ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CPTS11B

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
28/02/2020-0,61%-0,64104,07104,72103,62108,254M4.068
27/02/2020-0,28%-0,29104,71106,49104,00106,49792K1.213
26/02/2020-2,37%-2,55105,00105,22102,50106,15981K552
21/02/20200,05%0,05107,55107,50105,95107,962M1.414
20/02/20200,59%0,63107,50106,91106,87109,491M740
19/02/2020-0,37%-0,40106,87107,27106,15107,941M587
18/02/20201,14%1,21107,27108,22106,01108,42683K372
17/02/2020-2,00%-2,17106,06109,50106,01109,502M643
14/02/20201,15%1,23108,23107,00106,55108,25764K244
13/02/20201,65%1,74107,00105,51105,06107,00794K323
12/02/2020-0,70%-0,74105,26106,00105,01106,00675K539
11/02/20200,38%0,40106,00105,97105,05106,00755K423
10/02/20200,08%0,08105,60105,70105,10106,50888K1.033
07/02/2020-1,29%-1,38105,52106,91105,22108,001M1.026
06/02/2020-0,09%-0,10106,90107,10106,90109,881M573
05/02/2020-1,41%-1,53107,00110,16106,37110,161M1.977
04/02/20200,03%0,03108,53108,49107,30110,202M2.395
03/02/20200,70%0,75108,50107,75104,27111,003M2.015
31/01/2020-1,96%-2,15107,75110,00107,75111,001M1.612
30/01/2020-0,09%-0,10109,90109,05108,74110,501M461
29/01/2020-1,79%-2,00110,00111,99109,00111,994M542
28/01/20200,45%0,50112,00111,50111,50112,00933K485
27/01/2020-1,33%-1,50111,50112,50111,50112,75982K369
24/01/20200,09%0,10113,00112,54112,53113,002M389
23/01/2020-0,09%-0,10112,90113,59112,55114,121M392
22/01/2020-1,73%-1,99113,00114,99112,50115,001M600
21/01/20200,19%0,22114,99115,30114,00115,301M324
20/01/2020-0,20%-0,23114,77115,25114,52115,39823K512
17/01/2020-0,30%-0,35115,00115,50114,50115,501M762
16/01/2020-0,21%-0,24115,35115,90114,30116,002M1.687
15/01/20200,51%0,59115,59115,00114,51116,00901K484
14/01/2020-1,02%-1,18115,00116,18114,30116,195M7.627
13/01/2020-0,67%-0,78116,18116,99115,95116,991M452
10/01/20201,19%1,37116,96115,59115,00116,991M724
09/01/2020-2,62%-3,11115,59118,70115,00118,705M941
08/01/2020-0,26%-0,31118,70119,49114,90119,492M906
07/01/2020-0,04%-0,05119,01119,27118,70119,573M1.530
06/01/20200,05%0,06119,06119,00118,00119,572M1.635
03/01/20200,26%0,31119,00118,50115,44119,373M3.332
02/01/20202,82%3,25118,69115,00114,99120,003M4.160
30/12/20191,71%1,94115,44114,00114,00115,502M3.185
27/12/2019-4,61%-5,49113,50118,99111,14119,575M1.579
26/12/20192,85%3,30118,99116,85115,70119,50802K1.174
23/12/2019-1,09%-1,27115,69116,96115,00119,981M610
20/12/20193,52%3,98116,96113,03112,95117,491M296
19/12/20191,88%2,08112,98110,90109,56112,99863K259
18/12/20190,82%0,90110,90110,34109,10110,901M1.030
17/12/20191,92%2,07110,00108,57108,03110,791M851
16/12/2019-1,52%-1,67107,93109,62107,91109,622M1.058
13/12/20191,48%1,60109,60108,75108,40109,791M795
12/12/2019-2,53%-2,80108,00110,80108,00111,002M1.048
11/12/20190,73%0,80110,80110,96109,00110,96949K542
10/12/2019-1,79%-2,00110,00112,05109,50112,051M753
09/12/20190,09%0,10112,00111,90110,00112,001M468
06/12/2019-0,07%-0,08111,90111,99110,71112,202M1.083
05/12/20190,89%0,99111,98110,90110,80112,101M641
04/12/20190,72%0,79110,99110,30110,20111,001M1.743
03/12/20191,19%1,30110,20109,29108,20110,422M2.182
02/12/20191,30%1,40108,90107,90107,90110,003M1.289
29/11/20190,61%0,65107,50107,40107,02108,60616K152
28/11/20190,12%0,13106,85107,33106,55107,331M154
27/11/2019-0,36%-0,39106,72107,40106,72107,40976K800
26/11/2019-0,32%-0,34107,11107,45106,86108,001M679
25/11/2019-1,41%-1,54107,45109,12107,00109,121M243
22/11/20190,19%0,21108,99108,70107,42109,00843K332
21/11/2019-0,48%-0,52108,78109,30107,00109,30896K182
19/11/2019-0,15%-0,16109,30107,03107,01109,49877K294
18/11/2019-0,03%-0,03109,46109,49109,00109,50957K347
14/11/20190,00%0,00109,49109,50108,98109,50619K134
13/11/20190,48%0,52109,49108,98108,51109,501M148
12/11/20190,62%0,67108,97108,37108,30109,00926K409
11/11/20190,28%0,30108,30108,28106,61108,40610K146
08/11/2019-0,32%-0,35108,00108,90107,51108,99789K156
07/11/20190,12%0,13108,35108,21106,99108,90792K157
06/11/20190,68%0,73108,22107,49106,50108,221M297
05/11/20190,93%0,99107,49106,98106,10107,501M302
04/11/2019-0,51%-0,55106,50107,10105,98107,502M323
01/11/20190,38%0,40107,05106,65106,65108,492M386
31/10/2019-0,30%-0,32106,65106,97105,72108,39996K347
30/10/2019-0,94%-1,02106,97107,60106,00107,90591K161
29/10/20190,57%0,61107,99107,94106,80108,99448K103
28/10/20190,22%0,24107,38107,14106,90107,38610K99
25/10/2019-0,61%-0,66107,14107,99106,97107,99679K161
24/10/2019-0,05%-0,05107,80107,85106,97108,53619K148
23/10/20190,83%0,89107,85107,00106,96111,95792K207
22/10/2019-0,03%-0,03106,96107,00106,95107,49960K140
21/10/20190,90%0,95106,99106,45105,90106,99659K170
18/10/20191,47%1,54106,04105,50104,50106,15524K109
17/10/20190,48%0,50104,50104,10104,00105,90923K167
16/10/2019-0,32%-0,33104,00104,85103,80104,951M322
15/10/2019-0,83%-0,87104,33105,30104,30105,901M657
14/10/2019-0,19%-0,20105,20105,90104,14105,951M1.009
11/10/2019-0,56%-0,59105,40105,99105,06106,00763K423
10/10/2019-0,48%-0,51105,99106,50105,50106,50700K114
09/10/20190,47%0,50106,50106,00105,90106,50476K120
08/10/2019-0,24%-0,25106,00106,28105,41106,45663K136
07/10/20190,14%0,15106,25106,50105,64106,66526K155
04/10/2019-0,58%-0,62106,10106,49105,51106,87690K144
03/10/20190,44%0,47106,72106,25105,50106,72564K137
02/10/2019-0,51%-0,55106,25106,80105,50106,96639K167
01/10/20190,75%0,80106,80106,00105,51106,99858K569
30/09/2019-0,43%-0,46106,00106,46105,92106,46763K159
27/09/20190,00%0,00106,46106,46105,55106,46443K88
26/09/20190,38%0,40106,46106,20105,40106,46460K100
25/09/20190,15%0,16106,06105,90105,10106,18370K108
24/09/20190,59%0,62105,90105,50105,02105,90611K157
23/09/2019-0,58%-0,61105,28105,90105,26105,90267K79
20/09/20190,84%0,88105,89105,65105,00105,90679K153
19/09/2019-0,46%-0,48105,01105,01104,00105,88507K130
18/09/20190,60%0,63105,49104,98104,90105,88762K118
17/09/20190,34%0,36104,86104,00103,50105,00405K139
16/09/2019-1,39%-1,47104,50105,88103,00105,90534K157
13/09/2019-0,02%-0,02105,97105,99105,00106,47591K158
12/09/20190,00%0,00105,99106,00105,50106,00295K122
11/09/20190,27%0,29105,99105,64104,60106,50729K194
10/09/20190,16%0,17105,70105,79103,50105,79869K1.275
09/09/20193,06%3,13105,53103,00102,50105,971M307
06/09/20191,14%1,15102,40102,19101,66104,092M953
05/09/20190,75%0,75101,25100,69100,50102,494M1.374
04/09/20190,02%0,02100,50100,48100,00100,655M1.354
03/09/2019-0,02%-0,02100,48100,60100,01100,703M657
02/09/2019-0,50%-0,50100,50100,81100,00100,902M745
30/08/20190,45%0,45101,00100,64100,41101,603M1.290
29/08/20190,05%0,05100,55100,69100,36100,692M422
28/08/20190,20%0,20100,50100,40100,30100,982M346
27/08/2019-0,05%-0,05100,30100,99100,21101,001M294
26/08/20190,07%0,07100,35100,74100,22101,001M772
23/08/2019-1,01%-1,02100,28101,00100,19101,652M454
22/08/2019-0,69%-0,70101,30102,40101,00102,402M461
21/08/20190,00%0,00102,00102,50101,87103,50982K226
20/08/2019-6,42%-7,00102,00104,00101,13105,001M277
19/08/2019-3,02%-3,40109,00112,39108,95112,49742K202
16/08/20190,37%0,41112,40111,99111,98112,40945K717
15/08/2019--111,99112,00110,80112,00380K304


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br