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

papéis
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
28/03/20240,03%0,03101,90101,51101,06101,925M8.033
27/03/2024-1,09%-1,12101,87102,95101,86103,235M5.805
26/03/20240,47%0,48102,99102,80102,63103,222M1.382
25/03/2024-0,49%-0,50102,51103,13102,51103,752M3.028
22/03/20240,20%0,21103,01102,90102,80103,191M1.139
21/03/20240,73%0,74102,80102,04102,02103,213M2.831
20/03/2024-0,07%-0,07102,06102,24101,89102,412M2.415
19/03/2024-0,14%-0,14102,13102,03102,02102,603M4.090
18/03/20240,11%0,11102,27102,39101,85102,403M2.775
15/03/20240,06%0,06102,16102,11102,00102,502M2.269
14/03/2024-0,10%-0,10102,10102,36102,00102,362M1.250
13/03/20240,39%0,40102,20101,70101,69102,904M2.286
12/03/20240,09%0,09101,80101,89101,26102,322M2.409
11/03/20240,31%0,31101,71101,42101,01101,822M2.108
08/03/20240,18%0,18101,40101,00101,00101,801M1.462
07/03/20240,40%0,40101,22100,83100,80101,642M3.513
06/03/20240,02%0,02100,82100,80100,80101,291M895
05/03/2024-0,39%-0,39100,80101,18100,53101,502M2.046
04/03/20240,59%0,59101,19101,03100,31101,633M1.899
01/03/2024-1,89%-1,94100,60101,09100,00101,985M4.423
29/02/20241,00%1,02102,54101,68101,55102,862M2.670
28/02/20240,28%0,28101,52101,25101,10101,952M2.411
27/02/20240,19%0,19101,24100,68100,68101,573M4.799
26/02/20240,00%0,00101,05101,26100,62101,453M6.259
23/02/20240,20%0,20101,05101,00100,57101,752M1.644
22/02/2024-0,10%-0,10100,85100,72100,54101,171M2.064
21/02/20240,05%0,05100,95100,89100,52102,603M4.534
20/02/20240,69%0,69100,90100,16100,16101,993M3.740
19/02/20240,14%0,14100,21100,0699,53100,502M1.619
16/02/20240,10%0,10100,07100,1099,76100,422M2.082
15/02/2024-0,22%-0,2299,97100,1999,67100,382M3.037
14/02/20240,20%0,20100,1999,9999,81100,501M1.184
09/02/2024-0,03%-0,0399,9999,7699,72100,502M1.672
08/02/20240,12%0,12100,0299,8299,75100,901M937
07/02/2024-0,10%-0,1099,90100,0099,69100,232M2.904
06/02/20240,03%0,03100,0099,7299,72100,202M2.513
05/02/20240,28%0,2899,9799,6999,69100,352M1.824
02/02/20240,80%0,7999,6998,9598,95100,382M3.426
01/02/2024-0,75%-0,7598,9099,0198,9099,502M3.843
31/01/20240,05%0,0599,6599,7999,4099,802M5.004
30/01/20240,10%0,1099,6099,7899,3199,802M4.833
29/01/2024-0,19%-0,1999,5099,6999,3199,842M4.704
26/01/20240,24%0,2499,6999,4599,3099,842M2.006
25/01/20240,12%0,1299,4599,3599,2999,761M1.074
24/01/2024-0,09%-0,0999,3399,7299,2699,842M1.669
23/01/2024-0,44%-0,4499,4299,8599,1599,852M1.545
22/01/20240,11%0,1199,8699,9799,3099,992M2.989
19/01/20240,45%0,4599,7599,3099,1299,881M2.868
18/01/2024-0,30%-0,3099,3099,8399,0199,941M2.314
17/01/20240,10%0,1099,6099,5099,40100,002M2.195
16/01/2024-0,40%-0,4099,5099,9499,50100,002M2.848
15/01/20240,10%0,1099,9099,8999,53100,002M2.496
12/01/2024-0,36%-0,3699,80100,1599,50100,161M2.494
11/01/20240,06%0,06100,16100,0099,70100,402M3.375
10/01/20240,15%0,15100,1099,9999,81100,631M2.238
09/01/20240,15%0,1599,9599,7099,62100,642M1.913
08/01/20240,12%0,1299,80100,0099,65100,001M620
05/01/20240,00%0,0099,6899,6899,68100,001M753
04/01/20240,33%0,3399,6899,4099,4099,802M1.258
03/01/2024-0,17%-0,1799,3599,7599,3399,751M1.511
02/01/2024-0,23%-0,2399,5298,7598,7299,981M1.499
28/12/2023-0,10%-0,1099,7599,8199,50100,002M628
27/12/20230,36%0,3699,8599,5099,3399,992M1.019
26/12/2023-0,01%-0,0199,4999,5098,9999,602M1.349
22/12/20230,51%0,5099,5099,0099,0099,641M2.802
21/12/20230,02%0,0299,0098,9898,5599,151M2.675
20/12/20230,49%0,4898,9898,5098,5099,102M4.169
19/12/20230,00%0,0098,5098,5098,0098,902M1.145
18/12/20230,31%0,3098,5098,2097,9898,502M1.781
15/12/20230,22%0,2298,2098,0097,9898,481M1.651
14/12/20230,01%0,0197,9897,9697,3598,45784K1.050
13/12/20230,18%0,1897,9797,9997,4098,48986K697
12/12/2023-0,19%-0,1997,7997,7097,6198,00430K477
11/12/2023-0,03%-0,0397,9898,6197,6098,61850K805
08/12/20230,04%0,0498,0197,5197,5198,791M713
07/12/2023-0,01%-0,0197,9797,9897,3498,491M1.651
06/12/20230,18%0,1897,9898,0097,0098,921M1.614
05/12/2023-0,05%-0,0597,8097,8497,4097,85702K548
04/12/20230,25%0,2497,8597,7597,4797,98617K572
01/12/2023-0,40%-0,3997,6197,9496,2697,942M10.369
30/11/2023-0,20%-0,2098,0098,3097,2098,681M988
29/11/2023-0,01%-0,0198,2098,5198,0198,70818K1.075
28/11/20230,14%0,1498,2198,2797,5098,68897K1.019
27/11/2023-0,44%-0,4398,0798,5097,7598,741M3.213
24/11/20230,25%0,2598,5098,2597,9898,50652K786
23/11/2023-0,13%-0,1398,2597,9097,9098,361M2.422
22/11/2023-0,17%-0,1798,3899,0097,5699,001M2.234
21/11/2023-0,16%-0,1698,5598,7398,5199,891M701
20/11/2023-0,25%-0,2598,7198,9698,5299,99884K872
17/11/20230,98%0,9698,9698,0098,0099,101M2.966
16/11/20230,28%0,2798,0097,5197,5198,121M1.508
14/11/2023-0,01%-0,0197,7397,7497,5097,97698K1.329
13/11/2023-0,11%-0,1197,7497,8597,5398,512M2.624
10/11/20230,34%0,3397,8597,5097,3998,19932K1.838
09/11/20230,44%0,4397,5297,4097,0297,971M812
08/11/2023-0,01%-0,0197,0997,2097,0097,43803K498
07/11/20230,04%0,0497,1097,4197,0097,461M2.349
06/11/2023-0,35%-0,3497,0697,5397,0098,00783K1.468
03/11/2023-0,20%-0,2097,4097,5396,9897,531M3.076
01/11/2023-1,35%-1,3497,6098,0496,5898,892M2.814
31/10/20230,05%0,0598,9499,2798,2399,272M4.602
30/10/2023-0,11%-0,1198,8999,2298,3599,372M1.543
27/10/20230,78%0,7799,0098,2398,2299,412M4.140
26/10/2023-0,51%-0,5098,2398,6098,2398,912M1.941
25/10/2023-0,37%-0,3798,7399,0998,4899,102M1.012
24/10/20230,34%0,3499,1098,8398,5099,10998K1.108
23/10/2023-0,42%-0,4298,7699,4498,6999,441M753
20/10/20230,14%0,1499,1899,4698,8499,66949K2.460
19/10/20230,11%0,1199,0499,2998,9499,46690K606
18/10/2023-0,97%-0,9798,9399,2898,8099,902M3.951
17/10/2023-0,01%-0,0199,90100,1099,16100,482M3.285
16/10/2023-0,53%-0,5399,91100,0199,53100,442M2.803
13/10/20230,35%0,35100,44100,7299,86100,72949K4.028
11/10/2023-0,71%-0,72100,09100,8599,99100,991M3.196
10/10/2023-0,04%-0,04100,81100,86100,75101,00425K216
09/10/2023-0,50%-0,51100,85101,30100,85101,79903K682
06/10/2023-0,13%-0,13101,36101,78101,06101,78600K1.050
05/10/2023-0,07%-0,07101,49101,56101,30101,796M1.526
04/10/2023-0,28%-0,29101,56101,96101,09101,96728K1.375
03/10/20230,06%0,06101,85101,79101,16101,98843K1.416
02/10/2023-0,11%-0,11101,79101,16101,00101,99570K1.400
29/09/20230,69%0,70101,90101,70101,70102,29386K237
28/09/20230,00%0,00101,20101,20101,20101,97599K297
27/09/2023-0,92%-0,94101,20102,46101,15102,471M2.325
26/09/20230,28%0,29102,14102,00101,67102,46527K874
25/09/2023-0,15%-0,15101,85102,00101,60102,49874K628
22/09/20230,81%0,82102,00101,44101,13102,162M3.271
21/09/20230,02%0,02101,18101,45101,00101,45667K899
20/09/2023-0,68%-0,69101,16101,51101,03101,581M943
19/09/2023-0,10%-0,10101,85101,00100,55101,853M2.415
18/09/2023-0,04%-0,04101,95101,96100,81101,963M4.009
15/09/20230,00%0,00101,99101,31101,00101,992M3.874
14/09/2023-0,01%-0,01101,99101,29100,90101,992M2.610
13/09/2023--102,00102,00100,77102,002M1.776


*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. (v4.0.8)
www.ibovx.com.br


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