,12	84,93	85,05	84,28	86,00	2M	5.480
20/10/2026	0,38%	0,32	85,05	84,80	83,34	85,14	2M	4.918
19/10/2026	-0,77%	-0,66	84,73	85,45	83,50	85,45	3M	2.540
16/10/2026	1,11%	0,94	85,39	84,70	84,47	85,50	2M	1.872
15/10/2026	0,82%	0,69	84,45	84,00	83,78	84,53	2M	3.051
14/10/2026	-0,52%	-0,44	83,76	83,99	83,01	84,21	3M	3.099
13/10/2026	0,97%	0,81	84,20	83,48	83,39	84,21	3M	4.014
09/10/2026	-0,32%	-0,27	83,39	83,37	82,93	84,42	14M	7.462
08/10/2026	-1,92%	-1,64	83,66	85,30	82,99	85,52	17M	7.684
07/10/2026	1,09%	0,92	85,30	84,42	84,17	85,56	2M	2.115
06/10/2026	0,70%	0,59	84,38	83,79	83,16	84,77	2M	3.247
05/10/2026	0,76%	0,63	83,79	83,16	82,40	84,84	3M	4.049
02/10/2026	0,52%	0,43	83,16	82,74	82,11	83,56	2M	3.350
01/10/2026	-2,06%	-1,74	82,73	83,84	82,03	83,84	1M	1.574
30/09/2026	0,23%	0,19	84,47	84,01	83,60	84,49	2M	3.656
29/09/2026	-0,14%	-0,12	84,28	83,58	83,51	84,40	1M	3.467
28/09/2026	0,74%	0,62	84,40	84,28	83,06	84,40	2M	4.141
25/09/2026	-0,40%	-0,34	83,78	84,40	83,50	84,40	1M	3.699
24/09/2026	0,02%	0,02	84,12	84,25	83,42	84,40	2M	6.048
23/09/2026	0,24%	0,20	84,10	84,00	83,62	84,39	2M	1.483
22/09/2026	-0,34%	-0,29	83,90	84,13	83,07	84,20	1M	2.592
21/09/2026	0,17%	0,14	84,19	84,10	83,75	84,20	2M	5.295
18/09/2026	0,12%	0,10	84,05	83,76	83,27	84,10	1M	3.254
17/09/2026	0,29%	0,24	83,95	83,71	83,08	84,00	2M	2.277
16/09/2026	0,14%	0,12	83,71	83,20	83,20	83,95	2M	4.780
15/09/2026	0,63%	0,52	83,59	82,74	82,73	83,59	1M	2.702
14/09/2026	0,11%	0,09	83,07	83,16	82,50	83,31	2M	2.885
11/09/2026	-0,23%	-0,19	82,98	83,25	82,11	83,25	2M	4.509
10/09/2026	-0,40%	-0,33	83,17	83,23	82,20	83,52	1M	2.488
09/09/2026	0,68%	0,56	83,50	83,04	81,92	83,58	2M	6.445
08/09/2026	0,46%	0,38	82,94	82,56	81,92	83,20	3M	6.524
04/09/2026	0,32%	0,26	82,56	82,74	81,92	83,13	2M	4.035
03/09/2026	0,67%	0,55	82,30	81,77	81,63	82,74	2M	5.469
02/09/2026	-0,18%	-0,15	81,75	81,91	81,22	82,00	2M	4.066
01/09/2026	-2,37%	-1,99	81,90	82,50	81,22	82,60	3M	4.817
31/08/2026	0,60%	0,50	83,89	83,58	82,21	83,92	10M	9.784
28/08/2026	0,79%	0,65	83,39	83,16	82,06	83,57	2M	7.369
27/08/2026	-0,34%	-0,28	82,74	83,02	81,81	83,16	2M	7.847
26/08/2026	0,87%	0,72	83,02	82,71	82,01	83,02	5M	3.479
25/08/2026	0,37%	0,30	82,30	82,00	81,72	82,82	3M	10.341
24/08/2026	0,12%	0,10	82,00	81,35	81,25	82,00	1M	6.476
21/08/2026	0,81%	0,66	81,90	81,10	80,92	82,21	2M	4.190
20/08/2026	0,64%	0,52	81,24	80,72	80,45	81,50	6M	4.264
19/08/2026	-1,05%	-0,86	80,72	81,98	80,26	81,99	4M	6.445
18/08/2026	0,97%	0,78	81,58	81,06	80,13	81,58	3M	3.484
17/08/2026	-2,38%	-1,97	80,80	82,99	80,00	83,10	5M	6.311
14/08/2026	-0,76%	-0,63	82,77	83,67	82,74	84,00	2M	2.870
13/08/2026	-0,77%	-0,65	83,40	83,97	83,30	84,20	2M	4.077
12/08/2026	-0,12%	-0,10	84,05	84,20	83,80	84,20	2M	1.213
11/08/2026	-0,65%	-0,55	84,15	84,71	84,00	84,71	1M	2.502
10/08/2026	0,19%	0,16	84,70	85,18	84,03	85,46	2M	3.264
07/08/2026	-0,20%	-0,17	84,54	85,26	84,53	85,26	1M	4.854
06/08/2026	0,24%	0,20	84,71	85,10	84,00	85,10	2M	1.878
05/08/2026	-0,33%	-0,28	84,51	84,78	84,50	85,44	2M	2.300
04/08/2026	-0,77%	-0,66	84,79	84,71	84,28	84,94	1M	1.766
03/08/2026	-1,38%	-1,20	85,45	85,89	85,18	86,23	3M	4.128
31/07/2026	0,81%	0,70	86,65	85,98	85,57	86,65	896K	2.372
30/07/2026	0,35%	0,30	85,95	85,67	85,18	85,98	2M	2.803
29/07/2026	0,50%	0,43	85,65	85,68	85,31	86,07	2M	2.125
28/07/2026	-0,28%	-0,24	85,22	85,40	85,05	85,78	2M	4.551
27/07/2026	-1,43%	-1,24	85,46	86,69	85,40	86,85	3M	6.300
24/07/2026	0,72%	0,62	86,70	86,08	85,56	86,70	3M	5.925
23/07/2026	0,68%	0,58	86,08	85,80	85,55	86,10	1M	1.443
22/07/2026	-0,14%	-0,12	85,50	86,00	85,21	86,00	2M	3.403
21/07/2026	-0,78%	-0,67	85,62	86,45	85,49	86,77	3M	5.201
20/07/2026	0,03%	0,03	86,29	86,65	86,03	87,15	2M	3.791
17/07/2026	-1,13%	-0,99	86,26	87,01	85,87	87,20	2M	6.797
16/07/2026	0,37%	0,32	87,25	86,89	86,40	87,25	4M	4.103
15/07/2026	0,36%	0,31	86,93	86,62	86,42	86,95	2M	2.720
14/07/2026	0,25%	0,22	86,62	86,47	86,10	86,70	2M	2.007
13/07/2026	0,43%	0,37	86,40	86,10	86,03	86,44	2M	4.558
10/07/2026	0,81%	0,69	86,03	85,65	85,05	86,10	2M	2.414
09/07/2026	-0,41%	-0,35	85,34	85,85	84,81	85,88	2M	4.063
08/07/2026	0,05%	0,04	85,69	85,01	84,85	85,87	2M	1.979
07/07/2026	-0,05%	-0,04	85,65	85,50	85,06	85,87	1M	2.847
06/07/2026	0,36%	0,31	85,69	85,94	84,79	85,94	2M	3.064
03/07/2026	0,66%	0,56	85,38	85,44	84,79	85,50	2M	1.335
02/07/2026	0,15%	0,13	84,82	84,69	84,50	85,41	2M	3.447
01/07/2026	-1,87%	-1,61	84,69	86,00	84,51	86,29	3M	4.164
30/06/2026	-0,01%	-0,01	86,30	86,45	85,85	86,55	3M	2.704
29/06/2026	-0,16%	-0,14	86,31	86,45	86,00	86,50	2M	4.700
26/06/2026	-0,02%	-0,02	86,45	86,47	86,10	86,60	2M	4.461
25/06/2026	-0,15%	-0,13	86,47	86,60	86,00	86,60	2M	1.474
24/06/2026	0,12%	0,10	86,60	86,80	86,16	87,00	2M	2.323
23/06/2026	-0,54%	-0,47	86,50	86,96	86,40	87,15	3M	2.103
22/06/2026	0,10%	0,09	86,97	87,52	86,75	87,66	2M	3.899
19/06/2026	-0,09%	-0,08	86,88	87,00	86,60	87,60	3M	2.541
18/06/2026	-0,97%	-0,85	86,96	87,81	86,59	87,81	4M	6.704
17/06/2026	-0,27%	-0,24	87,81	88,05	87,50	88,40	2M	2.265
16/06/2026	-0,23%	-0,20	88,05	88,24	87,51	88,65	2M	7.050
15/06/2026	0,41%	0,36	88,25	87,89	87,72	88,90	3M	2.048
12/06/2026	0,68%	0,59	87,89	87,78	87,46	87,98	2M	5.997
11/06/2026	0,32%	0,28	87,30	87,47	87,00	87,78	2M	1.776
10/06/2026	-0,98%	-0,86	87,02	87,79	86,50	87,79	3M	3.898
09/06/2026	0,15%	0,13	87,88	87,75	86,70	88,10	3M	2.326
08/06/2026	-0,02%	-0,02	87,75	87,78	87,11	87,85	3M	1.597
05/06/2026	-0,28%	-0,25	87,77	87,14	87,14	87,97	1M	1.652
03/06/2026	0,51%	0,45	88,02	87,75	87,10	88,04	3M	1.978
02/06/2026	0,31%	0,27	87,57	87,30	87,07	87,98	3M	5.106
01/06/2026	-1,80%	-1,60	87,30	88,11	86,53	88,16	2M	1.951
29/05/2026	0,45%	0,40	88,90	88,77	88,56	89,08	3M	2.719
28/05/2026	-0,30%	-0,27	88,50	88,70	88,25	88,70	1M	1.179
27/05/2026	0,31%	0,27	88,77	88,50	88,10	88,77	2M	2.896
26/05/2026	-0,14%	-0,12	88,50	88,40	88,08	88,60	2M	2.809
25/05/2026	0,28%	0,25	88,62	88,70	88,00	88,70	2M	2.001
22/05/2026	0,31%	0,27	88,37	88,71	87,60	88,89	2M	2.851
21/05/2026	-0,06%	-0,05	88,10	88,32	87,52	88,32	2M	2.362
20/05/2026	0,69%	0,60	88,15	87,58	87,58	88,20	2M	1.225
19/05/2026	-0,41%	-0,36	87,55	87,95	87,05	88,17	3M	2.079
18/05/2026	-0,60%	-0,53	87,91	88,45	87,86	88,76	2M	3.731
15/05/2026	0,66%	0,58	88,44	88,00	87,56	88,44	2M	3.968
14/05/2026	-0,16%	-0,14	87,86	88,22	87,61	88,66	2M	4.327
13/05/2026	-0,62%	-0,55	88,00	88,55	87,86	89,08	2M	3.478
12/05/2026	0,17%	0,15	88,55	88,54	88,21	88,77	2M	3.355
11/05/2026	-0,94%	-0,84	88,40	89,24	88,24	89,47	5M	5.002
08/05/2026	0,78%	0,69	89,24	88,55	88,25	89,49	2M	2.167
07/05/2026	-0,07%	-0,06	88,55	88,61	88,55	89,24	1M	2.043
06/05/2026	1,16%	1,02	88,61	88,00	87,99	89,24	11M	1.794
05/05/2026	-0,38%	-0,33	87,59	88,11	87,57	88,86	3M	3.324
04/05/2026	-2,25%	-2,02	87,92	88,43	87,86	89,39	4M	2.801
30/04/2026	0,16%	0,14	89,94	90,00	89,74	90,39	2M	2.211
29/04/2026	-0,33%	-0,30	89,80	90,24	89,61	90,40	2M	1.647
28/04/2026	0,58%	0,52	90,10	90,00	89,70	90,37	2M	2.397
27/04/2026	-0,85%	-0,77	89,58	90,38	89,56	90,47	2M	4.013
24/04/2026	0,38%	0,34	90,35	90,10	89,93	90,39	2M	2.229
23/04/2026	0,06%	0,05	90,01	89,97	89,97	90,16	2M	2.264
22/04/2026	0,46%	0,41	89,96	89,46	89,46	90,14	2M	1.298
20/04/2026	0,19%	0,17	89,55	89,47	89,19	89,97	2M	1.941
17/04/2026	0,82%	0,73	89,38	88,65	88,59	89,66	8M	4.472
16/04/2026	-	-	88,65	88,60	88,43	88,66	2M	3.611

Date,Open,High,Low,Close,Volume
27-Oct-26,81.54,81.62,80.50,81.00,2908229
26-Oct-26,82.00,82.00,78.69,80.99,4733317
23-Oct-26,84.92,85.90,84.53,85.00,2176610
22-Oct-26,85.14,85.26,84.29,84.90,2128246
21-Oct-26,85.05,86.00,84.28,84.93,1970084
20-Oct-26,84.80,85.14,83.34,85.05,2099484
19-Oct-26,85.45,85.45,83.50,84.73,2596506
16-Oct-26,84.70,85.50,84.47,85.39,2302554
15-Oct-26,84.00,84.53,83.78,84.45,1607008
14-Oct-26,83.99,84.21,83.01,83.76,3459355
13-Oct-26,83.48,84.21,83.39,84.20,2522038
09-Oct-26,83.37,84.42,82.93,83.39,13659373
08-Oct-26,85.30,85.52,82.99,83.66,17146377
07-Oct-26,84.42,85.56,84.17,85.30,2224006
06-Oct-26,83.79,84.77,83.16,84.38,1891849
05-Oct-26,83.16,84.84,82.40,83.79,2937187
02-Oct-26,82.74,83.56,82.11,83.16,1569678
01-Oct-26,83.84,83.84,82.03,82.73,1467739
30-Sep-26,84.01,84.49,83.60,84.47,1713982
29-Sep-26,83.58,84.40,83.51,84.28,1334727
28-Sep-26,84.28,84.40,83.06,84.40,2040566
25-Sep-26,84.40,84.40,83.50,83.78,1180006
24-Sep-26,84.25,84.40,83.42,84.12,1915449
23-Sep-26,84.00,84.39,83.62,84.10,1529405
22-Sep-26,84.13,84.20,83.07,83.90,1173277
21-Sep-26,84.10,84.20,83.75,84.19,1751627
18-Sep-26,83.76,84.10,83.27,84.05,1241992
17-Sep-26,83.71,84.00,83.08,83.95,1502445
16-Sep-26,83.20,83.95,83.20,83.71,1692523
15-Sep-26,82.74,83.59,82.73,83.59,1012933
14-Sep-26,83.16,83.31,82.50,83.07,1919627
11-Sep-26,83.25,83.25,82.11,82.98,1773613
10-Sep-26,83.23,83.52,82.20,83.17,1366544
09-Sep-26,83.04,83.58,81.92,83.50,2466083
08-Sep-26,82.56,83.20,81.92,82.94,2814339
04-Sep-26,82.74,83.13,81.92,82.56,1505698
03-Sep-26,81.77,82.74,81.63,82.30,2115160
02-Sep-26,81.91,82.00,81.22,81.75,2039128
01-Sep-26,82.50,82.60,81.22,81.90,3104974
31-Aug-26,83.58,83.92,82.21,83.89,9896571
28-Aug-26,83.16,83.57,82.06,83.39,2193779
27-Aug-26,83.02,83.16,81.81,82.74,2402972
26-Aug-26,82.71,83.02,82.01,83.02,5267026
25-Aug-26,82.00,82.82,81.72,82.30,2552421
24-Aug-26,81.35,82.00,81.25,82.00,1340552
21-Aug-26,81.10,82.21,80.92,81.90,1783755
20-Aug-26,80.72,81.50,80.45,81.24,6306457
19-Aug-26,81.98,81.99,80.26,80.72,3666559
18-Aug-26,81.06,81.58,80.13,81.58,2869861
17-Aug-26,82.99,83.10,80.00,80.80,5137128
14-Aug-26,83.67,84.00,82.74,82.77,1976399
13-Aug-26,83.97,84.20,83.30,83.40,2045053
12-Aug-26,84.20,84.20,83.80,84.05,1680864
11-Aug-26,84.71,84.71,84.00,84.15,1439092
10-Aug-26,85.18,85.46,84.03,84.70,2106523
07-Aug-26,85.26,85.26,84.53,84.54,1391793
06-Aug-26,85.10,85.10,84.00,84.71,1850204
05-Aug-26,84.78,85.44,84.50,84.51,1723909
04-Aug-26,84.71,84.94,84.28,84.79,1424105
03-Aug-26,85.89,86.23,85.18,85.45,2769831
31-Jul-26,85.98,86.65,85.57,86.65,895754
30-Jul-26,85.67,85.98,85.18,85.95,1702484
29-Jul-26,85.68,86.07,85.31,85.65,2034194
28-Jul-26,85.40,85.78,85.05,85.22,2481625
27-Jul-26,86.69,86.85,85.40,85.46,2977351
24-Jul-26,86.08,86.70,85.56,86.70,2521873
23-Jul-26,85.80,86.10,85.55,86.08,1180837
22-Jul-26,86.00,86.00,85.21,85.50,1809461
21-Jul-26,86.45,86.77,85.49,85.62,2656128
20-Jul-26,86.65,87.15,86.03,86.29,2430136
17-Jul-26,87.01,87.20,85.87,86.26,2493028
16-Jul-26,86.89,87.25,86.40,87.25,4271166
15-Jul-26,86.62,86.95,86.42,86.93,1508364
14-Jul-26,86.47,86.70,86.10,86.62,1824635
13-Jul-26,86.10,86.44,86.03,86.40,2181656
10-Jul-26,85.65,86.10,85.05,86.03,1690646
09-Jul-26,85.85,85.88,84.81,85.34,1884317
08-Jul-26,85.01,85.87,84.85,85.69,2114237
07-Jul-26,85.50,85.87,85.06,85.65,1486469
06-Jul-26,85.94,85.94,84.79,85.69,1856309
03-Jul-26,85.44,85.50,84.79,85.38,1858905
02-Jul-26,84.69,85.41,84.50,84.82,1891274
01-Jul-26,86.00,86.29,84.51,84.69,3097018
30-Jun-26,86.45,86.55,85.85,86.30,2793124
29-Jun-26,86.45,86.50,86.00,86.31,1790590
26-Jun-26,86.47,86.60,86.10,86.45,2059553
25-Jun-26,86.60,86.60,86.00,86.47,1807500
24-Jun-26,86.80,87.00,86.16,86.60,2038682
23-Jun-26,86.96,87.15,86.40,86.50,2831253
22-Jun-26,87.52,87.66,86.75,86.97,1671938
19-Jun-26,87.00,87.60,86.60,86.88,2504960
18-Jun-26,87.81,87.81,86.59,86.96,3522855
17-Jun-26,88.05,88.40,87.50,87.81,1690988
16-Jun-26,88.24,88.65,87.51,88.05,2470344
15-Jun-26,87.89,88.90,87.72,88.25,2627665
12-Jun-26,87.78,87.98,87.46,87.89,2433105
11-Jun-26,87.47,87.78,87.00,87.30,2415588
10-Jun-26,87.79,87.79,86.50,87.02,2959194
09-Jun-26,87.75,88.10,86.70,87.88,3354048
08-Jun-26,87.78,87.85,87.11,87.75,2784374
05-Jun-26,87.14,87.97,87.14,87.77,1324288
03-Jun-26,87.75,88.04,87.10,88.02,2571052
02-Jun-26,87.30,87.98,87.07,87.57,2970056
01-Jun-26,88.11,88.16,86.53,87.30,2267651
29-May-26,88.77,89.08,88.56,88.90,3239079
28-May-26,88.70,88.70,88.25,88.50,1226556
27-May-26,88.50,88.77,88.10,88.77,2070512
26-May-26,88.40,88.60,88.08,88.50,1771626
25-May-26,88.70,88.70,88.00,88.62,1890742
22-May-26,88.71,88.89,87.60,88.37,2160436
21-May-26,88.32,88.32,87.52,88.10,1800817
20-May-26,87.58,88.20,87.58,88.15,1769734
19-May-26,87.95,88.17,87.05,87.55,2507839
18-May-26,88.45,88.76,87.86,87.91,2434922
15-May-26,88.00,88.44,87.56,88.44,2267132
14-May-26,88.22,88.66,87.61,87.86,2153269
13-May-26,88.55,89.08,87.86,88.00,2340164
12-May-26,88.54,88.77,88.21,88.55,1537118
11-May-26,89.24,89.47,88.24,88.40,4889595
08-May-26,88.55,89.49,88.25,89.24,1983101
07-May-26,88.61,89.24,88.55,88.55,1306618
06-May-26,88.00,89.24,87.99,88.61,10520332
05-May-26,88.11,88.86,87.57,87.59,2986538
04-May-26,88.43,89.39,87.86,87.92,3841672
30-Apr-26,90.00,90.39,89.74,89.94,2284818
29-Apr-26,90.24,90.40,89.61,89.80,1820979
28-Apr-26,90.00,90.37,89.70,90.10,2002107
27-Apr-26,90.38,90.47,89.56,89.58,2347962
24-Apr-26,90.10,90.39,89.93,90.35,1572383
23-Apr-26,89.97,90.16,89.97,90.01,1573382
22-Apr-26,89.46,90.14,89.46,89.96,1514869
20-Apr-26,89.47,89.97,89.19,89.55,1596174
17-Apr-26,88.65,89.66,88.59,89.38,8285743
16-Apr-26,88.60,88.66,88.43,88.65,2235081

*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: CPTI11