papéis
login
mais

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
23/06/2021-0,14%-0,14100,80100,93100,80101,207M5.759
22/06/20210,07%0,07100,94100,90100,86101,207M5.928
21/06/20210,27%0,27100,87100,65100,40100,968M6.142
18/06/20210,20%0,20100,60100,40100,20100,6018M9.243
17/06/20210,10%0,10100,40100,06100,06100,559M5.287
16/06/20210,37%0,37100,3099,9799,93100,5520M6.017
15/06/20210,36%0,3699,9399,8599,58100,0011M9.177
14/06/2021-1,66%-1,6899,57100,8599,57100,8512M9.859
11/06/2021-0,31%-0,31101,25101,20100,50101,8010M5.339
10/06/20210,45%0,46101,56101,30101,00101,7011M3.959
09/06/20210,31%0,31101,10100,93100,40101,3012M6.765
08/06/20210,79%0,79100,79100,0099,90100,809M6.880
07/06/20210,15%0,15100,0099,8599,80100,0013M6.039
04/06/20210,25%0,2599,8599,7999,50100,0012M7.378
02/06/20210,18%0,1899,6099,5099,4099,8011M6.916
01/06/2021-0,38%-0,3899,4299,8099,4299,8217M9.598
31/05/20210,00%0,0099,8099,8099,5099,9010M10.831
28/05/2021-0,02%-0,0299,8099,9099,7099,9510M5.729
27/05/20210,02%0,0299,8299,9099,7099,978M8.257
26/05/20210,20%0,2099,8099,7499,5099,9812M7.628
25/05/20210,04%0,0499,6099,6399,3499,799M7.292
24/05/2021-0,13%-0,1399,5699,7499,5099,948M5.643
21/05/2021-0,01%-0,0199,6999,7999,3099,8013M5.484
20/05/2021-0,05%-0,0599,7099,8099,6399,8511M11.342
19/05/2021-0,04%-0,0499,7599,7999,5099,9012M8.287
18/05/2021-0,11%-0,1199,7999,9099,7099,9010M6.534
17/05/2021-0,05%-0,0599,9099,9599,8099,959M8.034
14/05/2021-0,04%-0,0499,9599,9999,84100,0510M7.075
13/05/2021-1,01%-1,0299,99100,0099,70100,0911M8.163
12/05/20210,11%0,11101,01100,90100,80101,149M7.334
11/05/20210,16%0,16100,90100,70100,50101,0410M15.292
10/05/2021-0,44%-0,45100,74101,00100,55101,3012M6.772
07/05/20210,04%0,04101,19101,20100,95101,5012M10.530
06/05/2021-0,86%-0,88101,15100,16100,15101,8112M8.500
05/05/2021-0,17%-0,17102,03102,20102,00102,6010M11.815
04/05/20210,12%0,12102,20102,10102,01102,2010M9.204
03/05/20210,08%0,08102,08102,10101,94102,348M5.975
30/04/20210,10%0,10102,00101,90101,71102,1010M19.033
29/04/20210,47%0,48101,90101,42101,42102,0010M16.418
28/04/2021-0,47%-0,48101,42102,00101,36102,009M9.509
27/04/2021-0,10%-0,10101,90102,00101,74102,008M4.448
26/04/2021-0,21%-0,21102,00102,21101,91102,309M5.445
23/04/20210,27%0,28102,21102,05101,90102,359M7.857
22/04/2021-0,17%-0,17101,93102,10101,90102,208M5.067
20/04/20210,00%0,00102,10102,15101,99102,4910M6.008
19/04/2021-0,26%-0,27102,10101,95101,39102,5016M22.317
16/04/20210,17%0,17102,37102,21102,00102,797M9.036
15/04/2021-0,62%-0,64102,20102,81101,95102,847M6.757
14/04/2021-0,54%-0,56102,84103,00102,50103,006M4.067
13/04/20210,30%0,31103,40103,09103,09103,666M6.688
12/04/2021-0,38%-0,39103,09103,50102,70103,896M4.381
09/04/20210,47%0,48103,48103,00102,81103,508M6.713
08/04/2021-0,83%-0,86103,00103,86102,50104,508M6.555
07/04/20211,03%1,06103,86102,90102,87103,886M3.849
06/04/2021-0,38%-0,39102,80103,19102,80103,887M2.877
05/04/20210,97%0,99103,19102,20101,99103,587M3.998
01/04/20210,69%0,70102,20101,70101,70102,396M3.917
31/03/20210,00%0,00101,50101,51101,26102,027M2.863
30/03/20210,00%0,00101,50101,50101,25101,655M2.406
29/03/20210,15%0,15101,50101,49100,50101,886M6.495
26/03/20210,43%0,43101,35100,92100,80101,496M4.368
25/03/20210,13%0,13100,92100,79100,57100,996M4.587
24/03/20210,33%0,33100,79100,46100,46100,856M5.394
23/03/20210,26%0,26100,46100,54100,19100,876M3.946
22/03/2021-0,20%-0,20100,20100,80100,20101,006M5.173
19/03/20210,16%0,16100,40100,33100,01100,967M6.607
18/03/20210,74%0,74100,24100,0099,61100,369M8.700
17/03/20210,90%0,8999,5098,8098,6299,506M4.937
16/03/2021-0,29%-0,2998,6198,9098,0099,4715M6.540
15/03/2021-0,69%-0,6998,9099,6298,4199,7012M9.888
12/03/20210,50%0,5099,5999,2099,1199,607M12.213
11/03/2021-0,98%-0,9899,0999,4099,0599,5010M7.440
10/03/20210,09%0,09100,07100,0199,87100,2013M5.871
09/03/2021-0,77%-0,7899,98101,3999,78101,3911M6.574
08/03/2021-0,30%-0,30100,76101,03100,50101,487M4.059
05/03/2021-0,43%-0,44101,06101,48100,55102,005M2.408
04/03/20211,65%1,65101,5099,8599,69101,506M3.058
03/03/20210,15%0,1599,8599,7199,7099,996M3.502
02/03/2021-0,28%-0,2899,70100,0099,50100,0010M5.856
01/03/20210,02%0,0299,98100,0099,66100,199M8.704
26/02/2021-0,03%-0,0399,96100,0599,65100,1410M15.057
25/02/20210,09%0,0999,9999,9099,90100,269M7.859
24/02/2021-0,14%-0,1499,90100,0399,45100,108M6.193
23/02/20210,15%0,15100,0499,8499,41100,0411M9.801
22/02/2021-0,06%-0,0699,8999,9898,5099,9813M7.165
19/02/2021-0,04%-0,0499,95100,0099,60100,1410M5.034
18/02/20210,00%0,0099,9999,9999,60100,2810M5.847
17/02/2021-0,01%-0,0199,99100,0099,91100,307M3.212
12/02/2021-0,66%-0,66100,00100,6599,95100,659M5.277
11/02/2021-2,45%-2,53100,66100,4799,50100,7011M6.220
10/02/20210,09%0,09103,19103,10103,00103,706M3.283
09/02/20210,10%0,10103,10103,00102,92103,555M4.323
08/02/20210,00%0,00103,00102,80102,80103,466M4.323
05/02/20210,29%0,30103,00102,99102,69103,164M2.144
04/02/20210,30%0,31102,70102,46102,46103,704M2.691
03/02/20210,18%0,18102,39102,50101,63102,995M6.150
02/02/20210,30%0,31102,21102,00101,29102,754M3.975
01/02/2021-0,10%-0,10101,90101,70100,42102,007M3.459
29/01/20211,04%1,05102,00101,00100,51102,408M3.801
28/01/20210,81%0,81100,95100,14100,03101,004M3.146
27/01/20210,03%0,03100,14100,3099,80100,457M6.188
26/01/2021-0,54%-0,54100,11100,6599,80100,857M5.614
22/01/20210,65%0,65100,65100,0499,92100,684M5.882
21/01/20210,18%0,18100,0099,3099,30100,228M3.347
20/01/2021-0,18%-0,1899,82100,0799,70101,009M10.472
19/01/2021-1,17%-1,18100,0099,5199,30100,0017M9.577
18/01/2021-0,38%-0,39101,18101,57101,00102,004M2.066
15/01/2021-0,32%-0,33101,57101,87100,33102,304M2.181
14/01/2021-1,23%-1,27101,90100,94100,94102,507M10.294
13/01/20211,00%1,02103,17102,32102,15103,174M3.480
12/01/20210,25%0,25102,15102,00101,44102,475M5.522
11/01/2021-1,36%-1,40101,90103,30101,19103,605M2.177
08/01/2021-0,07%-0,07103,30103,87102,50103,875M3.082
07/01/2021-0,60%-0,62103,37103,51103,00103,986M3.212
06/01/20210,38%0,39103,99103,60103,51104,104M5.444
05/01/20210,47%0,48103,60103,28102,17103,894M4.686
04/01/2021-0,99%-1,03103,12104,20102,67104,306M3.991
30/12/2020-0,08%-0,08104,15104,23104,00104,303M2.304
29/12/20200,81%0,84104,23103,39103,39104,403M1.361
28/12/20200,71%0,73103,39102,80102,69103,394M1.480
23/12/20201,59%1,61102,66102,59101,00102,704M2.519
22/12/20200,06%0,06101,05100,99100,80102,825M2.747
21/12/20201,29%1,29100,9999,7099,51100,994M1.786
18/12/2020-0,20%-0,2099,7099,9299,30100,304M3.219
17/12/20201,32%1,3099,9098,8998,8999,994M6.738
16/12/20200,11%0,1198,6098,5098,4999,004M5.469
15/12/20200,81%0,7998,4998,0097,8698,503M2.244
14/12/20200,32%0,3197,7097,3997,2297,983M1.791
11/12/2020-1,13%-1,1197,3997,3096,3797,393M2.703
10/12/20200,55%0,5498,5098,5097,0098,506M3.253
09/12/2020-0,15%-0,1597,9698,1197,3798,506M2.573
08/12/20200,42%0,4198,1197,7097,0598,3010M2.480
07/12/2020-0,04%-0,0497,7097,7497,2097,9010M7.372
04/12/2020--97,7496,9996,8197,758M1.892


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito