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: CTXT11

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
29/05/20200,15%0,0746,9946,9945,9347,1365K137
28/05/2020-0,57%-0,2746,9247,1546,9247,1546K121
27/05/20202,05%0,9547,1946,2546,1947,9939K60
26/05/2020-0,13%-0,0646,2446,2545,9146,2541K75
25/05/20200,46%0,2146,3046,0946,0946,3037K86
22/05/20200,74%0,3446,0946,1745,7246,2271K84
21/05/2020-0,67%-0,3145,7546,3045,7546,3044K72
20/05/2020-0,52%-0,2446,0646,3445,9646,3475K77
19/05/2020-0,13%-0,0646,3046,3646,0546,3622K78
18/05/2020-0,02%-0,0146,3646,3845,8146,5040K90
15/05/2020-0,24%-0,1146,3746,4546,0046,8044K73
14/05/20201,55%0,7146,4845,7945,0246,4810K36
13/05/2020-1,36%-0,6345,7746,6445,0046,6424K73
12/05/2020-0,64%-0,3046,4046,9846,0046,9824K73
11/05/20201,30%0,6046,7046,1146,1046,9822K81
08/05/20200,24%0,1146,1045,5145,5046,5018K45
07/05/20200,86%0,3945,9945,6045,6046,8820K51
06/05/20200,00%0,0045,6045,6045,5045,6033K35
05/05/2020-0,65%-0,3045,6045,9045,2146,0013K44
04/05/2020-2,24%-1,0545,9046,5045,0046,5075K109
30/04/2020-0,09%-0,0446,9546,9045,5546,9911K67
29/04/20201,62%0,7546,9946,2344,6246,9931K76
28/04/20200,17%0,0846,2446,1545,3746,2549K49
27/04/20202,58%1,1646,1645,0045,0046,8043K59
24/04/2020-0,11%-0,0545,0045,1543,9745,1545K74
23/04/20200,04%0,0245,0545,2944,3345,3020K57
22/04/20202,32%1,0245,0344,0044,0045,0321K71
20/04/2020-1,98%-0,8944,0144,9042,8745,0166K165
17/04/20203,22%1,4044,9044,5643,0044,9859K139
16/04/2020-3,38%-1,5243,5045,0043,5045,95134K159
15/04/2020-10,23%-5,1345,0242,0042,0046,00529K456
14/04/20202,35%1,1550,1549,5048,9350,3014K60
13/04/20201,24%0,6049,0049,5148,4549,5112K30
09/04/20200,31%0,1548,4049,0047,1649,5239K60
08/04/20200,52%0,2548,2549,4248,1649,5212K39
07/04/20201,63%0,7748,0046,7746,7748,70110K54
06/04/20200,49%0,2347,2348,4846,2648,4844K60
03/04/2020-2,08%-1,0047,0048,4847,0048,487K27
02/04/20200,00%0,0048,0047,0145,9950,0035K126
01/04/2020-3,42%-1,7048,0049,8148,0049,8120K66
31/03/2020-0,60%-0,3049,7050,1048,5151,9311K35
30/03/20201,01%0,5050,0053,7550,0053,7518K32
27/03/2020-5,70%-2,9949,5053,0048,7353,0028K38
26/03/20209,77%4,6752,4947,8847,8852,49206K38
25/03/20200,06%0,0347,8246,9945,0147,9059K75
24/03/20208,61%3,7947,7944,9743,0047,9061K51
23/03/2020-2,22%-1,0044,0042,6141,9045,0029K33
20/03/20203,42%1,4945,0044,0144,0149,0029K118
19/03/2020-0,55%-0,2443,5143,7842,0047,4028K54
18/03/2020-12,69%-6,3643,7550,1142,0050,1190K158
17/03/2020-3,47%-1,8050,1151,9150,0554,9126K69
16/03/2020-4,65%-2,5351,9155,3050,0055,3049K81
13/03/20202,72%1,4454,4454,5853,0057,6343K54
12/03/2020-7,83%-4,5053,0056,1752,4956,1774K90
11/03/2020-0,86%-0,5057,5058,0057,0158,4027K52
10/03/20207,43%4,0158,0054,0053,4058,0093K102
09/03/2020-6,02%-3,4653,9956,6350,2157,2476K138
06/03/2020-0,54%-0,3157,4557,7557,4557,88123K79
05/03/20200,02%0,0157,7657,9057,7557,9032K41
04/03/2020-0,09%-0,0557,7557,6157,5157,895K30
03/03/20201,14%0,6557,8057,1557,1557,9041K39
02/03/2020-0,26%-0,1557,1557,3056,0157,3045K72
28/02/20200,53%0,3057,3057,0157,0057,9852K63
27/02/2020-0,78%-0,4557,0058,5956,8858,59132K109
26/02/2020-1,29%-0,7557,4558,2057,3058,2045K64
21/02/2020-0,67%-0,3958,2058,6057,2958,6049K58
20/02/2020-0,95%-0,5658,5959,0058,1159,70179K72
19/02/20200,89%0,5259,1559,4558,1159,4547K50
18/02/2020-1,40%-0,8358,6358,9158,2159,3023K47
17/02/20201,02%0,6059,4659,0058,9459,4745K54
14/02/2020-0,15%-0,0958,8658,9558,8558,9527K50
13/02/20200,60%0,3558,9558,6058,6059,0032K37
12/02/20200,00%0,0058,6058,6058,2558,60159K55
11/02/20200,69%0,4058,6058,2058,0158,6121K58
10/02/2020-0,26%-0,1558,2059,9858,1160,0061K88
07/02/2020-1,67%-0,9958,3559,3558,3559,8063K78
06/02/20201,40%0,8259,3458,5058,2659,3491K59
05/02/20200,62%0,3658,5258,1658,1658,7318K45
04/02/20200,03%0,0258,1657,2857,2858,82131K66
03/02/2020-1,21%-0,7158,1458,5058,1458,8584K58
31/01/2020-0,84%-0,5058,8559,3458,8559,3515K53
30/01/20200,76%0,4559,3558,8558,8559,3743K33
29/01/2020-0,15%-0,0958,9058,9857,6658,9864K57
28/01/2020-0,35%-0,2158,9959,2057,1559,66155K122
27/01/2020-0,05%-0,0359,2059,8759,2059,8790K68
24/01/2020-0,29%-0,1759,2359,4059,1559,4018K38
23/01/20200,00%0,0059,4059,2059,1059,40208K62
22/01/2020-1,00%-0,6059,4060,0059,2160,0086K116
21/01/20200,50%0,3060,0059,9759,0560,00167K103
20/01/2020-0,50%-0,3059,7060,0059,2160,35159K84
17/01/2020-0,66%-0,4060,0060,4059,2160,40133K92
16/01/20200,67%0,4060,4060,0059,4960,8943K85
15/01/2020-1,64%-1,0060,0061,0059,9361,98120K109
14/01/20201,28%0,7761,0060,2659,0461,0078K75
13/01/20200,97%0,5860,2359,6559,6561,1049K82
10/01/20200,00%0,0059,6559,6559,1059,6557K64
09/01/2020-0,32%-0,1959,6559,7059,0259,89104K82
08/01/2020-0,02%-0,0159,8459,9959,5059,9931K76
07/01/20200,64%0,3859,8559,4859,3059,8577K107
06/01/20200,86%0,5159,4759,1558,4759,48112K163
03/01/20200,27%0,1658,9658,8558,3859,49131K137
02/01/20200,00%0,0058,8058,7858,0158,8084K113
30/12/20190,68%0,4058,8059,1458,1059,14300K237
27/12/2019-1,02%-0,6058,4059,0057,8059,73355K219
26/12/2019-1,01%-0,6059,0059,6258,9059,73124K150
23/12/20191,53%0,9059,6059,0057,9959,60226K193
20/12/2019-0,49%-0,2958,7059,0158,7059,6593K111
19/12/2019-1,02%-0,6158,9959,2258,9959,7087K83
18/12/2019-0,33%-0,2059,6059,8059,1559,8068K79
17/12/20190,74%0,4459,8059,2659,2059,80101K68
16/12/2019-0,62%-0,3759,3659,7859,3059,80124K89
13/12/20190,62%0,3759,7359,6959,4059,8068K65
12/12/2019-1,03%-0,6259,3659,4059,3659,9468K85
11/12/20190,05%0,0359,9859,9859,4060,0056K52
10/12/20190,49%0,2959,9559,7159,7159,9532K37
09/12/2019-0,40%-0,2459,6659,9059,4359,9011K43
06/12/20190,42%0,2559,9059,6458,9559,9015K45
05/12/20190,68%0,4059,6559,5059,4959,9210K26
04/12/2019-0,92%-0,5559,2559,8059,0059,8013K40
03/12/20191,36%0,8059,8059,5058,5559,8011K34
02/12/2019-1,01%-0,6059,0059,2058,0959,2012K45
29/11/20191,52%0,8959,6059,1458,2159,9916K42
28/11/2019-0,17%-0,1058,7158,7157,9858,9917K29
27/11/20190,27%0,1658,8158,6558,1059,2019K33
26/11/2019-0,51%-0,3058,6559,0058,0059,0027K57
25/11/2019-0,25%-0,1558,9559,0058,5059,0034K71
22/11/20190,15%0,0959,1059,2859,0159,308K32
21/11/20190,44%0,2659,0159,2959,0059,3515K45
19/11/2019-1,23%-0,7358,7559,4957,3060,0099K131
18/11/20190,35%0,2159,4859,2758,7159,6716K59
14/11/2019-0,05%-0,0359,2759,9359,2659,9316K42
13/11/2019-1,33%-0,8059,3060,1058,7060,5015K42
12/11/20191,52%0,9060,1059,2959,2560,2074K83
11/11/2019--59,2058,9458,9459,4127K38


*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