ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CAON34

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
15/06/2022-11,41%-34,98271,62277,02270,00278,3728K100
08/06/20224,07%12,00306,60297,00297,00306,608K5
27/05/20222,15%6,20294,60296,40294,60300,603K9
25/05/20224,35%12,03288,40288,40288,40288,403K1
24/05/20220,41%1,13276,37276,37276,37276,372761
20/05/2022-2,91%-8,26275,24276,38268,76276,38222K424
18/05/2022-14,09%-46,50283,50293,40283,50293,40232K142
05/05/20220,61%2,00330,00328,00328,00330,009K2
04/05/20223,47%11,00328,00322,91312,00329,60815K367
14/04/2022-1,66%-5,34317,00317,10316,44317,105K7
29/03/20221,75%5,54322,34322,34322,34322,343221
28/03/2022-1,54%-4,95316,80316,80316,80316,803161
25/03/2022-1,91%-6,25321,75326,00321,75326,0017K2
23/03/2022-0,01%-0,02328,00328,00328,00328,001K1
10/03/20221,46%4,73328,02328,02328,02328,023281
07/03/2022-3,55%-11,89323,29323,29323,29323,293231
04/03/2022-3,11%-10,77335,18335,18335,18335,18266K1
03/03/2022-12,55%-49,63345,95345,96345,95347,00115K4
25/02/20225,33%20,03395,58380,76380,76397,91159K271
24/02/2022-3,55%-13,82375,55375,55375,55375,552K1
22/02/2022-4,31%-17,55389,37389,37389,37389,3730K1
16/02/2022-0,26%-1,08406,92406,92406,92406,924061
08/02/20221,37%5,50408,00408,00408,00408,0052K1
04/02/20221,90%7,50402,50402,50402,50402,502K1
02/02/20223,95%15,00395,00395,00395,00395,002K1
28/01/2022-13,98%-61,76380,00438,98378,05438,981K3
12/01/20220,40%1,76441,76441,76441,76441,768831
11/01/20228,05%32,78440,00407,22407,22440,006K5
30/12/2021-1,17%-4,83407,22407,22407,22407,2250K1
29/12/20210,00%0,00412,05412,05412,05412,052K1
27/12/20210,50%2,05412,05412,05412,05412,054121
21/12/20214,60%18,02410,00410,00410,00410,002K1
20/12/2021-5,15%-21,30391,98391,98391,98391,9816K1
17/12/2021-1,50%-6,30413,28413,28413,28413,284131
15/12/20211,42%5,88419,58426,30413,70427,1442K100
08/12/20213,07%12,33413,70401,37401,37413,708152
30/11/2021-3,75%-15,64401,37401,37401,37401,3735K1
29/11/2021-2,28%-9,71417,01417,01417,01417,014171
17/11/2021-0,65%-2,78426,72426,72426,72426,724261
16/11/2021-0,12%-0,50429,50428,41428,41429,504K2
08/11/20210,10%0,45430,00430,00430,00430,0017K1
05/11/20210,01%0,05429,55429,55429,55429,5560K1
03/11/2021-8,25%-38,62429,50429,50429,50429,501K1
19/10/20211,26%5,82468,12465,77465,77470,47216K328
15/10/20213,89%17,30462,30458,62458,62463,7338K67
13/10/2021-1,51%-6,80445,00445,00445,00445,004451
04/10/20212,99%13,12451,80453,15451,80453,6019K41
01/10/2021-0,53%-2,32438,68450,00438,68450,0049K15
30/09/20217,69%31,50441,00452,50441,00452,50121K12
20/09/2021-3,47%-14,70409,50409,50409,50409,5029K1
16/09/20211,53%6,40424,20420,24420,24425,04173K12
14/09/20211,11%4,60417,80417,80417,80417,8010K1
13/09/20212,49%10,03413,20413,20413,20413,207K2
08/09/2021-2,55%-10,53403,17403,17403,17403,17100K1
02/09/2021-1,97%-8,30413,70413,70413,70414,122K5
01/09/2021-0,05%-0,22422,00422,00422,00422,004221
31/08/2021-2,15%-9,26422,22422,22422,22422,222K1
30/08/2021-5,35%-24,37431,48431,48430,10431,9421K35
25/08/20211,48%6,65455,85455,85455,85455,854551
24/08/2021-1,46%-6,65449,20449,20449,20449,204491
23/08/20211,30%5,85455,85455,85455,85455,853K1
20/08/2021-0,08%-0,34450,00448,24448,24450,002K2
19/08/2021-0,92%-4,16450,34459,95450,34459,9527K3
18/08/2021-1,11%-5,10454,50454,50454,50454,504541
17/08/2021-1,37%-6,38459,60465,00459,60465,0064K3
13/08/20210,60%2,76465,98463,68462,76465,982K4
12/08/20211,83%8,32463,22463,00456,32463,6872K33
11/08/20212,44%10,82454,90446,63446,63455,5025K5
10/08/20210,77%3,38444,08438,99438,99444,0827K2
09/08/20214,15%17,57440,70432,71432,71440,709K2
04/08/20212,72%11,22423,13418,79418,79423,6623K17
02/08/2021-1,45%-6,08411,91411,91411,91411,918K1
30/07/2021-0,53%-2,21417,99417,99417,99417,998K1
27/07/20210,15%0,62420,20421,10419,58421,1047K4
26/07/20210,28%1,18419,58419,16419,05420,0014K33
23/07/2021-1,59%-6,77418,40418,40418,40418,40920K1
21/07/20214,90%19,87425,17425,99424,76425,9910K23
14/07/20210,87%3,48405,30403,96403,96405,3011K28
08/07/2021-1,13%-4,60401,82401,82401,82401,82199K1
07/07/20211,64%6,54406,42406,42406,42406,428K1
02/07/20211,09%4,30399,88397,30397,30399,88127K3
01/07/20212,66%10,26395,58395,91395,58397,984K7
30/06/2021-1,15%-4,48385,32388,36385,32388,36117K2
29/06/20211,27%4,87389,80389,80389,80389,808K1
28/06/2021-0,34%-1,31384,93385,70384,14385,7015K40
23/06/2021-0,17%-0,64386,24386,24386,24386,24850K1
22/06/20213,89%14,48386,88388,05386,87388,05128K32
18/06/2021-3,89%-15,06372,40372,40372,40372,403721
17/06/2021-5,45%-22,33387,46386,80386,62387,8645K102
15/06/2021-0,34%-1,41409,79410,39409,63410,659K23
11/06/2021-0,02%-0,08411,20410,39409,99411,348K19
10/06/20210,01%0,06411,28411,28411,28411,284111
08/06/2021-0,90%-3,74411,22412,11410,82412,1116K40
07/06/2021-1,20%-5,03414,96414,96414,96414,962K1
04/06/2021-0,03%-0,13419,99420,83419,57421,2613K30
02/06/2021-2,12%-9,11420,12424,41420,12424,4111K3
01/06/20211,43%6,04429,23428,81428,81429,379K18
31/05/20210,36%1,53423,19423,19423,19423,191K1
28/05/2021-0,89%-3,80421,66421,66421,66421,667K1
27/05/2021-0,10%-0,42425,46425,04424,62425,468K18
26/05/2021-0,06%-0,25425,88426,30424,62427,14384K141
25/05/20211,90%7,93426,13425,70425,27426,1310K24
19/05/20210,77%3,20418,20414,92414,51418,61153K196
18/05/2021-1,78%-7,50415,00415,00415,00415,004151
17/05/20211,81%7,50422,50422,50422,50422,503K1
14/05/2021-0,22%-0,93415,00416,91415,00416,918312
13/05/20210,76%3,15415,93411,50411,50415,9322K2
07/05/20210,65%2,68412,78412,78412,78412,784K1
06/05/2021-1,08%-4,48410,10410,10410,10410,104101
05/05/20211,31%5,38414,58414,58414,58414,586K1
04/05/2021-0,05%-0,20409,20407,70407,70409,207K2
03/05/20211,16%4,68409,40412,80407,40412,8011K6
30/04/20210,76%3,04404,72406,00404,72406,004K2
29/04/20211,74%6,88401,68393,90393,90401,684K4
28/04/20214,89%18,40394,80394,80394,80394,803941
27/04/2021-0,81%-3,08376,40376,40376,40376,4034K1
26/04/20211,52%5,68379,48377,00377,00379,4867K2
23/04/20212,72%9,90373,80370,80370,80373,801K2
20/04/2021-5,09%-19,50363,90363,90363,90363,904K2
16/04/20213,34%12,40383,40381,29381,29383,402K3
01/04/20216,98%24,20371,00374,06371,00374,063K3
24/03/20212,86%9,63346,80346,80346,80346,803461
23/03/2021-3,61%-12,63337,17337,17337,17337,174K2
19/03/2021-3,08%-11,10349,80349,80349,80349,801K1
18/03/2021-2,20%-8,12360,90360,90360,90360,903K1
16/03/20211,41%5,12369,02369,02369,02369,023691
15/03/2021-1,86%-6,90363,90367,50363,90367,502K5
12/03/20210,82%3,00370,80370,80370,80370,803K2
11/03/2021-1,55%-5,80367,80367,80367,80367,801K1
09/03/20214,48%16,03373,60373,60373,60373,6019K1
05/03/20211,87%6,56357,57357,57357,57357,5710K1
04/03/2021-3,70%-13,49351,01342,00342,00351,0112K2
03/03/20213,40%12,00364,50360,90360,90364,502K2
02/03/2021--352,50354,60351,00354,9047K82


*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