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
13/02/20250,20%0,1575,9075,9075,7576,252M3.532
12/02/2025-0,66%-0,5075,7576,3075,2576,853M5.318
11/02/2025-1,29%-1,0076,2577,3076,0077,484M8.016
10/02/2025-0,52%-0,4077,2577,9276,0278,994M6.535
07/02/20250,19%0,1577,6578,9076,0180,497M9.948
06/02/20252,43%1,8477,5075,6675,2578,903M4.565
05/02/2025-0,67%-0,5175,6676,2575,2576,252M4.303
04/02/20250,86%0,6576,1775,5275,0076,502M4.758
03/02/2025-0,71%-0,5475,5274,5174,5175,932M3.441
31/01/20251,17%0,8876,0675,2174,8577,364M6.201
30/01/2025-0,03%-0,0275,1875,2674,6676,265M10.667
29/01/2025-0,66%-0,5075,2075,7075,0076,824M7.914
28/01/20250,28%0,2175,7075,5275,0077,404M8.194
27/01/2025-4,32%-3,4175,4978,9075,3678,905M9.705
24/01/2025-1,18%-0,9478,9078,9477,0679,844M8.552
23/01/20250,74%0,5979,8479,2778,8780,472M6.068
22/01/2025-1,93%-1,5679,2580,1378,7581,303M10.781
21/01/2025-0,23%-0,1980,8179,3579,3581,603M5.009
20/01/20250,85%0,6881,0080,3279,3481,163M7.072
17/01/2025-1,21%-0,9880,3281,2079,0981,263M6.344
16/01/2025-0,31%-0,2581,3081,5780,6582,862M6.485
15/01/20250,07%0,0681,5581,9780,7382,843M5.697
14/01/2025-0,69%-0,5781,4982,0680,6182,362M6.156
13/01/20251,20%0,9782,0681,0080,2182,553M4.705
10/01/20250,28%0,2381,0981,8880,5681,882M2.491
09/01/2025-0,97%-0,7980,8681,1580,6081,982M5.920
08/01/2025-0,92%-0,7681,6583,2481,1384,303M7.307
07/01/2025-1,89%-1,5982,4184,0082,4185,192M6.332
06/01/2025-1,52%-1,3084,0085,1183,7385,622M2.864
03/01/2025-0,64%-0,5585,3085,8284,3385,882M1.598
02/01/20250,01%0,0185,8585,9082,9185,902M3.513
30/12/20240,76%0,6585,8485,0684,1085,984M4.985
27/12/20241,37%1,1585,1984,1284,1285,243M5.280
26/12/20240,91%0,7684,0483,2082,0284,464M5.126
23/12/20244,60%3,6683,2879,6279,6283,344M7.627
20/12/20246,53%4,8879,6275,3075,0081,363M6.378
19/12/2024-2,86%-2,2074,7477,1174,1277,405M9.793
18/12/2024-2,36%-1,8676,9478,6174,8279,106M12.049
17/12/2024-2,25%-1,8178,8081,0878,6281,434M6.428
16/12/2024-3,24%-2,7080,6183,2480,6184,044M5.925
13/12/20241,61%1,3283,3181,9981,4184,466M13.482
12/12/20240,20%0,1681,9981,8081,3082,984M7.240
11/12/2024-1,02%-0,8481,8382,3581,5083,004M5.987
10/12/20241,46%1,1982,6781,4680,0282,704M7.464
09/12/20240,84%0,6881,4880,4379,0081,947M15.458
06/12/2024-1,11%-0,9180,8081,5180,0181,514M9.300
05/12/2024-0,70%-0,5881,7182,5080,0782,756M10.248
04/12/2024-1,58%-1,3282,2983,6182,2583,714M6.707
03/12/2024-1,64%-1,3983,6184,5983,6184,893M4.122
02/12/2024-1,90%-1,6585,0084,1083,6185,784M5.937
29/11/20240,83%0,7186,6585,9484,7586,653M4.503
28/11/2024-0,08%-0,0785,9486,0084,7586,363M5.474
27/11/2024-0,74%-0,6486,0187,0086,0187,493M4.772
26/11/20240,18%0,1686,6586,0085,9087,493M4.739
25/11/20240,46%0,4086,4986,0085,3486,884M5.012
22/11/2024-1,05%-0,9186,0986,7585,6386,823M5.766
21/11/20240,93%0,8087,0086,2085,3587,014M6.802
19/11/2024-0,16%-0,1486,2086,1385,5186,493M5.636
18/11/20240,06%0,0586,3485,9385,1086,454M8.017
14/11/20240,81%0,6986,2985,0785,0486,293M4.438
13/11/2024-0,88%-0,7685,6085,4685,0086,304M6.574
12/11/2024-1,42%-1,2486,3687,3285,5087,786M6.040
11/11/2024-1,12%-0,9987,6088,9087,2088,905M4.855
08/11/20241,52%1,3388,5986,6586,6588,594M3.187
07/11/20240,41%0,3687,2686,9085,8087,266M6.609
06/11/20240,09%0,0886,9086,9086,2186,904M7.514
05/11/2024-0,14%-0,1286,8286,9086,0386,905M6.043
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
02/08/2024--97,0996,5896,5597,102M3.307


*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

© 2017-2025 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