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: CEPE5

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

empresa: cepe5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/10/20220,02%0,0140,1240,1240,1240,124K1
19/10/20220,00%0,0040,1140,1140,1140,114K1
13/10/20220,00%0,0040,1140,1140,1140,1116K2
10/10/2022-0,02%-0,0140,1140,1140,1140,114K1
06/10/20220,02%0,0140,1240,1240,1240,124K1
26/09/20220,00%0,0040,1141,7040,1141,7016K2
12/09/20220,00%0,0040,1140,1140,1140,1120K1
09/09/20220,00%0,0040,1140,1140,1140,1124K3
30/08/20220,00%0,0040,1140,1140,1140,114K1
29/08/20220,00%0,0040,1140,1140,1140,1116K1
24/08/20221,54%0,6140,1140,1140,1140,1124K1
17/08/2022-1,25%-0,5039,5040,0039,5040,00368K2
15/08/20221,27%0,5040,0040,0040,0040,0036K2
11/08/20220,00%0,0039,5039,5039,5039,5040K1
10/08/20220,00%0,0039,5039,5039,5039,5040K1
03/08/20220,00%0,0039,5039,5139,5039,518K2
26/07/20220,00%0,0039,5039,5039,5039,5036K2
18/07/20220,00%0,0039,5039,5039,5039,5040K1
15/07/20220,00%0,0039,5039,5039,5039,5020K1
06/07/20220,00%0,0039,5039,5039,5039,5040K1
05/07/2022-1,25%-0,5039,5039,5039,5039,5047K3
04/07/20220,00%0,0040,0040,0040,0040,00172K5
01/07/20220,00%0,0040,0040,0040,0040,008K2
30/06/20220,00%0,0040,0040,0040,0040,0012K3
29/06/20220,00%0,0040,0040,0040,0040,0040K1
28/06/20220,00%0,0040,0040,0040,0040,0032K2
27/06/20220,00%0,0040,0040,0040,0040,0080K2
24/06/20220,00%0,0040,0040,0040,0040,004K1
23/06/20220,00%0,0040,0040,0040,0040,0040K1
22/06/20220,00%0,0040,0040,0040,0040,00220K10
20/06/20220,00%0,0040,0040,0040,0040,0080K2
13/06/2022-0,02%-0,0140,0040,0040,0040,0080K2
10/06/20220,03%0,0140,0140,0140,0140,018K1
09/06/2022-0,02%-0,0140,0040,0140,0040,0140K2
03/06/20220,03%0,0140,0140,0140,0140,018K1
31/05/20220,00%0,0040,0040,0040,0040,0016K1
30/05/20220,00%0,0040,0040,0040,0040,0040K1
24/05/20220,00%0,0040,0040,0040,0040,0040K4
23/05/2022-0,02%-0,0140,0040,0140,0040,018K2
19/05/2022-0,27%-0,1140,0140,0140,0140,0112K2
18/05/20220,05%0,0240,1240,1240,1240,12201K5
17/05/20225,53%2,1040,1040,1040,1040,1064K2
16/05/2022-9,31%-3,9038,0038,0038,0038,004K1
05/05/20224,72%1,8941,9040,0040,0041,9061K5
27/04/20220,00%0,0040,0140,0140,0140,014K1
25/04/20220,03%0,0140,0140,0040,0040,0156K7
22/04/202229,03%9,0040,0034,0133,9940,01323K79
19/04/20223,33%1,0031,0030,0030,0031,009K2
11/04/20220,00%0,0030,0030,0230,0030,0218K3
25/03/2022-1,48%-0,4530,0030,0030,0030,0021K1
24/03/20221,50%0,4530,4530,4630,4530,469K2
22/03/20221,69%0,5030,0029,5029,5030,0051K4
21/03/20225,36%1,5029,5028,9728,9729,5912K4
18/03/20220,00%0,0028,0028,0028,0028,0020K2
14/03/20223,63%0,9828,0028,0028,0028,0022K3
04/03/20220,00%0,0027,0227,0227,0227,0216K1
03/03/20220,07%0,0227,0227,0227,0227,0219K1
02/03/2022-1,82%-0,5027,0027,0127,0027,0119K2
25/02/2022-1,79%-0,5027,5027,5027,5027,5014K1
24/02/20223,70%1,0028,0027,0027,0028,0016K2
23/02/2022-3,57%-1,0027,0027,0027,0027,0027K2
22/02/20223,70%1,0028,0027,0027,0028,0014K3
21/02/20220,15%0,0427,0027,0027,0027,008K1
18/02/20227,84%1,9626,9626,8526,8526,968K3
16/02/2022-0,32%-0,0825,0025,0025,0025,002K1
14/02/20220,32%0,0825,0825,0825,0825,085K2
11/02/20220,00%0,0025,0025,0125,0025,0113K3
04/02/20220,00%0,0025,0025,0125,0025,015K2
01/02/2022-0,04%-0,0125,0025,0125,0025,018K2
31/01/20220,00%0,0025,0127,0525,0127,0518K4
28/01/2022-0,16%-0,0425,0125,0225,0125,0215K6
27/01/2022-2,34%-0,6025,0525,0925,0525,0915K6
05/01/20220,00%0,0025,6525,6525,6525,653K1
29/12/20212,27%0,5725,6525,6525,6525,653K1
20/12/2021-2,18%-0,5625,0825,6425,0825,6410K4
17/12/20212,52%0,6325,6428,0025,6428,0017K6
16/12/2021-0,04%-0,0125,0125,0125,0125,0513K5
15/12/20210,04%0,0125,0225,0225,0225,028K3
14/12/2021-4,98%-1,3125,0125,0125,0025,0728K11
13/12/20210,00%0,0026,3226,3226,3226,328K3
23/11/20210,00%0,0026,3226,3226,3226,3218K4
10/11/20210,00%0,0026,3226,3226,3226,3311K4
09/11/2021-8,77%-2,5326,3226,3226,3226,328K3
01/11/2021-1,33%-0,3928,8528,8928,8528,896K2
29/10/20210,00%0,0029,2429,2429,2429,243K1
28/10/2021-0,03%-0,0129,2429,2429,2429,2418K1
20/10/202116,07%4,0529,2528,3028,3029,256K2
19/10/2021-11,05%-3,1325,2028,3425,0328,3434K11
15/10/2021-0,04%-0,0128,3328,3328,3328,333K1
01/10/20211,21%0,3428,3428,3428,3428,349K1
13/09/202111,96%2,9928,0028,0028,0028,006K2
31/08/2021-1,92%-0,4925,0125,0125,0125,0110K3
25/08/2021-3,77%-1,0025,5026,5025,5026,5044K6
18/08/2021-1,85%-0,5026,5026,5026,5026,5011K3
16/08/20210,00%0,0027,0027,0027,0027,0011K2
13/08/2021-1,46%-0,4027,0027,6727,0027,6730K6
12/08/2021-5,35%-1,5527,4028,0127,0028,0185K12
11/08/2021-3,50%-1,0528,9528,5128,5129,0014K5
29/07/20210,00%0,0030,0030,0030,0030,0012K3
28/07/20210,00%0,0030,0030,0030,0030,003K1
27/07/2021-3,23%-1,0030,0030,0030,0030,009K2
26/07/20213,33%1,0031,0030,0030,0031,0018K2
22/07/20215,26%1,5030,0028,9828,9830,0830K4
21/07/20215,56%1,5028,5028,0128,0028,5025K8
20/07/2021-1,85%-0,5127,0027,0027,0027,003K1
14/07/2021-2,17%-0,6127,5127,5127,5127,513K1
12/07/2021-3,03%-0,8828,1228,1228,1228,123K1
05/07/2021-3,33%-1,0029,0030,0029,0031,0018K6
30/06/20219,09%2,5030,0028,0028,0030,0072K9
16/06/20210,00%0,0027,5027,5027,5027,5011K1
15/06/20210,00%0,0027,5027,5027,5027,506K1
08/06/20210,00%0,0027,5027,5027,5027,5011K1
07/06/20211,85%0,5027,5027,4027,4027,5016K4
04/06/2021-3,23%-0,9027,0027,0027,0027,005K2
28/05/20210,00%0,0027,9027,9027,9027,906K2
26/05/2021-0,36%-0,1027,9027,9027,9027,903K1
25/05/20214,17%1,1228,0027,4927,4928,0014K3
18/05/20213,38%0,8826,8826,0026,0026,8813K5
17/05/2021-7,14%-2,0026,0026,0026,0026,003K1
14/05/20217,69%2,0028,0026,8026,8028,008K2
13/05/2021-1,70%-0,4526,0026,9926,0027,0077K17
12/05/20211,73%0,4526,4526,0025,0227,00195K45
10/05/20210,00%0,0026,0026,0026,0026,008K3
07/05/20212,00%0,5126,0026,0026,0026,003K1
05/05/2021-0,04%-0,0125,4925,4825,4825,498K2
03/05/20210,00%0,0025,5025,5025,5025,5010K3
29/04/20215,72%1,3825,5025,1525,1525,5099K4
28/04/2021-4,66%-1,1824,1225,0024,1125,0034K5
23/04/20211,20%0,3025,3025,3025,3025,308K3
22/04/20210,20%0,0525,0025,0025,0025,30100K10
20/04/20211,51%0,3724,9524,8724,8724,957K2
19/04/20212,42%0,5824,5824,0024,0024,5855K5
16/04/2021-1,23%-0,3024,0024,2024,0024,50183K28
15/04/2021--24,3024,1024,1024,3017K3


*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. (v4.0.8)
www.ibovx.com.br


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