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: CPTS11

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
03/10/2024-0,64%-0,057,727,767,697,7718M18.146
02/10/2024-0,26%-0,027,777,797,667,8030M23.363
01/10/2024-0,26%-0,027,797,817,627,8325M46.938
30/09/2024-0,64%-0,057,817,877,747,906M15.564
27/09/20240,13%0,017,867,867,797,9315M31.003
26/09/2024-1,01%-0,087,857,947,817,9711M25.606
25/09/20240,25%0,027,937,927,927,986M21.317
24/09/2024-0,75%-0,067,917,977,888,007M23.601
23/09/2024-0,99%-0,087,978,047,938,0611M27.231
20/09/20240,75%0,068,058,007,908,0510M27.902
19/09/2024-0,75%-0,067,998,067,958,0811M16.461
18/09/2024-0,86%-0,078,058,158,038,1812M28.339
17/09/2024-0,25%-0,028,128,148,128,166M20.054
16/09/2024-0,12%-0,018,148,158,098,177M23.823
13/09/20240,25%0,028,158,138,138,176M29.816
12/09/2024-0,97%-0,088,138,138,138,185M20.190
11/09/2024-0,48%-0,048,218,268,208,299M20.679
10/09/2024-0,36%-0,038,258,288,238,317M38.564
09/09/20240,12%0,018,288,278,248,2910M49.737
06/09/20240,49%0,048,278,258,228,275M38.732
05/09/2024-0,24%-0,028,238,268,238,275M26.383
04/09/20240,12%0,018,258,258,218,268M20.721
03/09/20240,00%0,008,248,258,198,299M28.039
02/09/20240,37%0,038,248,268,208,3213M27.334
30/08/20240,24%0,028,218,218,178,2311M43.081
29/08/2024-0,24%-0,028,198,228,168,2813M25.730
28/08/2024-0,73%-0,068,218,268,198,2815M27.503
27/08/20240,36%0,038,278,268,238,307M22.842
26/08/2024-0,72%-0,068,248,258,248,297M15.261
23/08/20240,61%0,058,308,258,238,317M30.307
22/08/2024-0,72%-0,068,258,318,218,3512M20.789
21/08/2024-0,24%-0,028,318,338,288,355M17.388
20/08/2024-0,72%-0,068,338,378,268,3911M21.403
19/08/20241,45%0,128,398,278,278,4320M40.376
16/08/20240,49%0,048,278,248,248,287M58.012
15/08/20241,23%0,108,238,138,138,247M21.107
14/08/20240,25%0,028,138,128,118,155M24.616
13/08/2024-0,98%-0,088,118,158,088,176M17.687
12/08/2024-0,12%-0,018,198,188,148,219M22.733
09/08/20240,49%0,048,208,178,138,229M26.563
08/08/2024-0,12%-0,018,168,198,138,205M14.907
07/08/2024-0,12%-0,018,178,188,168,226M16.099
06/08/20240,00%0,008,188,188,158,2610M19.688
05/08/2024-0,85%-0,078,188,258,138,258M23.590
02/08/2024-0,24%-0,028,258,298,228,335M27.505
01/08/20240,36%0,038,278,248,248,314M22.823
31/07/20240,73%0,068,248,208,198,278M24.356
30/07/2024-0,12%-0,018,188,218,168,219M55.166
29/07/2024-1,80%-0,158,198,328,198,4211M27.001
26/07/20240,72%0,068,348,288,288,364M32.825
25/07/20240,12%0,018,288,278,248,324M14.694
24/07/2024-0,96%-0,088,278,368,248,366M19.590
23/07/2024-0,36%-0,038,358,398,358,405M19.336
22/07/2024-1,18%-0,108,388,458,378,498M18.711
19/07/20241,19%0,108,488,388,368,508M19.992
18/07/20240,24%0,028,388,378,348,397M17.564
17/07/20240,12%0,018,368,368,348,4014M21.739
16/07/20240,24%0,028,358,338,318,396M18.070
15/07/20240,48%0,048,338,298,298,334M37.079
12/07/20240,12%0,018,298,288,268,305M34.730
11/07/2024-0,36%-0,038,288,268,248,3312M19.166
10/07/2024-0,24%-0,028,318,338,298,358M26.600
09/07/2024-0,12%-0,018,338,348,318,353M10.162
08/07/20240,24%0,028,348,328,308,388M32.717
05/07/20240,60%0,058,328,298,278,336M49.403
04/07/20240,49%0,048,278,238,198,275M23.724
03/07/20240,00%0,008,238,248,198,266M26.619
02/07/20240,61%0,058,238,198,148,239M33.881
01/07/2024-1,09%-0,098,188,268,158,307M35.957
28/06/20240,73%0,068,278,238,238,306M33.333
27/06/20240,37%0,038,218,178,168,255M17.108
26/06/20240,25%0,028,188,168,118,236M23.791
25/06/2024-0,49%-0,048,168,188,088,209M26.006
24/06/2024-0,61%-0,058,208,228,148,2612M33.372
21/06/20240,73%0,068,258,208,208,306M32.036
20/06/20240,00%0,008,198,228,188,247M23.986
19/06/2024-0,61%-0,058,198,258,198,3115M26.641
18/06/2024-0,48%-0,048,248,298,208,347M27.876
17/06/20240,00%0,008,288,288,238,297M34.720
14/06/20240,61%0,058,288,238,228,327M30.677
13/06/2024-1,20%-0,108,238,258,168,2911M27.853
12/06/2024-0,60%-0,058,338,408,308,419M29.626
11/06/2024-0,48%-0,048,388,418,368,459M19.291
10/06/20240,36%0,038,428,388,358,457M27.866
07/06/2024-0,12%-0,018,398,418,388,456M27.650
06/06/20240,48%0,048,408,368,328,418M24.112
05/06/20240,00%0,008,368,368,358,416M33.887
04/06/2024-0,12%-0,018,368,418,328,4412M27.867
03/06/2024-0,24%-0,028,378,398,378,4512M29.767
31/05/20240,00%0,008,398,438,338,449M33.148
29/05/2024-1,29%-0,118,398,508,388,5221M22.730
28/05/2024-0,47%-0,048,508,558,488,567M15.817
27/05/20240,12%0,018,548,538,498,558M28.318
24/05/20240,71%0,068,538,508,488,557M50.663
23/05/2024-0,47%-0,048,478,518,398,5220M39.483
22/05/20240,00%0,008,518,518,458,547M80.119
21/05/2024-0,35%-0,038,518,558,508,589M29.566
20/05/2024-0,12%-0,018,548,558,498,5911M17.483
17/05/20240,94%0,088,558,468,458,5711M45.211
16/05/20241,07%0,098,478,408,398,4913M21.946
15/05/20240,00%0,008,388,428,358,457M21.584
14/05/2024-1,41%-0,128,388,468,358,4915M23.260
13/05/2024-0,82%-0,078,508,578,508,6113M24.761
10/05/20240,35%0,038,578,598,558,635M36.520
09/05/2024-0,58%-0,058,548,608,528,649M17.035
08/05/20240,35%0,038,598,568,538,618M21.944
07/05/20240,35%0,038,568,538,498,565M36.307
06/05/20240,35%0,038,538,508,488,5510M34.114
03/05/2024-0,70%-0,068,508,578,498,6011M34.248
02/05/2024-0,12%-0,018,568,608,518,6213M48.439
30/04/20240,71%0,068,578,518,488,6311M56.599
29/04/20240,59%0,058,518,488,348,519M23.567
26/04/2024-0,24%-0,028,468,488,448,559M28.727
25/04/2024-0,24%-0,028,488,518,428,538M18.203
24/04/2024-0,47%-0,048,508,548,488,5710M36.151
23/04/20240,71%0,068,548,488,468,547M23.200
22/04/20240,24%0,028,488,488,478,547M34.373
19/04/2024-0,47%-0,048,468,508,458,578M37.583
18/04/20240,83%0,078,508,468,458,546M28.999
17/04/2024-0,59%-0,058,438,518,388,5610M28.416
16/04/2024-0,70%-0,068,488,518,388,5615M31.811
15/04/20240,12%0,018,548,558,528,578M30.617
12/04/2024-0,35%-0,038,538,568,488,647M51.240
11/04/2024-1,15%-0,108,568,628,558,656M38.560
10/04/2024-0,46%-0,048,668,728,648,736M22.317
09/04/20240,12%0,018,708,718,688,766M18.252
08/04/2024-0,57%-0,058,698,758,698,766M20.196
05/04/20241,27%0,118,748,638,628,746M41.309
04/04/20240,00%0,008,638,638,598,657M31.660
03/04/20240,94%0,088,638,578,578,646M48.722
02/04/2024-0,58%-0,058,558,628,538,657M28.244
01/04/20240,47%0,048,608,568,528,7013M40.487
28/03/20240,35%0,038,568,548,528,577M24.549
27/03/2024--8,538,518,508,546M29.440


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar