Cotação atual, histórico e gráfico do papel: CPTS11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Oct-26,7.14,7.14,6.92,7.00,10722518
27-Oct-26,7.42,7.42,7.06,7.15,11764196
26-Oct-26,7.61,7.61,7.13,7.34,11968904
23-Oct-26,7.74,7.82,7.71,7.77,8527431
22-Oct-26,7.79,7.80,7.71,7.71,6909099
21-Oct-26,7.80,7.80,7.73,7.77,3743061
20-Oct-26,7.79,7.82,7.76,7.77,3909179
19-Oct-26,7.79,7.83,7.69,7.77,4143948
16-Oct-26,7.86,7.89,7.75,7.79,5787286
15-Oct-26,7.99,7.99,7.90,7.93,6121779
14-Oct-26,7.90,8.00,7.84,7.94,7330656
13-Oct-26,7.96,7.98,7.83,7.87,8091643
09-Oct-26,7.85,8.03,7.83,7.93,7464846
08-Oct-26,7.89,7.95,7.69,7.82,7379798
07-Oct-26,7.78,7.90,7.77,7.87,10417169
06-Oct-26,7.67,7.85,7.63,7.78,12004397
05-Oct-26,7.61,7.78,7.57,7.67,7845559
02-Oct-26,7.55,7.61,7.49,7.56,3800598
01-Oct-26,7.58,7.59,7.46,7.53,6662464
30-Sep-26,7.45,7.54,7.44,7.53,5569874
29-Sep-26,7.44,7.52,7.43,7.50,7719265
28-Sep-26,7.41,7.46,7.38,7.42,13977198
25-Sep-26,7.43,7.49,7.40,7.45,8800954
24-Sep-26,7.40,7.43,7.37,7.41,8437081
23-Sep-26,7.38,7.47,7.36,7.42,12668513
22-Sep-26,7.43,7.44,7.37,7.39,6348788
21-Sep-26,7.41,7.45,7.36,7.42,7045744
18-Sep-26,7.39,7.48,7.37,7.48,8942200
17-Sep-26,7.38,7.39,7.35,7.39,2820175
16-Sep-26,7.38,7.40,7.33,7.37,3095390
15-Sep-26,7.47,7.49,7.44,7.49,2771016
14-Sep-26,7.50,7.51,7.43,7.47,4231853
11-Sep-26,7.49,7.52,7.48,7.50,3301530
10-Sep-26,7.51,7.52,7.47,7.48,3344629
09-Sep-26,7.50,7.52,7.45,7.49,3340909
08-Sep-26,7.54,7.55,7.47,7.50,5523293
04-Sep-26,7.53,7.54,7.48,7.50,3374500
03-Sep-26,7.53,7.54,7.49,7.53,4140515
02-Sep-26,7.46,7.54,7.44,7.51,7297067
01-Sep-26,7.45,7.46,7.27,7.42,16785642
31-Aug-26,7.45,7.50,7.43,7.47,4006682
28-Aug-26,7.42,7.49,7.40,7.46,6668853
27-Aug-26,7.44,7.44,7.39,7.40,3569747
26-Aug-26,7.40,7.43,7.37,7.43,8335867
25-Aug-26,7.38,7.40,7.34,7.37,4580325
24-Aug-26,7.35,7.42,7.32,7.36,6623831
21-Aug-26,7.30,7.40,7.27,7.34,11313117
20-Aug-26,7.35,7.38,7.24,7.26,7972762
19-Aug-26,7.34,7.38,7.31,7.37,10357409
18-Aug-26,7.30,7.34,7.21,7.34,6611556
17-Aug-26,7.40,7.40,7.25,7.30,7759699
14-Aug-26,7.43,7.47,7.33,7.44,10358891
13-Aug-26,7.46,7.50,7.40,7.43,10204489
12-Aug-26,7.43,7.48,7.38,7.45,10829301
11-Aug-26,7.51,7.54,7.42,7.44,6595368
10-Aug-26,7.54,7.54,7.46,7.50,4922851
07-Aug-26,7.46,7.55,7.46,7.53,4995282
06-Aug-26,7.46,7.48,7.43,7.46,6692474
05-Aug-26,7.50,7.52,7.44,7.46,5208137
04-Aug-26,7.51,7.52,7.47,7.49,5391419
03-Aug-26,7.57,7.58,7.48,7.51,6436746
31-Jul-26,7.50,7.56,7.49,7.52,4341684
30-Jul-26,7.45,7.51,7.44,7.49,4471082
29-Jul-26,7.50,7.51,7.43,7.45,17739783
28-Jul-26,7.44,7.51,7.43,7.50,8017666
27-Jul-26,7.54,7.54,7.41,7.45,5954659
24-Jul-26,7.48,7.53,7.45,7.53,4654048
23-Jul-26,7.49,7.49,7.42,7.48,4778848
22-Jul-26,7.45,7.50,7.40,7.47,9663836
21-Jul-26,7.52,7.52,7.41,7.41,9517581
20-Jul-26,7.49,7.53,7.47,7.52,4950347
17-Jul-26,7.50,7.55,7.49,7.49,6495680
16-Jul-26,7.42,7.51,7.40,7.49,6655319
15-Jul-26,7.39,7.44,7.30,7.42,5552389
14-Jul-26,7.55,7.55,7.44,7.48,8437973
13-Jul-26,7.55,7.56,7.51,7.54,15796446
10-Jul-26,7.56,7.60,7.51,7.54,6356842
09-Jul-26,7.52,7.56,7.47,7.55,4839816
08-Jul-26,7.57,7.58,7.45,7.48,8841555
07-Jul-26,7.58,7.58,7.53,7.57,6355308
06-Jul-26,7.56,7.60,7.52,7.58,7580396
03-Jul-26,7.55,7.58,7.49,7.58,4692629
02-Jul-26,7.50,7.56,7.49,7.52,5123248
01-Jul-26,7.54,7.56,7.47,7.54,7514767
30-Jun-26,7.56,7.57,7.51,7.51,4697085
29-Jun-26,7.49,7.56,7.45,7.54,5343292
26-Jun-26,7.45,7.50,7.43,7.43,6958106
25-Jun-26,7.39,7.47,7.35,7.46,6761433
24-Jun-26,7.38,7.41,7.32,7.39,3979297
23-Jun-26,7.27,7.45,7.25,7.39,12144620
22-Jun-26,7.30,7.34,7.25,7.27,10336224
19-Jun-26,7.29,7.34,7.25,7.30,14366818
18-Jun-26,7.27,7.29,7.18,7.29,13067379
17-Jun-26,7.37,7.39,7.26,7.27,13069145
16-Jun-26,7.48,7.49,7.34,7.36,13411248
15-Jun-26,7.60,7.62,7.54,7.55,9521238
12-Jun-26,7.62,7.62,7.53,7.56,8676251
11-Jun-26,7.50,7.62,7.49,7.60,6018077
10-Jun-26,7.61,7.62,7.46,7.46,8633133
09-Jun-26,7.61,7.65,7.58,7.62,11079232
08-Jun-26,7.59,7.63,7.57,7.62,5188658
05-Jun-26,7.61,7.63,7.58,7.59,6455917
03-Jun-26,7.63,7.65,7.58,7.62,8238105
02-Jun-26,7.63,7.65,7.60,7.62,6263997
01-Jun-26,7.64,7.65,7.57,7.63,6834077
29-May-26,7.64,7.65,7.59,7.64,7949585
28-May-26,7.65,7.65,7.57,7.61,7120856
27-May-26,7.63,7.66,7.61,7.62,8473733
26-May-26,7.66,7.67,7.60,7.62,6804680
25-May-26,7.64,7.69,7.60,7.66,7083825
22-May-26,7.60,7.65,7.60,7.62,5148152
21-May-26,7.62,7.65,7.57,7.64,5537498
20-May-26,7.49,7.65,7.47,7.64,9014524
19-May-26,7.58,7.59,7.45,7.45,10218336
18-May-26,7.65,7.65,7.45,7.57,12349537
15-May-26,7.59,7.66,7.56,7.61,9466149
14-May-26,7.57,7.63,7.45,7.63,6022047
13-May-26,7.66,7.73,7.63,7.64,13443082
12-May-26,7.64,7.70,7.57,7.66,18685816
11-May-26,7.81,7.82,7.52,7.58,72401090
08-May-26,7.87,7.89,7.76,7.78,19238528
07-May-26,7.90,7.91,7.84,7.86,7212600
06-May-26,7.87,7.90,7.81,7.88,10190327
05-May-26,7.86,7.90,7.83,7.87,7191816
04-May-26,7.93,7.94,7.81,7.86,18938675
30-Apr-26,7.90,7.94,7.90,7.93,7100734
29-Apr-26,7.94,7.94,7.88,7.90,7244881
28-Apr-26,7.96,7.97,7.92,7.94,7104748
27-Apr-26,7.96,7.97,7.92,7.96,7802779
24-Apr-26,7.99,7.99,7.93,7.96,9169015
23-Apr-26,8.01,8.01,7.93,7.95,9695405
22-Apr-26,8.02,8.03,7.99,8.00,5567895
20-Apr-26,8.01,8.03,7.99,8.02,6523246
17-Apr-26,7.97,8.01,7.97,8.00,21819172