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
29/05/2024-2,81%-10,21353,50355,60353,50355,6052K2
16/05/2024-0,06%-0,22363,71363,71363,71363,71174K2
08/05/20240,69%2,49363,93363,93363,93363,9339K1
16/04/2024-3,49%-13,06361,44361,44361,44361,4438K1
01/04/202410,92%36,88374,50375,00372,96375,0010K4
06/03/2024-0,70%-2,38337,62341,70337,62341,706K2
29/02/20241,80%6,00340,00340,00340,00340,0020K1
28/02/20240,00%0,00334,00334,00334,00334,003341
22/02/2024-1,86%-6,34334,00333,33333,33334,004K2
20/02/20241,31%4,40340,34348,95320,96348,955K8
07/02/20241,86%6,14335,94335,94335,94335,9467K1
06/02/20242,14%6,92329,80332,50329,80332,506622
24/01/20240,00%0,00322,88322,88322,88322,882K1
22/01/20243,74%11,64322,88322,88322,88322,883221
19/01/2024-2,93%-9,40311,24311,24311,24311,2412K1
20/12/20230,30%0,96320,64317,44317,44320,649582
19/12/20232,20%6,88319,68318,80318,80319,686382
14/12/20239,75%27,80312,80314,36312,80314,3625K2
08/12/20230,08%0,24285,00285,00285,00285,0018K3
04/12/202310,18%26,32284,76284,76284,76284,762841
17/11/2023-0,80%-2,08258,44258,44258,44258,442581
14/11/20231,62%4,16260,52260,52260,52260,5230K1
10/11/20238,17%19,37256,36257,20256,35257,20161K27
05/10/2023-4,85%-12,07236,99236,99236,99236,992K1
06/09/2023-5,58%-14,73249,06248,74248,74249,24100K10
16/08/2023-2,01%-5,42263,79263,56263,56263,79291K2
11/07/2023-0,98%-2,66269,21269,21269,21269,211K1
10/07/20231,20%3,22271,87271,87271,87271,872711
15/06/20230,00%0,00268,65268,65268,65268,652681
05/06/20239,21%22,65268,65271,81268,65271,81121K9
24/05/20230,00%0,00246,00246,00246,00246,002K1
22/05/2023-1,20%-3,00246,00246,00246,00246,0098K2
19/05/202310,02%22,68249,00249,00249,00249,32110K8
16/05/20236,15%13,11226,32227,00226,32227,0045K12
10/05/2023-5,21%-11,73213,21193,45193,45213,218132
02/05/2023-5,81%-13,87224,94223,00223,00224,946K2
27/04/2023-0,50%-1,19238,81234,76234,76238,814732
29/03/20230,00%0,00240,00240,00240,00240,002401
20/03/20230,00%0,00240,00240,00240,00240,002401
17/03/2023-1,56%-3,80240,00240,00240,00240,002K1
15/03/2023-0,24%-0,58243,80243,80243,80243,804871
13/03/2023-5,72%-14,82244,38244,38244,38244,3898K1
10/03/2023-13,89%-41,80259,20259,20259,20259,201K1
13/02/20232,17%6,40301,00301,00301,00301,003011
30/01/2023-0,73%-2,17294,60294,60294,60294,605891
26/01/202324,68%58,75296,77296,12296,12296,7714K2
26/12/2022-2,61%-6,38238,02238,02238,02238,021K1
07/12/2022-0,85%-2,10244,40244,40244,40244,401K1
06/12/2022-1,99%-5,00246,50246,50246,50246,504931
05/12/2022-8,04%-22,00251,50251,50251,50251,505K1
01/11/20226,01%15,50273,50273,00273,00273,5010K2
14/09/2022-3,82%-10,26258,00259,82258,00259,8211K4
13/09/2022-3,61%-10,06268,26268,26268,26268,262681
09/09/20222,97%8,03278,32278,32278,32278,328341
02/09/2022-4,53%-12,83270,29270,29270,29270,292701
22/08/2022-0,38%-1,08283,12283,12283,12283,125661
29/07/2022-1,73%-5,00284,20284,20284,20284,202841
26/07/20223,18%8,92289,20294,10288,80294,2541K10
14/07/2022-2,82%-8,12280,28280,28280,28280,283K1
11/07/2022-0,25%-0,73288,40288,02288,02288,409K2
08/07/2022-0,38%-1,09289,13289,13289,13289,132891
07/07/20226,85%18,60290,22291,44290,22291,446K2
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--411,91411,91411,91411,918K1


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito