Cotação atual, histórico e gráfico do papel: CNES11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CNES11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,15%	-0,05	33,10	33,15	33,10	33,62	22K	23
20/01/2022	-1,60%	-0,54	33,15	33,15	33,00	33,69	26K	29
19/01/2022	0,54%	0,18	33,69	33,30	33,16	33,90	13K	28
18/01/2022	-1,38%	-0,47	33,51	33,95	33,16	33,95	14K	21
17/01/2022	1,16%	0,39	33,98	33,58	33,58	33,98	12K	15
14/01/2022	-0,03%	-0,01	33,59	33,30	33,14	33,98	10K	14
13/01/2022	1,27%	0,42	33,60	33,81	33,33	34,00	6K	15
12/01/2022	-0,12%	-0,04	33,18	33,23	33,18	34,20	8K	26
11/01/2022	-0,87%	-0,29	33,22	34,00	33,22	34,00	7K	31
10/01/2022	-0,03%	-0,01	33,51	33,99	33,51	34,00	3K	12
07/01/2022	-0,50%	-0,17	33,52	33,88	33,51	34,20	6K	19

06/01/2022	1,20%	0,40	33,69	33,28	33,28	33,69	3K	11
05/01/2022	-1,01%	-0,34	33,29	34,00	33,28	34,00	9K	26
04/01/2022	0,39%	0,13	33,63	33,60	33,60	34,14	29K	18
03/01/2022	-2,90%	-1,00	33,50	34,19	33,42	34,19	4K	6
30/12/2021	0,85%	0,29	34,50	34,50	34,50	34,99	9K	14
29/12/2021	-0,87%	-0,30	34,21	34,51	34,21	35,00	10K	23
28/12/2021	0,03%	0,01	34,51	34,64	34,20	34,64	5K	14
27/12/2021	-0,09%	-0,03	34,50	34,43	34,43	34,50	68	2
23/12/2021	-1,34%	-0,47	34,53	34,94	34,53	34,99	6K	7
22/12/2021	3,46%	1,17	35,00	32,32	32,32	36,39	24K	39
21/12/2021	-2,93%	-1,02	33,83	35,03	33,82	35,03	10K	23
20/12/2021	0,64%	0,22	34,85	34,93	34,51	35,07	6K	22
17/12/2021	-0,40%	-0,14	34,63	34,78	33,20	35,00	12K	40
16/12/2021	-0,14%	-0,05	34,77	35,88	33,99	35,88	8K	21
15/12/2021	-0,49%	-0,17	34,82	36,33	33,33	36,33	12K	47
14/12/2021	1,42%	0,49	34,99	34,98	34,33	35,01	8K	18
13/12/2021	-2,62%	-0,93	34,50	35,01	34,50	36,19	13K	23
10/12/2021	-0,39%	-0,14	35,43	35,39	34,40	35,97	12K	15
09/12/2021	1,74%	0,61	35,57	35,03	34,20	35,72	9K	18
08/12/2021	-0,68%	-0,24	34,96	35,64	34,96	36,35	7K	20
07/12/2021	2,03%	0,70	35,20	34,50	34,40	35,64	15K	23
06/12/2021	-1,46%	-0,51	34,50	35,30	34,11	35,64	8K	16
03/12/2021	-0,99%	-0,35	35,01	34,38	33,17	35,61	15K	20
02/12/2021	0,06%	0,02	35,36	35,34	35,34	35,37	4K	6
01/12/2021	-1,23%	-0,44	35,34	35,34	33,03	35,54	3K	15
30/11/2021	2,29%	0,80	35,78	35,01	35,01	36,61	8K	14
29/11/2021	-7,78%	-2,95	34,98	36,84	33,16	37,99	26K	78
26/11/2021	4,92%	1,78	37,93	36,16	36,16	39,99	6K	18
25/11/2021	-0,36%	-0,13	36,15	34,17	34,14	36,15	13K	19
24/11/2021	2,25%	0,80	36,28	35,55	34,09	36,28	434K	151
23/11/2021	-1,50%	-0,54	35,48	35,54	34,99	35,63	19K	28
22/11/2021	0,33%	0,12	36,02	35,88	35,66	36,37	8K	16
19/11/2021	-1,32%	-0,48	35,90	36,29	35,90	36,29	7K	8
18/11/2021	-0,03%	-0,01	36,38	36,20	35,73	36,47	8K	16
17/11/2021	0,17%	0,06	36,39	36,33	35,67	36,54	13K	18
16/11/2021	-0,47%	-0,17	36,33	36,36	36,33	36,60	12K	16
12/11/2021	0,39%	0,14	36,50	36,68	36,33	36,69	5K	9
11/11/2021	-0,98%	-0,36	36,36	36,72	36,36	36,72	12K	16
10/11/2021	1,94%	0,70	36,72	36,80	36,01	36,80	2K	6
09/11/2021	-1,50%	-0,55	36,02	36,57	35,33	36,80	12K	41
08/11/2021	3,16%	1,12	36,57	35,45	35,37	36,60	5K	31
05/11/2021	-3,67%	-1,35	35,45	36,49	35,37	36,50	22K	24
04/11/2021	1,66%	0,60	36,80	36,45	36,20	36,80	2K	22
03/11/2021	-0,55%	-0,20	36,20	36,40	36,20	36,60	4K	44
01/11/2021	0,00%	0,00	36,40	36,52	35,00	36,82	32K	42
29/10/2021	-1,09%	-0,40	36,40	36,80	36,40	36,90	9K	35
28/10/2021	-0,59%	-0,22	36,80	37,06	36,80	37,56	7K	22
27/10/2021	0,11%	0,04	37,02	37,97	37,00	38,02	24K	24
26/10/2021	-3,72%	-1,43	36,98	38,65	36,55	38,65	26K	53
25/10/2021	-1,23%	-0,48	38,41	38,41	38,40	38,46	3K	16
22/10/2021	-2,29%	-0,91	38,89	39,96	37,38	39,96	13K	48
21/10/2021	1,76%	0,69	39,80	39,80	39,80	39,80	79	1
20/10/2021	-1,39%	-0,55	39,11	39,95	39,00	39,95	11K	42
19/10/2021	0,81%	0,32	39,66	39,34	39,16	39,68	11K	31
18/10/2021	-0,15%	-0,06	39,34	39,71	39,30	39,71	8K	42
15/10/2021	-0,58%	-0,23	39,40	39,64	39,36	39,93	4K	24
14/10/2021	0,76%	0,30	39,63	39,60	39,60	39,97	4K	15
13/10/2021	-0,20%	-0,08	39,33	39,60	39,33	39,60	5K	24
11/10/2021	0,20%	0,08	39,41	39,46	39,35	39,61	3K	30
08/10/2021	1,29%	0,50	39,33	39,43	38,41	39,43	8K	37
07/10/2021	1,07%	0,41	38,83	38,42	38,42	38,83	2K	9
06/10/2021	1,86%	0,70	38,42	37,72	37,72	38,42	3K	17
05/10/2021	-2,10%	-0,81	37,72	38,48	37,72	38,49	6K	21
04/10/2021	2,34%	0,88	38,53	37,77	37,73	38,53	4K	19
01/10/2021	0,00%	0,00	37,65	37,65	37,65	38,11	2K	15
30/09/2021	-0,92%	-0,35	37,65	38,04	36,66	38,04	10K	31
29/09/2021	-0,86%	-0,33	38,00	38,21	38,00	38,33	6K	22
28/09/2021	-0,26%	-0,10	38,33	38,96	38,33	38,96	3K	18
27/09/2021	-0,59%	-0,23	38,43	38,66	38,00	38,97	9K	45
24/09/2021	0,49%	0,19	38,66	38,47	38,47	39,65	5K	16
23/09/2021	0,97%	0,37	38,47	38,65	38,00	38,65	12K	42
22/09/2021	0,26%	0,10	38,10	38,10	38,00	38,46	7K	27
21/09/2021	0,40%	0,15	38,00	38,10	38,00	38,10	4K	16
20/09/2021	-0,66%	-0,25	37,85	38,10	36,63	38,10	19K	49
17/09/2021	-3,13%	-1,23	38,10	39,66	38,00	39,66	18K	50
16/09/2021	-0,41%	-0,16	39,33	39,70	39,33	39,70	6K	17
15/09/2021	1,26%	0,49	39,49	39,69	39,11	39,69	2K	13
14/09/2021	-0,84%	-0,33	39,00	39,34	38,83	39,34	19K	29
13/09/2021	0,46%	0,18	39,33	39,15	39,15	40,24	4K	27
10/09/2021	0,00%	0,00	39,15	39,19	39,15	39,33	5K	24
09/09/2021	0,38%	0,15	39,15	40,94	39,15	40,94	3K	20
08/09/2021	-2,01%	-0,80	39,00	39,78	39,00	41,10	99K	72
06/09/2021	4,46%	1,70	39,80	38,48	38,10	39,80	10K	43
03/09/2021	0,21%	0,08	38,10	38,43	38,10	39,93	6K	27
02/09/2021	-0,73%	-0,28	38,02	38,54	38,01	38,54	10K	33
01/09/2021	-0,31%	-0,12	38,30	38,43	38,30	39,03	6K	21
31/08/2021	-0,62%	-0,24	38,42	38,71	38,33	39,05	6K	23
30/08/2021	0,39%	0,15	38,66	39,41	38,66	39,41	7K	28
27/08/2021	0,00%	0,00	38,51	38,08	38,07	39,40	19K	20
26/08/2021	-2,90%	-1,15	38,51	40,87	36,45	40,87	20K	44
25/08/2021	-0,35%	-0,14	39,66	40,00	39,66	41,10	5K	19
24/08/2021	-0,03%	-0,01	39,80	39,77	39,75	39,84	7K	15
23/08/2021	-0,03%	-0,01	39,81	39,90	39,81	39,94	10K	14
20/08/2021	0,03%	0,01	39,82	39,81	39,81	39,96	8K	17
19/08/2021	0,00%	0,00	39,81	39,83	39,81	39,92	9K	14
18/08/2021	0,00%	0,00	39,81	39,82	39,81	39,82	13K	15
17/08/2021	0,00%	0,00	39,81	39,82	39,81	39,90	13K	17
16/08/2021	0,00%	0,00	39,81	39,90	39,81	40,00	19K	30
13/08/2021	-0,23%	-0,09	39,81	39,90	39,81	40,15	8K	15
12/08/2021	-0,75%	-0,30	39,90	40,25	39,90	40,25	17K	27
11/08/2021	-0,07%	-0,03	40,20	40,25	40,12	40,25	2K	7
10/08/2021	0,07%	0,03	40,23	40,00	40,00	40,25	4K	19
09/08/2021	0,98%	0,39	40,20	39,90	39,90	40,20	2K	8
06/08/2021	0,00%	0,00	39,81	39,81	39,81	40,20	46K	29
05/08/2021	-0,40%	-0,16	39,81	39,98	39,81	40,00	14K	17
04/08/2021	0,93%	0,37	39,97	39,62	39,60	39,98	19K	16
03/08/2021	0,18%	0,07	39,60	40,00	39,60	40,00	3K	10
02/08/2021	-0,18%	-0,07	39,53	40,14	39,50	40,14	10K	21
30/07/2021	-0,75%	-0,30	39,60	40,00	39,60	40,23	16K	32
29/07/2021	0,00%	0,00	39,90	40,29	39,80	40,29	15K	62
28/07/2021	-0,32%	-0,13	39,90	40,20	39,90	40,46	10K	25
27/07/2021	-1,01%	-0,41	40,03	40,44	40,02	40,50	7K	16
26/07/2021	0,10%	0,04	40,44	40,51	39,53	40,51	26K	30
23/07/2021	-1,44%	-0,59	40,40	41,10	40,40	41,10	6K	18
22/07/2021	-0,02%	-0,01	40,99	40,99	40,40	40,99	25K	30
21/07/2021	0,02%	0,01	41,00	41,10	40,62	41,10	6K	18
20/07/2021	-0,27%	-0,11	40,99	41,07	40,63	41,07	22K	42
19/07/2021	0,61%	0,25	41,10	40,80	40,30	41,10	21K	31
16/07/2021	-0,46%	-0,19	40,85	41,09	40,85	41,09	3K	17
15/07/2021	0,12%	0,05	41,04	40,99	40,82	41,09	6K	31
14/07/2021	0,10%	0,04	40,99	41,09	40,70	41,09	39K	30
13/07/2021	-0,51%	-0,21	40,95	41,19	40,75	41,19	31K	34
12/07/2021	-	-	41,16	41,19	40,52	41,19	41K	27

Date,Open,High,Low,Close,Volume
21-Jan-22,33.15,33.62,33.10,33.10,22374
20-Jan-22,33.15,33.69,33.00,33.15,26411
19-Jan-22,33.30,33.90,33.16,33.69,12646
18-Jan-22,33.95,33.95,33.16,33.51,13595
17-Jan-22,33.58,33.98,33.58,33.98,12481
14-Jan-22,33.30,33.98,33.14,33.59,9903
13-Jan-22,33.81,34.00,33.33,33.60,6327
12-Jan-22,33.23,34.20,33.18,33.18,8327
11-Jan-22,34.00,34.00,33.22,33.22,6760
10-Jan-22,33.99,34.00,33.51,33.51,3086
07-Jan-22,33.88,34.20,33.51,33.52,5891
06-Jan-22,33.28,33.69,33.28,33.69,2789
05-Jan-22,34.00,34.00,33.28,33.29,9499
04-Jan-22,33.60,34.14,33.60,33.63,28852
03-Jan-22,34.19,34.19,33.42,33.50,3701
30-Dec-21,34.50,34.99,34.50,34.50,9007
29-Dec-21,34.51,35.00,34.21,34.21,9687
28-Dec-21,34.64,34.64,34.20,34.51,4668
27-Dec-21,34.43,34.50,34.43,34.50,68
23-Dec-21,34.94,34.99,34.53,34.53,6114
22-Dec-21,32.32,36.39,32.32,35.00,24445
21-Dec-21,35.03,35.03,33.82,33.83,10054
20-Dec-21,34.93,35.07,34.51,34.85,5630
17-Dec-21,34.78,35.00,33.20,34.63,12412
16-Dec-21,35.88,35.88,33.99,34.77,7695
15-Dec-21,36.33,36.33,33.33,34.82,11868
14-Dec-21,34.98,35.01,34.33,34.99,7661
13-Dec-21,35.01,36.19,34.50,34.50,12794
10-Dec-21,35.39,35.97,34.40,35.43,11567
09-Dec-21,35.03,35.72,34.20,35.57,9071
08-Dec-21,35.64,36.35,34.96,34.96,7334
07-Dec-21,34.50,35.64,34.40,35.20,14896
06-Dec-21,35.30,35.64,34.11,34.50,7604
03-Dec-21,34.38,35.61,33.17,35.01,14545
02-Dec-21,35.34,35.37,35.34,35.36,3889
01-Dec-21,35.34,35.54,33.03,35.34,2904
30-Nov-21,35.01,36.61,35.01,35.78,7654
29-Nov-21,36.84,37.99,33.16,34.98,25539
26-Nov-21,36.16,39.99,36.16,37.93,6256
25-Nov-21,34.17,36.15,34.14,36.15,13471
24-Nov-21,35.55,36.28,34.09,36.28,434479
23-Nov-21,35.54,35.63,34.99,35.48,18671
22-Nov-21,35.88,36.37,35.66,36.02,8224
19-Nov-21,36.29,36.29,35.90,35.90,6589
18-Nov-21,36.20,36.47,35.73,36.38,7887
17-Nov-21,36.33,36.54,35.67,36.39,13078
16-Nov-21,36.36,36.60,36.33,36.33,11946
12-Nov-21,36.68,36.69,36.33,36.50,4837
11-Nov-21,36.72,36.72,36.36,36.36,11608
10-Nov-21,36.80,36.80,36.01,36.72,1515
09-Nov-21,36.57,36.80,35.33,36.02,11709
08-Nov-21,35.45,36.60,35.37,36.57,4719
05-Nov-21,36.49,36.50,35.37,35.45,21752
04-Nov-21,36.45,36.80,36.20,36.80,1715
03-Nov-21,36.40,36.60,36.20,36.20,4066
01-Nov-21,36.52,36.82,35.00,36.40,32000
29-Oct-21,36.80,36.90,36.40,36.40,9241
28-Oct-21,37.06,37.56,36.80,36.80,6591
27-Oct-21,37.97,38.02,37.00,37.02,24169
26-Oct-21,38.65,38.65,36.55,36.98,25759
25-Oct-21,38.41,38.46,38.40,38.41,2574
22-Oct-21,39.96,39.96,37.38,38.89,12597
21-Oct-21,39.80,39.80,39.80,39.80,79
20-Oct-21,39.95,39.95,39.00,39.11,10633
19-Oct-21,39.34,39.68,39.16,39.66,10511
18-Oct-21,39.71,39.71,39.30,39.34,7925
15-Oct-21,39.64,39.93,39.36,39.40,4250
14-Oct-21,39.60,39.97,39.60,39.63,3527
13-Oct-21,39.60,39.60,39.33,39.33,5128
11-Oct-21,39.46,39.61,39.35,39.41,3312
08-Oct-21,39.43,39.43,38.41,39.33,8152
07-Oct-21,38.42,38.83,38.42,38.83,1901
06-Oct-21,37.72,38.42,37.72,38.42,2568
05-Oct-21,38.48,38.49,37.72,37.72,5521
04-Oct-21,37.77,38.53,37.73,38.53,3814
01-Oct-21,37.65,38.11,37.65,37.65,2269
30-Sep-21,38.04,38.04,36.66,37.65,9933
29-Sep-21,38.21,38.33,38.00,38.00,6217
28-Sep-21,38.96,38.96,38.33,38.33,2729
27-Sep-21,38.66,38.97,38.00,38.43,8638
24-Sep-21,38.47,39.65,38.47,38.66,5321
23-Sep-21,38.65,38.65,38.00,38.47,11625
22-Sep-21,38.10,38.46,38.00,38.10,6742
21-Sep-21,38.10,38.10,38.00,38.00,3692
20-Sep-21,38.10,38.10,36.63,37.85,19227
17-Sep-21,39.66,39.66,38.00,38.10,17764
16-Sep-21,39.70,39.70,39.33,39.33,5531
15-Sep-21,39.69,39.69,39.11,39.49,2175
14-Sep-21,39.34,39.34,38.83,39.00,18921
13-Sep-21,39.15,40.24,39.15,39.33,3781
10-Sep-21,39.19,39.33,39.15,39.15,4984
09-Sep-21,40.94,40.94,39.15,39.15,2987
08-Sep-21,39.78,41.10,39.00,39.00,98652
06-Sep-21,38.48,39.80,38.10,39.80,9519
03-Sep-21,38.43,39.93,38.10,38.10,6349
02-Sep-21,38.54,38.54,38.01,38.02,10358
01-Sep-21,38.43,39.03,38.30,38.30,5543
31-Aug-21,38.71,39.05,38.33,38.42,6064
30-Aug-21,39.41,39.41,38.66,38.66,7035
27-Aug-21,38.08,39.40,38.07,38.51,18524
26-Aug-21,40.87,40.87,36.45,38.51,20200
25-Aug-21,40.00,41.10,39.66,39.66,5425
24-Aug-21,39.77,39.84,39.75,39.80,6560
23-Aug-21,39.90,39.94,39.81,39.81,10479
20-Aug-21,39.81,39.96,39.81,39.82,7843
19-Aug-21,39.83,39.92,39.81,39.81,8561
18-Aug-21,39.82,39.82,39.81,39.81,12978
17-Aug-21,39.82,39.90,39.81,39.81,13459
16-Aug-21,39.90,40.00,39.81,39.81,19382
13-Aug-21,39.90,40.15,39.81,39.81,7570
12-Aug-21,40.25,40.25,39.90,39.90,16650
11-Aug-21,40.25,40.25,40.12,40.20,2091
10-Aug-21,40.00,40.25,40.00,40.23,3728
09-Aug-21,39.90,40.20,39.90,40.20,1806
06-Aug-21,39.81,40.20,39.81,39.81,46269
05-Aug-21,39.98,40.00,39.81,39.81,14051
04-Aug-21,39.62,39.98,39.60,39.97,18860
03-Aug-21,40.00,40.00,39.60,39.60,2786
02-Aug-21,40.14,40.14,39.50,39.53,9581
30-Jul-21,40.00,40.23,39.60,39.60,16319
29-Jul-21,40.29,40.29,39.80,39.90,14963
28-Jul-21,40.20,40.46,39.90,39.90,10084
27-Jul-21,40.44,40.50,40.02,40.03,6787
26-Jul-21,40.51,40.51,39.53,40.44,25667
23-Jul-21,41.10,41.10,40.40,40.40,6403
22-Jul-21,40.99,40.99,40.40,40.99,24681
21-Jul-21,41.10,41.10,40.62,41.00,6228
20-Jul-21,41.07,41.07,40.63,40.99,22267
19-Jul-21,40.80,41.10,40.30,41.10,21323
16-Jul-21,41.09,41.09,40.85,40.85,3443
15-Jul-21,40.99,41.09,40.82,41.04,5535
14-Jul-21,41.09,41.09,40.70,40.99,38596
13-Jul-21,41.19,41.19,40.75,40.95,31173
12-Jul-21,41.19,41.19,40.52,41.16,41110

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CNES11

cotações, gráficos e mais...