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
24/05/2024-0,36%-0,025,565,595,565,59111M4.895
23/05/2024-0,18%-0,015,585,585,575,5934M7.380
22/05/20240,00%0,005,595,585,565,59112M6.762
21/05/2024-0,18%-0,015,595,585,575,5971M5.199
20/05/20240,36%0,025,605,575,575,60170M5.877
17/05/2024-0,18%-0,015,585,585,575,59172M5.322
16/05/20240,18%0,015,595,595,575,59141M5.454
15/05/20240,00%0,005,585,585,575,5938M6.328
14/05/20240,00%0,005,585,585,575,5944M5.513
13/05/20240,00%0,005,585,585,575,5999M7.293
10/05/2024-0,18%-0,015,585,585,565,59129M10.414
09/05/20240,18%0,015,595,575,565,5998M7.873
08/05/20240,18%0,015,585,575,565,59134M5.385
07/05/2024-0,36%-0,025,575,585,575,5970M7.737
06/05/20240,00%0,005,595,595,565,6090M9.014
03/05/20240,00%0,005,595,595,565,59123M13.335
02/05/20240,36%0,025,595,585,555,59229M13.549
30/04/2024-0,36%-0,025,575,595,555,59105M14.714
29/04/20240,00%0,005,595,575,565,5992M10.540
26/04/20240,00%0,005,595,595,565,5997M18.862
25/04/20240,00%0,005,595,585,565,60120M5.456
24/04/20240,00%0,005,595,555,535,59224M15.673
23/04/20240,54%0,035,595,535,495,59110M7.058
22/04/20240,36%0,025,565,525,455,56100M10.492
19/04/20241,28%0,075,545,475,465,5487M12.950
18/04/20240,00%0,005,475,475,435,5189M15.720
17/04/20240,55%0,035,475,445,425,48119M22.547
16/04/2024-0,37%-0,025,445,425,405,46122M24.539
15/04/2024-0,18%-0,015,465,475,395,4799M24.416
12/04/20241,30%0,075,475,405,365,49125M14.866
11/04/20240,19%0,015,405,365,355,4292M13.336
10/04/2024-0,37%-0,025,395,385,335,41159M21.808
09/04/2024-0,18%-0,015,415,435,365,45104M12.275
08/04/2024-0,37%-0,025,425,435,405,4490M14.070
05/04/2024-0,18%-0,015,445,445,425,4686M6.899
04/04/2024-0,37%-0,025,455,485,435,49122M10.838
03/04/20240,55%0,035,475,445,425,51118M12.198
02/04/20240,37%0,025,445,465,385,49120M13.945
01/04/20240,37%0,025,425,415,385,4794M11.931
28/03/20240,19%0,015,405,375,275,42107M12.565
27/03/20241,13%0,065,395,345,305,4069M8.696
26/03/20242,11%0,115,335,195,195,3569M12.930
25/03/20241,75%0,095,225,115,115,23108M9.466
22/03/2024-0,39%-0,025,135,115,095,1548M7.605
21/03/2024-0,58%-0,035,155,175,155,2071M8.192
20/03/2024-0,38%-0,025,185,195,145,20130M9.869
19/03/2024-0,19%-0,015,205,245,175,2491M12.878
18/03/2024-1,14%-0,065,215,175,085,24187M12.380
15/03/2024-1,31%-0,075,275,345,275,35198M11.726
14/03/2024-0,19%-0,015,345,335,295,3545M18.481
13/03/20240,00%0,005,355,355,315,3876M19.732
12/03/20240,00%0,005,355,375,355,3841M12.608
11/03/2024-0,37%-0,025,355,345,335,3735M9.690
08/03/20240,37%0,025,375,345,315,3786M10.178
07/03/2024-0,56%-0,035,355,355,355,4064M35.680
06/03/2024-0,19%-0,015,385,405,345,44100M19.008
05/03/20240,94%0,055,395,345,345,4169M17.608
04/03/2024-0,93%-0,055,345,355,345,4050M13.444
01/03/20240,75%0,045,395,405,335,40110M11.228
29/02/2024-0,56%-0,035,355,385,315,40179M10.652
28/02/2024-0,37%-0,025,385,395,315,4079M12.779
27/02/2024-0,55%-0,035,405,435,385,4683M16.315
26/02/20241,50%0,085,435,335,335,49161M15.074
23/02/20240,75%0,045,355,305,275,3592M10.999
22/02/20240,76%0,045,315,335,245,35178M13.842
21/02/2024-0,75%-0,045,275,335,265,33155M11.661
20/02/20240,95%0,055,315,255,245,34141M16.603
19/02/2024-0,38%-0,025,265,265,245,3394M7.106
16/02/20240,57%0,035,285,275,255,31220M13.645
15/02/2024-0,19%-0,015,255,295,245,31134M17.705
14/02/20240,38%0,025,265,225,195,31103M20.694
09/02/20241,75%0,095,245,155,125,32241M42.015
08/02/20240,39%0,025,155,155,105,18158M24.806
07/02/2024-1,91%-0,105,135,235,065,28488M57.158
06/02/20243,98%0,205,235,245,165,281.029M61.726
05/02/20241,82%0,095,034,944,905,10221M31.693
02/02/2024-0,40%-0,024,944,964,874,99144M27.094
01/02/2024-0,20%-0,014,964,984,874,99235M26.584
31/01/20245,07%0,244,974,764,765,03310M33.645
30/01/2024-2,07%-0,104,734,864,704,87122M17.874
29/01/2024-1,43%-0,074,834,864,834,99164M23.742
26/01/20240,82%0,044,904,864,824,97144M20.206
25/01/20241,46%0,074,864,824,774,8690M11.076
24/01/20241,05%0,054,794,764,744,87119M24.838
23/01/20242,60%0,124,744,644,594,85145M25.479
22/01/20243,12%0,144,624,504,504,69141M18.614
19/01/20240,45%0,024,484,494,434,5487M15.630
18/01/2024-0,89%-0,044,464,524,414,55117M16.394
17/01/2024-2,39%-0,114,504,614,464,62102M23.304
16/01/2024-1,91%-0,094,614,674,464,67114M25.999
15/01/2024-0,63%-0,034,704,734,664,7446M8.162
12/01/2024-1,25%-0,064,734,814,664,87125M21.913
11/01/20240,00%0,004,794,804,744,84135M35.269
10/01/20240,42%0,024,794,764,724,90215M29.115
09/01/2024-4,02%-0,204,774,964,774,99178M28.237
08/01/20241,84%0,094,974,864,835,02111M26.104
05/01/20245,40%0,254,884,654,604,95208M34.570
04/01/2024-1,70%-0,084,634,714,634,76156M21.869
03/01/20243,74%0,174,714,504,504,74144M31.360
02/01/2024-3,20%-0,154,544,664,494,73145M23.636
28/12/2023-1,68%-0,084,694,754,654,7999M17.057
27/12/20231,06%0,054,774,734,664,8173M12.441
26/12/20233,06%0,144,724,584,584,7257M18.625
22/12/20230,22%0,014,584,584,564,6467M13.489
21/12/2023-0,44%-0,024,574,634,554,6550M9.971
20/12/20230,88%0,044,594,574,564,6780M21.897
19/12/20230,44%0,024,554,524,524,6497M17.015
18/12/20230,00%0,004,534,524,474,57109M9.639
15/12/20231,12%0,054,534,464,434,57102M26.325
14/12/2023-0,67%-0,034,484,524,484,6094M34.029
13/12/20232,73%0,124,514,414,374,5194M16.942
12/12/2023-0,45%-0,024,394,454,364,4564M11.229
11/12/20230,68%0,034,414,364,264,4299M11.420
08/12/20231,62%0,074,384,344,284,4681M10.834
07/12/2023-2,05%-0,094,314,434,294,47103M13.725
06/12/2023-0,90%-0,044,404,434,364,4694M16.787
05/12/20232,07%0,094,444,374,344,48155M21.426
04/12/20230,23%0,014,354,344,284,42186M26.998
01/12/20237,96%0,324,344,074,074,35288M35.072
30/11/20237,77%0,294,023,753,754,05266M23.013
29/11/20230,27%0,013,733,733,723,7954M12.479
28/11/20230,54%0,023,723,713,703,7660M14.991
27/11/2023-1,60%-0,063,703,763,703,7878M13.583
24/11/2023-3,34%-0,133,763,893,763,8956M8.848
23/11/20231,57%0,063,893,843,823,9341M5.882
22/11/20231,06%0,043,833,833,803,93102M33.333
21/11/2023-2,07%-0,083,793,873,793,8971M10.683
20/11/20230,26%0,013,873,873,843,90116M16.708
17/11/20230,26%0,013,863,863,853,9075M26.877
16/11/2023-2,28%-0,093,853,953,783,97156M31.799
14/11/20232,60%0,103,943,843,823,9597M25.960
13/11/2023-0,78%-0,033,843,873,823,9386M17.529
10/11/20234,31%0,163,873,733,723,89119M13.462
09/11/2023--3,713,793,673,80133M13.050


*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. (v4.1.6)
www.ibovx.com.br


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