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
21/01/20220,34%0,3397,2596,9096,8797,4410M8.068
20/01/20220,25%0,2496,9296,9096,8997,4910M8.006
19/01/2022-0,10%-0,1096,6896,9596,5797,019M7.423
18/01/2022-0,18%-0,1796,7896,9596,3897,007M9.774
17/01/20220,10%0,1096,9596,8596,6697,137M6.667
14/01/20220,21%0,2096,8596,6596,6597,128M14.058
13/01/2022-1,32%-1,2996,6596,8196,2697,007M5.685
12/01/20220,50%0,4997,9497,4597,4598,007M5.075
11/01/20220,13%0,1397,4597,3297,0597,577M7.146
10/01/2022-0,16%-0,1697,3297,0597,0597,707M10.402
07/01/20220,57%0,5597,4896,9396,9397,756M7.136
06/01/2022-0,06%-0,0696,9397,1496,8597,355M5.120
05/01/2022-0,09%-0,0996,9997,1596,5097,166M4.687
04/01/2022-0,07%-0,0797,0897,1596,8797,206M7.266
03/01/20221,24%1,1997,1596,3596,3397,288M12.021
30/12/2021-0,94%-0,9195,9696,8795,9697,4810M5.992
29/12/20211,33%1,2796,8795,6095,6097,549M7.327
28/12/20210,82%0,7895,6095,0094,8495,638M11.844
27/12/2021-0,38%-0,3694,8295,2094,7095,7811M8.861
23/12/2021-0,01%-0,0195,1895,1894,8595,878M8.948
22/12/20210,20%0,1995,1995,0094,7595,2012M11.218
21/12/2021-0,06%-0,0695,0095,0794,7395,299M10.761
20/12/20210,11%0,1095,0695,0894,7495,589M10.836
17/12/2021-0,72%-0,6994,9695,6594,8095,7715M16.527
16/12/2021-0,26%-0,2595,6596,0095,3596,009M18.597
15/12/2021-0,17%-0,1695,9096,0695,6096,248M10.611
14/12/2021-0,12%-0,1296,0696,2095,8096,506M6.598
13/12/2021-1,80%-1,7696,1896,8093,9197,807M7.253
10/12/20210,14%0,1497,9497,8097,8098,108M6.475
09/12/2021-0,12%-0,1297,8097,9397,4898,096M12.787
08/12/20210,68%0,6697,9297,2697,2597,926M7.266
07/12/20210,14%0,1497,2697,1797,0097,625M7.730
06/12/20210,12%0,1297,1297,0097,0097,385M4.745
03/12/20210,87%0,8497,0096,2096,1897,396M7.944
02/12/2021-0,15%-0,1496,1696,3095,8796,655M8.751
01/12/20210,52%0,5096,3095,8095,0996,658M6.579
30/11/20210,56%0,5395,8095,2795,2796,356M6.988
29/11/20210,53%0,5095,2794,7794,0595,478M6.572
26/11/2021-0,24%-0,2394,7795,0094,0195,359M7.609
25/11/20210,00%0,0095,0094,6594,5095,436M6.459
24/11/2021-0,21%-0,2095,0095,2194,5095,786M4.544
23/11/2021-0,32%-0,3195,2095,5795,0195,947M7.675
22/11/2021-0,69%-0,6695,5196,1795,5196,657M8.116
19/11/20210,54%0,5296,1795,6695,4596,307M9.335
18/11/2021-0,94%-0,9195,6596,5795,6096,717M8.642
17/11/2021-0,55%-0,5396,5697,0996,5697,459M9.393
16/11/2021-0,15%-0,1597,0997,2497,0097,499M6.849
12/11/2021-0,78%-0,7697,2497,2596,9397,3711M11.917
11/11/20210,04%0,0498,0098,1597,8098,178M8.206
10/11/2021-0,04%-0,0497,9698,0097,9098,107M8.435
09/11/20210,01%0,0198,0097,9597,8598,3511M8.963
08/11/2021-0,11%-0,1197,9997,9397,8998,106M8.238
05/11/20210,10%0,1098,1097,9097,8598,108M6.858
04/11/2021-0,05%-0,0598,0098,0997,8598,2322M13.845
03/11/20210,01%0,0198,0598,0497,8998,0510M8.486
01/11/20210,09%0,0998,0498,0097,8798,099M6.883
29/10/20210,10%0,1097,9597,8697,7598,009M7.869
28/10/2021-0,05%-0,0597,8597,9997,7598,009M9.497
27/10/2021-0,20%-0,2097,9098,1097,8198,126M9.029
26/10/2021-0,14%-0,1498,1098,2397,8598,358M10.228
25/10/20210,10%0,1098,2498,1498,1498,418M5.381
22/10/2021-0,14%-0,1498,1498,1597,9198,509M8.693
21/10/20210,02%0,0298,2898,4698,1398,599M8.572
20/10/2021-0,30%-0,3098,2698,5698,2498,7510M10.525
19/10/2021-0,54%-0,5498,5698,8098,3598,8012M8.462
18/10/20210,11%0,1199,1098,9998,9299,107M7.890
15/10/20210,27%0,2798,9998,8098,5199,128M7.036
14/10/2021-1,05%-1,0598,7298,6098,0198,8811M11.404
13/10/2021-0,23%-0,2399,7799,8099,4499,9610M8.673
11/10/20211,20%1,19100,0098,8598,85100,0011M6.598
08/10/20210,31%0,3198,8198,5698,5198,998M3.845
07/10/2021-0,10%-0,1098,5098,6098,3098,808M4.850
06/10/20210,18%0,1898,6098,6498,1098,647M4.350
05/10/20210,18%0,1898,4298,2098,0098,908M3.939
04/10/20210,24%0,2498,2498,1097,8198,2510M11.798
01/10/2021-0,10%-0,1098,0098,2097,9098,3011M12.817
30/09/20210,37%0,3698,1097,7497,7198,158M6.120
29/09/2021-0,04%-0,0497,7497,8797,6097,946M7.850
28/09/2021-0,01%-0,0197,7897,8097,6698,007M7.276
27/09/2021-0,14%-0,1497,7998,1297,5098,3810M9.171
24/09/2021-0,02%-0,0297,9397,9697,9098,168M13.856
23/09/20210,10%0,1097,9597,8797,7798,398M8.630
22/09/2021-0,05%-0,0597,8598,0197,7098,2810M11.198
21/09/20210,09%0,0997,9097,9697,6798,198M10.096
20/09/2021-0,34%-0,3397,8198,1497,5098,2211M11.026
17/09/2021-0,11%-0,1198,1498,3598,0198,488M6.746
16/09/2021-0,19%-0,1998,2598,3898,2098,598M6.395
15/09/20210,34%0,3398,4498,1898,1398,498M6.305
14/09/2021-1,05%-1,0498,1198,3098,0198,358M6.670
13/09/20210,15%0,1599,1598,9098,8499,3011M14.181
10/09/20210,62%0,6199,0098,4198,4099,0012M12.317
09/09/20210,08%0,0898,3998,4298,2098,9010M6.979
08/09/2021-0,19%-0,1998,3198,5598,2598,569M6.368
06/09/2021-0,30%-0,3098,5098,7898,2698,909M7.719
03/09/20210,00%0,0098,8098,7898,3098,809M14.202
02/09/20210,30%0,3098,8098,5198,4098,9011M10.544
01/09/20210,10%0,1098,5098,4598,2798,5911M14.653
31/08/2021-0,04%-0,0498,4098,6898,2598,699M10.883
30/08/20210,36%0,3598,4498,0998,0998,508M7.395
27/08/2021-0,40%-0,3998,0998,5297,7598,6511M13.596
26/08/2021-0,02%-0,0298,4898,5098,4098,808M10.566
25/08/20210,31%0,3098,5097,9897,9898,5312M14.165
24/08/20210,36%0,3598,2098,3097,9598,3010M8.712
23/08/20210,05%0,0597,8598,0097,8598,4011M8.929
20/08/2021-0,20%-0,2097,8098,1897,7298,3511M7.830
19/08/2021-0,23%-0,2398,0098,2397,7598,308M6.849
18/08/20210,44%0,4398,2398,0397,9998,469M12.921
17/08/2021-0,76%-0,7597,8098,6097,5598,769M10.254
16/08/20210,08%0,0898,5598,7898,0099,0014M7.248
13/08/20210,09%0,0998,4798,6098,2999,0412M9.807
12/08/2021-1,52%-1,5298,3898,7997,5098,7913M5.942
11/08/2021-0,05%-0,0599,9099,9699,78100,0812M5.730
10/08/20210,00%0,0099,9599,9799,73100,2912M9.763
09/08/20210,15%0,1599,9599,8399,80100,199M4.566
06/08/20210,32%0,3299,8099,5399,4999,938M7.012
05/08/2021-0,42%-0,4299,4899,9099,1099,9012M22.392
04/08/2021-0,02%-0,0299,9099,9299,56100,208M7.365
03/08/20210,08%0,0899,9299,9099,8099,998M6.366
02/08/20210,15%0,1599,8499,9099,45100,009M9.315
30/07/2021-0,01%-0,0199,69100,0099,54100,1210M17.041
29/07/2021-0,25%-0,2599,7099,9999,49100,1517M15.173
28/07/20210,26%0,2699,9599,7099,68100,0313M17.369
27/07/2021-0,04%-0,0499,6999,7399,5599,9813M23.952
26/07/20210,14%0,1499,7399,9099,6199,9010M11.086
23/07/2021-0,30%-0,3099,5999,9699,48100,0016M21.924
22/07/20210,32%0,3299,8999,8599,61100,0010M12.416
21/07/2021-0,15%-0,1599,5799,8099,4699,9116M18.555
20/07/2021-0,28%-0,2899,72100,2099,52100,2018M28.010
19/07/2021-0,15%-0,15100,00100,1599,70100,6523M8.913
16/07/20210,14%0,14100,15100,2599,85100,2512M26.918
15/07/2021-0,39%-0,39100,01100,4099,79100,9710M6.571
14/07/2021-0,71%-0,72100,40100,60100,30100,909M8.421
13/07/2021-0,13%-0,13101,12101,10101,05101,309M11.834
12/07/2021--101,25100,75100,59101,2510M7.232


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito