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
28/11/2025	0,84%	0,70	83,76	82,74	82,74	83,98	2M	3.527
27/11/2025	0,86%	0,71	83,06	82,25	82,18	83,30	2M	3.232
26/11/2025	-0,63%	-0,52	82,35	82,69	82,25	83,20	2M	3.746
25/11/2025	0,69%	0,57	82,87	82,51	82,20	83,13	3M	6.556
24/11/2025	-0,64%	-0,53	82,30	82,92	82,02	83,13	3M	6.409
21/11/2025	0,77%	0,63	82,83	82,95	82,18	82,99	2M	4.942
19/11/2025	0,10%	0,08	82,20	82,40	82,14	82,89	2M	6.757

18/11/2025	-0,12%	-0,10	82,12	82,29	82,12	83,00	2M	4.217
17/11/2025	-0,34%	-0,28	82,22	82,50	82,04	83,27	3M	5.707
14/11/2025	-0,51%	-0,42	82,50	82,92	82,41	82,92	1M	3.074
13/11/2025	0,29%	0,24	82,92	82,68	82,45	83,71	2M	5.670
12/11/2025	-0,22%	-0,18	82,68	82,75	82,42	83,23	2M	5.370
11/11/2025	-0,70%	-0,58	82,86	83,37	82,30	83,44	1M	2.020
10/11/2025	0,52%	0,43	83,44	82,59	82,25	87,13	2M	2.598
07/11/2025	1,07%	0,88	83,01	82,25	82,25	83,06	1M	3.577
06/11/2025	-0,39%	-0,32	82,13	82,45	82,08	82,99	2M	3.818
05/11/2025	-1,10%	-0,92	82,45	83,40	82,32	83,70	2M	4.557
04/11/2025	0,02%	0,02	83,37	83,46	83,30	83,69	895K	1.425
03/11/2025	-0,76%	-0,64	83,35	83,00	82,37	83,70	2M	2.080
31/10/2025	0,47%	0,39	83,99	83,60	83,40	83,99	1M	4.055
30/10/2025	0,48%	0,40	83,60	83,42	83,20	83,80	2M	1.497
29/10/2025	0,60%	0,50	83,20	82,95	82,58	83,42	2M	2.315
28/10/2025	-0,60%	-0,50	82,70	82,82	82,40	83,11	2M	3.204
27/10/2025	0,97%	0,80	83,20	82,94	82,46	83,20	3M	3.460
24/10/2025	-0,60%	-0,50	82,40	83,00	82,17	83,10	3M	4.608
23/10/2025	0,48%	0,40	82,90	82,16	82,16	83,10	1M	2.835
22/10/2025	-0,08%	-0,07	82,50	82,75	82,50	83,25	2M	3.695
21/10/2025	-1,21%	-1,01	82,57	83,00	82,56	83,57	2M	8.578
20/10/2025	0,19%	0,16	83,58	83,42	83,21	83,98	2M	3.772
17/10/2025	0,08%	0,07	83,42	83,32	83,02	83,45	1M	2.883
16/10/2025	0,02%	0,02	83,35	82,68	82,68	83,62	2M	5.568
15/10/2025	-0,38%	-0,32	83,33	83,58	82,81	83,58	2M	6.327
14/10/2025	0,87%	0,72	83,65	82,99	82,50	83,65	2M	3.961
13/10/2025	0,22%	0,18	82,93	82,25	82,21	82,98	1M	3.508
10/10/2025	0,01%	0,01	82,75	82,69	81,85	82,75	7M	3.011
09/10/2025	0,00%	0,00	82,74	82,72	81,75	82,74	6M	4.761
08/10/2025	0,95%	0,78	82,74	81,92	81,88	82,75	2M	2.870
07/10/2025	-0,47%	-0,39	81,96	82,30	81,92	82,63	10M	4.977
06/10/2025	-0,36%	-0,30	82,35	82,67	82,20	82,82	1M	3.123
03/10/2025	-0,21%	-0,17	82,65	82,95	82,04	82,95	3M	7.998
02/10/2025	0,28%	0,23	82,82	82,60	82,45	82,99	2M	2.973
01/10/2025	-1,44%	-1,21	82,59	82,63	82,43	83,25	2M	3.352
30/09/2025	0,24%	0,20	83,80	83,57	82,43	83,92	3M	2.215
29/09/2025	0,16%	0,13	83,60	83,47	83,24	83,75	2M	4.756
26/09/2025	0,65%	0,54	83,47	82,87	82,62	83,47	1M	2.993
25/09/2025	0,18%	0,15	82,93	82,40	82,26	82,95	2M	3.844
24/09/2025	-0,14%	-0,12	82,78	83,15	82,33	83,15	1M	2.391
23/09/2025	-0,11%	-0,09	82,90	82,98	82,51	83,09	1M	2.554
22/09/2025	0,47%	0,39	82,99	82,97	82,02	83,00	2M	4.057
19/09/2025	-0,18%	-0,15	82,60	82,77	82,28	83,10	2M	3.051
18/09/2025	-0,28%	-0,23	82,75	82,92	82,55	83,12	1M	2.484
17/09/2025	0,06%	0,05	82,98	82,94	82,62	83,16	2M	1.753
16/09/2025	-0,29%	-0,24	82,93	83,12	82,50	83,12	2M	3.749
15/09/2025	0,27%	0,22	83,17	82,95	82,70	83,20	2M	2.569
12/09/2025	0,18%	0,15	82,95	82,79	82,50	82,98	1M	2.039
11/09/2025	0,12%	0,10	82,80	82,95	82,22	82,95	1M	3.001
10/09/2025	0,00%	0,00	82,70	82,70	82,18	82,70	2M	3.356
09/09/2025	0,43%	0,35	82,70	82,35	82,00	82,78	1M	2.123
08/09/2025	0,46%	0,38	82,35	81,97	81,50	82,40	2M	2.662
05/09/2025	-0,04%	-0,03	81,97	82,10	81,50	82,41	1M	1.134
04/09/2025	0,28%	0,23	82,00	82,00	81,45	82,10	1M	4.937
03/09/2025	-0,28%	-0,23	81,77	81,93	81,58	82,05	2M	4.486
02/09/2025	1,11%	0,90	82,00	81,15	81,14	82,10	2M	8.519
01/09/2025	-1,04%	-0,85	81,10	81,83	81,00	81,83	2M	4.874
29/08/2025	0,55%	0,45	81,95	81,50	81,50	81,99	2M	3.354
28/08/2025	0,43%	0,35	81,50	81,48	81,15	81,50	2M	3.580
27/08/2025	-0,42%	-0,34	81,15	81,49	81,01	81,49	2M	4.114
26/08/2025	0,57%	0,46	81,49	81,39	80,92	81,50	2M	4.480
25/08/2025	-0,52%	-0,42	81,03	81,07	80,90	81,42	2M	3.658
22/08/2025	0,68%	0,55	81,45	81,02	80,53	81,68	2M	3.119
21/08/2025	-0,50%	-0,41	80,90	81,70	80,58	81,70	2M	3.747
20/08/2025	-0,29%	-0,24	81,31	81,81	81,00	81,81	1M	2.254
19/08/2025	-0,66%	-0,54	81,55	82,01	81,51	82,11	1M	3.786
18/08/2025	0,56%	0,46	82,09	81,81	81,60	82,09	2M	2.591
15/08/2025	0,05%	0,04	81,63	81,95	81,60	81,99	860K	1.666
14/08/2025	-0,24%	-0,20	81,59	81,79	81,00	81,99	2M	4.405
13/08/2025	0,49%	0,40	81,79	81,41	81,09	81,80	1M	5.460
12/08/2025	0,52%	0,42	81,39	80,97	80,62	81,50	3M	8.180
11/08/2025	-0,27%	-0,22	80,97	81,19	80,79	81,19	2M	3.125
08/08/2025	1,10%	0,88	81,19	80,32	80,21	81,20	2M	4.424
07/08/2025	0,06%	0,05	80,31	80,55	80,01	80,67	1M	2.177
06/08/2025	-0,05%	-0,04	80,26	80,50	80,02	80,84	1M	2.074
05/08/2025	-0,34%	-0,27	80,30	80,54	80,05	81,14	1M	2.801
04/08/2025	0,09%	0,07	80,57	80,67	80,01	81,00	2M	2.007
01/08/2025	-0,76%	-0,62	80,50	80,12	80,00	81,82	2M	4.625
31/07/2025	-0,33%	-0,27	81,12	81,66	81,07	81,87	2M	4.967
30/07/2025	-0,82%	-0,67	81,39	81,84	81,20	82,10	2M	3.672
29/07/2025	0,13%	0,11	82,06	81,21	81,21	82,09	1M	2.524
28/07/2025	-0,21%	-0,17	81,95	81,90	81,60	82,10	2M	1.821
25/07/2025	1,13%	0,92	82,12	81,52	81,21	82,14	2M	4.173
24/07/2025	0,48%	0,39	81,20	81,20	81,00	81,88	1M	5.040
23/07/2025	-0,23%	-0,19	80,81	81,50	80,80	81,50	1M	3.543
22/07/2025	-0,74%	-0,60	81,00	81,90	80,79	81,90	2M	2.895
21/07/2025	-0,22%	-0,18	81,60	81,78	81,02	82,24	2M	2.928
18/07/2025	-0,10%	-0,08	81,78	82,36	81,78	82,40	1M	1.892
17/07/2025	-0,56%	-0,46	81,86	82,55	81,80	82,56	2M	6.187
16/07/2025	-0,34%	-0,28	82,32	82,31	82,30	82,87	1M	2.379
15/07/2025	0,43%	0,35	82,60	82,50	81,90	82,60	2M	4.625
14/07/2025	-0,33%	-0,27	82,25	82,52	82,00	82,61	2M	4.679
11/07/2025	0,57%	0,47	82,52	82,05	82,00	82,62	2M	4.512
10/07/2025	-0,65%	-0,54	82,05	82,59	82,00	82,59	2M	3.769
09/07/2025	-0,67%	-0,56	82,59	83,01	82,22	83,01	2M	7.805
08/07/2025	0,54%	0,45	83,15	82,79	82,42	83,15	2M	4.876
07/07/2025	-0,24%	-0,20	82,70	83,16	82,29	83,16	2M	3.305
04/07/2025	0,36%	0,30	82,90	82,55	82,00	83,15	2M	3.664
03/07/2025	0,12%	0,10	82,60	82,50	82,00	82,71	1M	2.736
02/07/2025	0,55%	0,45	82,50	82,05	81,58	82,50	2M	3.459
01/07/2025	-1,04%	-0,86	82,05	81,74	81,74	82,45	2M	4.545
27/06/2025	0,24%	0,20	82,91	82,93	82,71	83,50	2M	3.290
26/06/2025	-0,33%	-0,27	82,71	82,98	82,61	83,50	3M	8.728
25/06/2025	-0,59%	-0,49	82,98	83,50	82,52	83,50	2M	2.625
24/06/2025	0,41%	0,34	83,47	83,10	82,61	83,88	2M	6.040
23/06/2025	0,40%	0,33	83,13	82,80	82,79	83,15	2M	4.736
20/06/2025	-0,40%	-0,33	82,80	83,13	82,71	83,15	2M	3.408
18/06/2025	0,42%	0,35	83,13	83,10	82,61	83,29	2M	4.101
17/06/2025	-0,02%	-0,02	82,78	83,50	82,77	83,50	2M	3.152
16/06/2025	-0,29%	-0,24	82,80	82,98	82,50	84,17	3M	5.386
13/06/2025	0,56%	0,46	83,04	82,16	82,11	83,33	2M	5.521
12/06/2025	0,07%	0,06	82,58	82,63	81,35	82,63	2M	2.852
11/06/2025	0,62%	0,51	82,52	82,30	82,00	82,67	2M	8.277
10/06/2025	-0,67%	-0,55	82,01	82,59	81,50	82,98	2M	3.353
09/06/2025	-0,33%	-0,27	82,56	82,22	82,00	82,99	1M	3.295
06/06/2025	0,02%	0,02	82,83	82,75	82,00	83,41	2M	2.058
05/06/2025	-0,71%	-0,59	82,81	83,20	82,80	83,69	2M	2.560
04/06/2025	1,02%	0,84	83,40	83,39	82,81	83,64	3M	5.664
03/06/2025	-0,53%	-0,44	82,56	83,20	82,35	83,69	2M	2.868
02/06/2025	-2,01%	-1,70	83,00	84,52	83,00	84,52	2M	2.838
30/05/2025	0,75%	0,63	84,70	84,50	84,10	84,74	2M	2.413
29/05/2025	-0,39%	-0,33	84,07	84,40	84,06	84,40	2M	2.724
28/05/2025	0,19%	0,16	84,40	84,34	84,13	84,50	2M	2.973
27/05/2025	0,00%	0,00	84,24	84,35	84,12	84,35	2M	3.480
26/05/2025	-0,30%	-0,25	84,24	84,49	84,21	84,88	2M	2.315
23/05/2025	0,49%	0,41	84,49	84,21	84,05	84,50	2M	6.555
22/05/2025	-	-	84,08	84,11	84,04	84,66	2M	4.124

Date,Open,High,Low,Close,Volume
28-Nov-25,82.74,83.98,82.74,83.76,1811950
27-Nov-25,82.25,83.30,82.18,83.06,1782974
26-Nov-25,82.69,83.20,82.25,82.35,2133266
25-Nov-25,82.51,83.13,82.20,82.87,2640698
24-Nov-25,82.92,83.13,82.02,82.30,2596374
21-Nov-25,82.95,82.99,82.18,82.83,1891687
19-Nov-25,82.40,82.89,82.14,82.20,2196851
18-Nov-25,82.29,83.00,82.12,82.12,2196097
17-Nov-25,82.50,83.27,82.04,82.22,2874723
14-Nov-25,82.92,82.92,82.41,82.50,1307916
13-Nov-25,82.68,83.71,82.45,82.92,1847172
12-Nov-25,82.75,83.23,82.42,82.68,1677515
11-Nov-25,83.37,83.44,82.30,82.86,1432406
10-Nov-25,82.59,87.13,82.25,83.44,2452409
07-Nov-25,82.25,83.06,82.25,83.01,1397451
06-Nov-25,82.45,82.99,82.08,82.13,2340364
05-Nov-25,83.40,83.70,82.32,82.45,2375305
04-Nov-25,83.46,83.69,83.30,83.37,894877
03-Nov-25,83.00,83.70,82.37,83.35,1674023
31-Oct-25,83.60,83.99,83.40,83.99,1435908
30-Oct-25,83.42,83.80,83.20,83.60,1686145
29-Oct-25,82.95,83.42,82.58,83.20,2119196
28-Oct-25,82.82,83.11,82.40,82.70,1691399
27-Oct-25,82.94,83.20,82.46,83.20,2686257
24-Oct-25,83.00,83.10,82.17,82.40,2664273
23-Oct-25,82.16,83.10,82.16,82.90,1266489
22-Oct-25,82.75,83.25,82.50,82.50,2246729
21-Oct-25,83.00,83.57,82.56,82.57,2453538
20-Oct-25,83.42,83.98,83.21,83.58,2357241
17-Oct-25,83.32,83.45,83.02,83.42,1280841
16-Oct-25,82.68,83.62,82.68,83.35,2326704
15-Oct-25,83.58,83.58,82.81,83.33,1678243
14-Oct-25,82.99,83.65,82.50,83.65,2324424
13-Oct-25,82.25,82.98,82.21,82.93,1338668
10-Oct-25,82.69,82.75,81.85,82.75,6929561
09-Oct-25,82.72,82.74,81.75,82.74,5673238
08-Oct-25,81.92,82.75,81.88,82.74,1829789
07-Oct-25,82.30,82.63,81.92,81.96,10160131
06-Oct-25,82.67,82.82,82.20,82.35,1404375
03-Oct-25,82.95,82.95,82.04,82.65,2889539
02-Oct-25,82.60,82.99,82.45,82.82,1514171
01-Oct-25,82.63,83.25,82.43,82.59,1819578
30-Sep-25,83.57,83.92,82.43,83.80,2796222
29-Sep-25,83.47,83.75,83.24,83.60,2140757
26-Sep-25,82.87,83.47,82.62,83.47,1206662
25-Sep-25,82.40,82.95,82.26,82.93,2062390
24-Sep-25,83.15,83.15,82.33,82.78,1060825
23-Sep-25,82.98,83.09,82.51,82.90,1223518
22-Sep-25,82.97,83.00,82.02,82.99,1882298
19-Sep-25,82.77,83.10,82.28,82.60,2079266
18-Sep-25,82.92,83.12,82.55,82.75,1010341
17-Sep-25,82.94,83.16,82.62,82.98,2241927
16-Sep-25,83.12,83.12,82.50,82.93,1536152
15-Sep-25,82.95,83.20,82.70,83.17,2154806
12-Sep-25,82.79,82.98,82.50,82.95,1180714
11-Sep-25,82.95,82.95,82.22,82.80,1495306
10-Sep-25,82.70,82.70,82.18,82.70,1668056
09-Sep-25,82.35,82.78,82.00,82.70,1199778
08-Sep-25,81.97,82.40,81.50,82.35,1586589
05-Sep-25,82.10,82.41,81.50,81.97,1111214
04-Sep-25,82.00,82.10,81.45,82.00,1062776
03-Sep-25,81.93,82.05,81.58,81.77,1519528
02-Sep-25,81.15,82.10,81.14,82.00,1634415
01-Sep-25,81.83,81.83,81.00,81.10,2000429
29-Aug-25,81.50,81.99,81.50,81.95,1661174
28-Aug-25,81.48,81.50,81.15,81.50,1500069
27-Aug-25,81.49,81.49,81.01,81.15,1764129
26-Aug-25,81.39,81.50,80.92,81.49,2264102
25-Aug-25,81.07,81.42,80.90,81.03,1715892
22-Aug-25,81.02,81.68,80.53,81.45,2333143
21-Aug-25,81.70,81.70,80.58,80.90,1954103
20-Aug-25,81.81,81.81,81.00,81.31,1221907
19-Aug-25,82.01,82.11,81.51,81.55,1250569
18-Aug-25,81.81,82.09,81.60,82.09,1632537
15-Aug-25,81.95,81.99,81.60,81.63,859598
14-Aug-25,81.79,81.99,81.00,81.59,1607052
13-Aug-25,81.41,81.80,81.09,81.79,1424303
12-Aug-25,80.97,81.50,80.62,81.39,2536783
11-Aug-25,81.19,81.19,80.79,80.97,1515491
08-Aug-25,80.32,81.20,80.21,81.19,1567869
07-Aug-25,80.55,80.67,80.01,80.31,1373762
06-Aug-25,80.50,80.84,80.02,80.26,1007207
05-Aug-25,80.54,81.14,80.05,80.30,1398192
04-Aug-25,80.67,81.00,80.01,80.57,1914336
01-Aug-25,80.12,81.82,80.00,80.50,2096424
31-Jul-25,81.66,81.87,81.07,81.12,1941406
30-Jul-25,81.84,82.10,81.20,81.39,1689745
29-Jul-25,81.21,82.09,81.21,82.06,1409492
28-Jul-25,81.90,82.10,81.60,81.95,1502591
25-Jul-25,81.52,82.14,81.21,82.12,1907802
24-Jul-25,81.20,81.88,81.00,81.20,1493298
23-Jul-25,81.50,81.50,80.80,80.81,1471001
22-Jul-25,81.90,81.90,80.79,81.00,1552084
21-Jul-25,81.78,82.24,81.02,81.60,1893805
18-Jul-25,82.36,82.40,81.78,81.78,1452466
17-Jul-25,82.55,82.56,81.80,81.86,1730225
16-Jul-25,82.31,82.87,82.30,82.32,1008246
15-Jul-25,82.50,82.60,81.90,82.60,1906204
14-Jul-25,82.52,82.61,82.00,82.25,1960172
11-Jul-25,82.05,82.62,82.00,82.52,1559487
10-Jul-25,82.59,82.59,82.00,82.05,1604640
09-Jul-25,83.01,83.01,82.22,82.59,1996217
08-Jul-25,82.79,83.15,82.42,83.15,2207661
07-Jul-25,83.16,83.16,82.29,82.70,1573756
04-Jul-25,82.55,83.15,82.00,82.90,2152899
03-Jul-25,82.50,82.71,82.00,82.60,1467350
02-Jul-25,82.05,82.50,81.58,82.50,2281426
01-Jul-25,81.74,82.45,81.74,82.05,1880716
27-Jun-25,82.93,83.50,82.71,82.91,1708310
26-Jun-25,82.98,83.50,82.61,82.71,2759951
25-Jun-25,83.50,83.50,82.52,82.98,2229897
24-Jun-25,83.10,83.88,82.61,83.47,2150149
23-Jun-25,82.80,83.15,82.79,83.13,1989958
20-Jun-25,83.13,83.15,82.71,82.80,1719324
18-Jun-25,83.10,83.29,82.61,83.13,2432683
17-Jun-25,83.50,83.50,82.77,82.78,1824547
16-Jun-25,82.98,84.17,82.50,82.80,3190612
13-Jun-25,82.16,83.33,82.11,83.04,2129550
12-Jun-25,82.63,82.63,81.35,82.58,1743460
11-Jun-25,82.30,82.67,82.00,82.52,2135335
10-Jun-25,82.59,82.98,81.50,82.01,1668404
09-Jun-25,82.22,82.99,82.00,82.56,1409786
06-Jun-25,82.75,83.41,82.00,82.83,1681389
05-Jun-25,83.20,83.69,82.80,82.81,1682842
04-Jun-25,83.39,83.64,82.81,83.40,3371992
03-Jun-25,83.20,83.69,82.35,82.56,2419645
02-Jun-25,84.52,84.52,83.00,83.00,1606358
30-May-25,84.50,84.74,84.10,84.70,1779430
29-May-25,84.40,84.40,84.06,84.07,1866066
28-May-25,84.34,84.50,84.13,84.40,2139911
27-May-25,84.35,84.35,84.12,84.24,1986990
26-May-25,84.49,84.88,84.21,84.24,2297247
23-May-25,84.21,84.50,84.05,84.49,1632616
22-May-25,84.11,84.66,84.04,84.08,1719763

*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