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: CIEL3

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: ciel3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-1,53%-0,063,873,943,783,9863M13.177
01/07/20224,80%0,183,933,763,733,93160M19.801
30/06/2022-0,79%-0,033,753,733,663,8597M13.050
29/06/2022-1,82%-0,073,783,853,753,8554M10.120
28/06/2022-0,26%-0,013,853,863,753,9484M35.856
27/06/20220,00%0,003,863,873,823,9138M12.071
24/06/2022-2,28%-0,093,863,983,844,0167M11.735
23/06/20220,25%0,013,953,963,914,0270M14.845
22/06/20221,03%0,043,943,853,743,9693M10.676
21/06/20222,63%0,103,903,823,783,9299M11.467
20/06/2022-1,30%-0,053,803,903,793,9660M9.783
17/06/2022-2,28%-0,093,853,873,753,90111M21.654
15/06/20224,23%0,163,943,793,793,98160M22.245
14/06/2022-1,31%-0,053,783,873,743,8986M13.981
13/06/20221,32%0,053,833,743,683,87119M17.932
10/06/20220,53%0,023,783,743,723,8599M13.935
09/06/2022-0,27%-0,013,763,783,743,8360M14.962
08/06/2022-0,79%-0,033,773,783,743,84109M19.711
07/06/2022-4,28%-0,173,803,943,773,9482M21.085
06/06/20220,51%0,023,973,973,894,0243M10.965
03/06/20220,00%0,003,953,973,863,9863M15.701
02/06/2022-0,75%-0,033,954,003,924,13113M14.714
01/06/20220,76%0,033,983,973,904,0383M13.077
31/05/20220,51%0,023,953,953,913,9866M17.676
30/05/2022-1,50%-0,063,934,003,894,0446M8.814
27/05/2022-1,24%-0,053,994,013,944,0563M10.969
26/05/202211,29%0,414,043,673,674,08264M32.343
25/05/2022-0,55%-0,023,633,643,593,70133M16.749
24/05/20220,27%0,013,653,633,593,6752M16.233
23/05/20222,54%0,093,643,553,533,70109M20.686
20/05/20222,90%0,103,553,563,493,5791M15.081
19/05/20222,07%0,073,453,383,373,52104M16.840
18/05/20220,00%0,003,383,353,313,46109M17.874
17/05/20221,81%0,063,383,383,323,4195M18.396
16/05/20222,15%0,073,323,243,243,4086M13.892
13/05/20222,20%0,073,253,193,163,2760M9.503
12/05/20223,92%0,123,183,023,023,20107M18.646
11/05/2022-1,61%-0,053,063,063,043,1270M12.247
10/05/20220,97%0,033,113,143,013,1583M12.547
09/05/2022-0,96%-0,033,083,043,003,08115M19.912
06/05/2022-0,32%-0,013,113,143,063,1689M16.270
05/05/2022-8,77%-0,303,123,403,073,42163M28.540
04/05/20220,00%0,003,423,373,293,44117M22.102
03/05/20223,01%0,103,423,313,303,4688M19.156
02/05/2022-2,35%-0,083,323,323,243,39118M26.458
29/04/2022-5,82%-0,213,403,653,383,65124M25.536
28/04/20224,94%0,173,613,443,403,67119M13.534
27/04/20221,78%0,063,443,423,383,4669M15.160
26/04/2022-3,70%-0,133,383,463,373,52103M17.568
25/04/20222,03%0,073,513,403,373,54105M13.219
22/04/2022-2,27%-0,083,443,433,383,4894M14.380
20/04/2022-1,40%-0,053,523,573,493,5977M21.461
19/04/2022-2,19%-0,083,573,623,533,6565M8.515
18/04/20221,96%0,073,653,553,523,70106M24.026
14/04/2022-0,28%-0,013,583,563,563,75171M19.077
13/04/2022-0,55%-0,023,593,633,543,65176M33.227
12/04/20224,03%0,143,613,503,483,69255M29.603
11/04/20221,46%0,053,473,413,343,49143M23.825
08/04/20223,64%0,123,423,303,233,43125M19.975
07/04/20221,85%0,063,303,233,183,31117M16.300
06/04/2022-0,31%-0,013,243,213,163,27150M25.338
05/04/2022-2,99%-0,103,253,333,193,37140M37.993
04/04/2022-0,30%-0,013,353,363,283,42116M29.736
01/04/20228,04%0,253,363,203,183,45280M41.710
31/03/20224,36%0,133,112,992,993,13104M14.995
30/03/20221,71%0,052,982,932,923,05140M23.402
29/03/20222,45%0,072,932,932,862,9694M17.012
28/03/2022-1,04%-0,032,862,902,792,9190M24.678
25/03/20222,12%0,062,892,832,812,9192M14.687
24/03/20224,43%0,122,832,712,712,85123M33.960
23/03/20220,74%0,022,712,692,642,7571M14.734
22/03/2022-0,37%-0,012,692,722,662,7861M22.252
21/03/20220,75%0,022,702,672,652,7469M17.701
18/03/20227,20%0,182,682,512,512,73225M32.050
17/03/20220,40%0,012,502,512,422,5272M16.211
16/03/2022-3,11%-0,082,492,562,422,61100M19.693
15/03/20225,33%0,132,572,412,392,62131M18.004
14/03/2022-2,01%-0,052,442,482,432,58116M21.338
11/03/2022-0,80%-0,022,492,522,482,60123M24.835
10/03/2022-0,40%-0,012,512,472,402,5281M19.420
09/03/20223,70%0,092,522,422,402,5470M25.736
08/03/20226,11%0,142,432,352,262,47105M16.721
07/03/2022-7,29%-0,182,292,442,282,4481M23.658
04/03/2022-5,00%-0,132,472,592,432,5975M11.695
03/03/20225,26%0,132,602,472,462,6483M18.402
02/03/2022-3,89%-0,102,472,542,452,5676M15.288
25/02/2022-3,02%-0,082,572,642,522,65110M19.185
24/02/20221,92%0,052,652,492,452,66121M22.848
23/02/2022-0,38%-0,012,602,622,542,6595M17.788
22/02/2022-1,88%-0,052,612,702,592,75114M14.621
21/02/2022-6,01%-0,172,662,822,652,8294M15.979
18/02/202212,30%0,312,832,692,682,89385M60.970
17/02/20221,20%0,032,522,482,422,55120M12.404
16/02/20225,06%0,122,492,372,352,49105M24.529
15/02/2022-0,42%-0,012,372,382,352,4256M21.917
14/02/20222,59%0,062,382,322,312,4162M16.927
11/02/2022-2,52%-0,062,322,402,312,4164M14.187
10/02/20223,03%0,072,382,322,282,3975M14.697
09/02/2022-0,43%-0,012,312,322,252,3669M33.226
08/02/2022-0,85%-0,022,322,322,272,3778M15.390
07/02/20220,43%0,012,342,312,292,3761M16.514
04/02/20226,39%0,142,332,212,202,38153M27.166
03/02/2022-6,01%-0,142,192,422,182,45157M17.882
02/02/20221,30%0,032,332,322,302,3775M12.459
01/02/20220,00%0,002,302,342,262,3666M12.025
31/01/20220,88%0,022,302,282,222,3181M17.331
28/01/20226,05%0,132,282,142,142,3183M16.466
27/01/2022-1,83%-0,042,152,202,142,2681M12.195
26/01/20220,46%0,012,192,192,182,2997M29.000
25/01/20226,34%0,132,182,042,032,2097M17.661
24/01/2022-0,97%-0,022,052,062,012,0755M18.750
21/01/2022-3,27%-0,072,072,122,052,1379M29.192
20/01/20222,88%0,062,142,082,082,15101M35.297
19/01/20221,46%0,032,082,072,062,1146M15.757
18/01/2022-3,30%-0,072,052,092,042,1347M16.729
17/01/20224,95%0,102,122,022,012,1562M33.289
14/01/20220,00%0,002,022,021,992,0438M9.038
13/01/2022-0,49%-0,012,022,031,992,0547M14.612
12/01/2022-2,40%-0,052,032,082,032,1149M19.691
11/01/20223,48%0,072,082,012,012,0954M23.269
10/01/2022-1,95%-0,042,012,052,002,0841M16.845
07/01/2022-0,49%-0,012,052,062,012,0836M12.405
06/01/2022-2,37%-0,052,062,132,052,1452M12.464
05/01/2022-0,47%-0,012,112,132,092,1946M11.955
04/01/2022-3,20%-0,072,122,212,112,2339M12.942
03/01/2022-3,95%-0,092,192,272,172,2946M15.902
30/12/20212,24%0,052,282,172,152,3276M12.146
29/12/2021-1,76%-0,042,232,282,212,3134M12.267
28/12/20214,13%0,092,272,202,172,3265M16.236
27/12/20212,83%0,062,182,172,162,2548M21.852
23/12/20210,47%0,012,122,122,092,1532M7.996
22/12/2021-1,40%-0,032,112,152,102,1523M7.453
21/12/2021-0,47%-0,012,142,182,122,1931M10.118
20/12/2021--2,152,212,142,2548M10.472


*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