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
14-Apr-26,8.02,8.03,7.98,8.00,10060121
13-Apr-26,8.15,8.15,8.11,8.11,9130875
10-Apr-26,8.07,8.14,8.05,8.12,7387606
09-Apr-26,8.04,8.06,8.03,8.05,8040383
08-Apr-26,8.03,8.05,8.00,8.03,5237101
07-Apr-26,8.05,8.06,8.00,8.01,4612321
06-Apr-26,8.04,8.05,8.00,8.02,7177256
02-Apr-26,8.01,8.04,7.98,8.02,6569169
01-Apr-26,8.00,8.04,7.98,7.99,11670556
31-Mar-26,7.98,7.99,7.95,7.98,6104400
30-Mar-26,8.00,8.01,7.95,7.95,4938474
27-Mar-26,7.95,8.01,7.94,7.97,6039169
26-Mar-26,7.95,7.96,7.92,7.95,3960768
25-Mar-26,7.94,7.95,7.92,7.95,6431428
24-Mar-26,7.95,7.97,7.90,7.92,5721538
23-Mar-26,7.97,8.01,7.93,7.94,8223151
20-Mar-26,7.97,8.03,7.94,7.94,10794865
19-Mar-26,8.07,8.08,7.91,7.91,11657186
18-Mar-26,8.10,8.10,8.03,8.05,7347782
17-Mar-26,8.11,8.13,8.08,8.09,6234146
16-Mar-26,8.14,8.14,8.08,8.09,5937061
13-Mar-26,8.06,8.13,8.06,8.10,8101267
12-Mar-26,8.06,8.06,8.02,8.05,5572701
11-Mar-26,8.17,8.18,8.13,8.17,7056797
10-Mar-26,8.12,8.17,8.12,8.17,4550571
09-Mar-26,8.17,8.18,8.07,8.12,11099335
06-Mar-26,8.16,8.18,8.13,8.17,7934389
05-Mar-26,8.15,8.16,8.12,8.16,5802965
04-Mar-26,8.15,8.20,8.13,8.14,5219353
03-Mar-26,8.16,8.17,8.08,8.15,12042528
02-Mar-26,8.09,8.15,8.06,8.15,10991198
27-Feb-26,8.05,8.10,8.03,8.09,9318528
26-Feb-26,8.02,8.04,8.00,8.04,6680266
25-Feb-26,8.00,8.03,7.99,8.01,5200583
24-Feb-26,7.98,8.01,7.97,8.00,6540031
23-Feb-26,8.04,8.05,7.96,7.98,11643777
20-Feb-26,8.01,8.05,8.00,8.01,17102349
19-Feb-26,7.96,8.03,7.95,7.99,14306325
18-Feb-26,8.00,8.01,7.95,7.95,6880009
13-Feb-26,8.04,8.07,7.98,8.00,8937051
12-Feb-26,8.05,8.08,8.00,8.03,5436199
11-Feb-26,8.18,8.18,8.11,8.14,6247588
10-Feb-26,8.15,8.18,8.14,8.16,6880877
09-Feb-26,8.16,8.17,8.10,8.15,8209560
06-Feb-26,8.09,8.18,8.07,8.16,10888158
05-Feb-26,8.07,8.10,8.05,8.07,7309254
04-Feb-26,8.07,8.11,8.03,8.06,8596659
03-Feb-26,8.15,8.16,7.98,8.07,17676358
02-Feb-26,8.17,8.18,8.10,8.17,9709778
30-Jan-26,8.04,8.18,8.00,8.17,8059622
29-Jan-26,8.03,8.06,8.00,8.00,8414596
28-Jan-26,8.06,8.09,8.01,8.01,6559510
27-Jan-26,8.05,8.14,8.04,8.06,8022477
26-Jan-26,7.98,8.06,7.96,8.03,7361946
23-Jan-26,7.87,7.98,7.85,7.98,7055909
22-Jan-26,7.84,7.87,7.81,7.84,10900074
21-Jan-26,7.83,7.85,7.80,7.81,8642545
20-Jan-26,7.80,7.83,7.78,7.83,8738318
19-Jan-26,7.80,7.81,7.77,7.80,6397000
16-Jan-26,7.78,7.80,7.76,7.79,7527579
15-Jan-26,7.77,7.79,7.73,7.78,6820033
14-Jan-26,7.74,7.77,7.72,7.77,7258689
13-Jan-26,7.85,7.87,7.80,7.81,9241503
12-Jan-26,7.90,7.93,7.81,7.84,8560446
09-Jan-26,7.87,7.96,7.83,7.86,6611549
08-Jan-26,7.84,7.88,7.80,7.85,5704480
07-Jan-26,7.83,7.83,7.80,7.82,13780709
06-Jan-26,7.83,7.86,7.80,7.82,12190702
05-Jan-26,7.81,7.84,7.78,7.83,11190826
02-Jan-26,7.83,7.83,7.78,7.78,4671445
30-Dec-25,7.70,7.75,7.68,7.75,3265764
29-Dec-25,7.64,7.70,7.64,7.70,4837272
26-Dec-25,7.64,7.70,7.61,7.62,4598332
23-Dec-25,7.59,7.64,7.58,7.60,7593643
22-Dec-25,7.60,7.61,7.54,7.58,5786308
19-Dec-25,7.50,7.61,7.49,7.52,7070268
18-Dec-25,7.51,7.52,7.49,7.49,3423240
17-Dec-25,7.53,7.54,7.49,7.52,4865739
16-Dec-25,7.52,7.54,7.50,7.53,4658415
15-Dec-25,7.51,7.53,7.49,7.52,4441890
12-Dec-25,7.50,7.54,7.49,7.51,4595582
11-Dec-25,7.54,7.55,7.48,7.50,8465114
10-Dec-25,7.63,7.65,7.60,7.62,8599653
09-Dec-25,7.66,7.67,7.59,7.62,20180077
08-Dec-25,7.58,7.67,7.57,7.64,8463440
05-Dec-25,7.55,7.62,7.51,7.55,6954463
04-Dec-25,7.50,7.55,7.48,7.54,6979579
03-Dec-25,7.49,7.53,7.45,7.49,12854331
02-Dec-25,7.45,7.49,7.45,7.49,7275112
01-Dec-25,7.52,7.55,7.43,7.44,12090533
28-Nov-25,7.45,7.53,7.44,7.52,6448923
27-Nov-25,7.42,7.45,7.39,7.44,6329084
26-Nov-25,7.45,7.47,7.39,7.39,17304528
25-Nov-25,7.43,7.48,7.41,7.45,5369911
24-Nov-25,7.46,7.47,7.40,7.43,9457620
21-Nov-25,7.43,7.46,7.41,7.44,4622120
19-Nov-25,7.45,7.49,7.41,7.42,5030420
18-Nov-25,7.45,7.47,7.42,7.43,3227436
17-Nov-25,7.48,7.49,7.42,7.43,5624246
14-Nov-25,7.44,7.48,7.42,7.43,4640243
13-Nov-25,7.43,7.45,7.40,7.43,3872197
12-Nov-25,7.50,7.54,7.49,7.50,5257007
11-Nov-25,7.50,7.54,7.49,7.50,4561154
10-Nov-25,7.54,7.56,7.49,7.55,5325110
07-Nov-25,7.56,7.60,7.49,7.54,7723413
06-Nov-25,7.57,7.60,7.55,7.56,4548318
05-Nov-25,7.58,7.61,7.57,7.57,4731684
04-Nov-25,7.59,7.62,7.57,7.57,4204320
03-Nov-25,7.63,7.65,7.58,7.59,5753452
31-Oct-25,7.59,7.62,7.57,7.61,4431953
30-Oct-25,7.58,7.60,7.55,7.56,3768466
29-Oct-25,7.60,7.62,7.55,7.56,4898110
28-Oct-25,7.63,7.65,7.56,7.60,6881481
27-Oct-25,7.64,7.68,7.62,7.63,8212121
24-Oct-25,7.59,7.65,7.57,7.64,8597003
23-Oct-25,7.57,7.61,7.55,7.61,4808180
22-Oct-25,7.57,7.61,7.55,7.57,8352602
21-Oct-25,7.51,7.60,7.50,7.57,5669008
20-Oct-25,7.51,7.56,7.50,7.50,7486636
17-Oct-25,7.54,7.56,7.50,7.50,17398078
16-Oct-25,7.56,7.58,7.48,7.52,15484408
15-Oct-25,7.52,7.56,7.48,7.56,5250984
14-Oct-25,7.48,7.56,7.46,7.52,7828872
13-Oct-25,7.54,7.57,7.48,7.49,5583884
10-Oct-25,7.59,7.62,7.57,7.60,7279369
09-Oct-25,7.58,7.61,7.57,7.59,8531899
08-Oct-25,7.63,7.64,7.57,7.59,5738859
07-Oct-25,7.66,7.69,7.61,7.62,5601394
06-Oct-25,7.69,7.76,7.59,7.66,7949176
03-Oct-25,7.66,7.70,7.64,7.69,6961424
02-Oct-25,7.65,7.68,7.61,7.65,4165934
01-Oct-25,7.64,7.73,7.62,7.65,8465044
30-Sep-25,7.57,7.64,7.56,7.64,8393772
29-Sep-25,7.59,7.61,7.56,7.57,3500974