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
22/01/2021	-1,23%	-0,69	55,31	55,64	55,01	57,50	72K	61
21/01/2021	-1,23%	-0,70	56,00	56,54	55,53	56,70	63K	41
20/01/2021	-0,35%	-0,20	56,70	56,87	56,70	56,91	21K	32
19/01/2021	-1,20%	-0,69	56,90	57,59	56,65	57,59	42K	48
18/01/2021	0,16%	0,09	57,59	57,60	56,15	57,80	139K	100
15/01/2021	-1,47%	-0,86	57,50	58,11	55,76	58,30	119K	81
14/01/2021	-0,24%	-0,14	58,36	58,50	58,00	58,50	18K	43
13/01/2021	-0,43%	-0,25	58,50	58,76	58,50	59,30	60K	61
12/01/2021	-0,09%	-0,05	58,75	58,80	58,75	59,50	119K	84
11/01/2021	-3,31%	-2,01	58,80	59,75	58,78	59,98	295K	205
08/01/2021	-0,15%	-0,09	60,81	61,00	60,68	62,12	37K	37

07/01/2021	-0,81%	-0,50	60,90	61,40	60,88	61,40	15K	33
06/01/2021	1,24%	0,75	61,40	60,65	60,65	61,58	5K	23
05/01/2021	-0,08%	-0,05	60,65	60,75	60,65	61,14	41K	53
04/01/2021	-0,49%	-0,30	60,70	61,00	60,61	62,00	84K	60
30/12/2020	0,03%	0,02	61,00	60,98	60,47	61,20	22K	37
29/12/2020	1,63%	0,98	60,98	59,99	59,99	61,00	91K	43
28/12/2020	0,84%	0,50	60,00	59,50	59,02	60,04	68K	66
23/12/2020	0,35%	0,21	59,50	59,29	58,75	59,60	30K	24
22/12/2020	1,01%	0,59	59,29	59,29	58,80	59,95	27K	32
21/12/2020	-1,76%	-1,05	58,70	59,47	58,60	59,47	52K	52
18/12/2020	-0,33%	-0,20	59,75	59,95	59,35	59,95	23K	46
17/12/2020	1,01%	0,60	59,95	59,35	59,35	60,45	41K	38
16/12/2020	-1,90%	-1,15	59,35	60,50	59,33	60,84	78K	54
15/12/2020	0,50%	0,30	60,50	60,02	60,02	60,89	14K	29
14/12/2020	-0,02%	-0,01	60,20	60,23	60,02	60,23	55K	43
11/12/2020	-0,31%	-0,19	60,21	60,40	60,00	60,90	37K	31
10/12/2020	-0,98%	-0,60	60,40	61,02	60,11	61,02	15K	30
09/12/2020	0,00%	0,00	61,00	61,00	60,00	61,73	55K	52
08/12/2020	-0,25%	-0,15	61,00	62,00	60,56	62,00	51K	51
07/12/2020	-2,05%	-1,28	61,15	62,50	61,00	63,87	162K	205
04/12/2020	-5,12%	-3,37	62,43	65,00	62,00	65,00	258K	213
03/12/2020	0,47%	0,31	65,80	65,65	65,64	65,80	20K	26
02/12/2020	0,12%	0,08	65,49	65,40	64,98	65,77	42K	36
01/12/2020	1,00%	0,65	65,41	65,78	65,40	65,80	16K	70
30/11/2020	-1,11%	-0,73	64,76	65,65	64,69	65,65	43K	34
27/11/2020	0,11%	0,07	65,49	65,43	65,43	65,85	13K	19
26/11/2020	-0,08%	-0,05	65,42	65,42	65,42	65,63	27K	16
25/11/2020	-0,15%	-0,10	65,47	65,58	65,47	65,94	67K	28
24/11/2020	-0,30%	-0,20	65,57	65,51	65,51	65,99	11K	20
23/11/2020	-0,32%	-0,21	65,77	65,80	65,50	65,80	3K	10
20/11/2020	0,73%	0,48	65,98	65,92	65,92	65,99	4K	11
19/11/2020	-0,74%	-0,49	65,50	65,50	65,40	65,99	48K	28
18/11/2020	0,75%	0,49	65,99	65,60	65,60	65,99	4K	14
17/11/2020	-0,15%	-0,10	65,50	65,50	65,41	65,50	33K	17
16/11/2020	-0,09%	-0,06	65,60	65,99	65,60	65,99	10K	22
13/11/2020	-0,52%	-0,34	65,66	66,01	65,66	66,25	3K	12
12/11/2020	-0,27%	-0,18	66,00	65,99	65,34	66,10	28K	20
11/11/2020	1,04%	0,68	66,18	65,66	65,50	66,27	28K	26
10/11/2020	-0,30%	-0,20	65,50	65,71	65,50	65,80	10K	18
09/11/2020	1,00%	0,65	65,70	65,33	65,33	65,94	19K	22
06/11/2020	-0,03%	-0,02	65,05	65,01	65,00	65,43	9K	16
05/11/2020	0,05%	0,03	65,07	65,50	65,07	65,61	10K	11
04/11/2020	-0,85%	-0,56	65,04	65,01	65,00	65,32	13K	18
03/11/2020	5,77%	3,58	65,60	64,00	61,50	66,11	28K	44
30/10/2020	-3,84%	-2,48	62,02	64,44	62,01	64,44	17K	29
29/10/2020	-0,23%	-0,15	64,50	64,65	64,43	64,69	17K	26
28/10/2020	-0,26%	-0,17	64,65	64,82	64,42	64,82	23K	27
27/10/2020	-0,66%	-0,43	64,82	65,25	64,79	65,29	18K	26
26/10/2020	-0,84%	-0,55	65,25	65,97	65,00	65,97	13K	34
23/10/2020	-1,30%	-0,87	65,80	66,67	62,40	66,67	40K	64
22/10/2020	-0,19%	-0,13	66,67	66,70	66,64	66,70	6K	14
21/10/2020	-0,92%	-0,62	66,80	67,41	66,50	67,41	16K	36
20/10/2020	1,98%	1,31	67,42	66,11	65,80	67,42	35K	55
19/10/2020	0,62%	0,41	66,11	65,70	64,87	66,11	25K	33
16/10/2020	0,00%	0,00	65,70	66,15	65,67	66,15	6K	17
15/10/2020	1,08%	0,70	65,70	66,22	65,07	66,23	12K	27
14/10/2020	0,00%	0,00	65,00	64,91	64,91	65,04	13K	18
13/10/2020	0,00%	0,00	65,00	65,04	65,00	65,51	41K	20
09/10/2020	0,31%	0,20	65,00	65,03	65,00	65,50	8K	26
08/10/2020	0,15%	0,10	64,80	64,71	64,71	65,50	24K	39
07/10/2020	0,23%	0,15	64,70	64,70	64,68	64,94	14K	19
06/10/2020	-1,00%	-0,65	64,55	65,50	64,50	65,50	25K	39
05/10/2020	0,29%	0,19	65,20	65,35	65,12	65,86	11K	26
02/10/2020	-0,06%	-0,04	65,01	65,98	65,00	65,98	15K	20
01/10/2020	-0,34%	-0,22	65,05	65,26	65,00	65,96	33K	44
30/09/2020	0,87%	0,56	65,27	65,00	64,76	65,42	10K	38
29/09/2020	0,08%	0,05	64,71	65,50	64,70	65,50	20K	30
28/09/2020	-1,28%	-0,84	64,66	65,50	64,66	65,50	18K	28
25/09/2020	0,00%	0,00	65,50	65,50	65,25	65,50	22K	24
24/09/2020	-0,20%	-0,13	65,50	65,66	65,44	65,69	11K	13
23/09/2020	-1,44%	-0,96	65,63	65,66	65,44	65,66	17K	22
22/09/2020	1,43%	0,94	66,59	66,33	65,44	66,59	25K	43
21/09/2020	-0,23%	-0,15	65,65	66,62	65,65	66,62	32K	76
18/09/2020	-0,30%	-0,20	65,80	66,05	65,75	66,10	46K	40
17/09/2020	-1,45%	-0,97	66,00	66,97	66,00	67,00	41K	53
16/09/2020	0,86%	0,57	66,97	66,33	66,33	66,98	14K	35
15/09/2020	0,15%	0,10	66,40	66,33	66,30	66,50	15K	28
14/09/2020	-0,29%	-0,19	66,30	66,12	66,00	66,48	29K	42
11/09/2020	0,74%	0,49	66,49	66,01	65,90	66,50	24K	27
10/09/2020	-0,30%	-0,20	66,00	66,33	65,91	66,97	28K	52
09/09/2020	-0,32%	-0,21	66,20	66,25	66,20	66,33	17K	25
08/09/2020	-1,41%	-0,95	66,41	67,12	66,03	67,12	20K	39
04/09/2020	2,37%	1,56	67,36	65,80	65,80	67,88	84K	463
03/09/2020	0,00%	0,00	65,80	65,81	65,80	66,70	25K	29
02/09/2020	-2,50%	-1,69	65,80	67,71	65,80	67,71	84K	55
01/09/2020	-1,47%	-1,01	67,49	68,48	67,48	68,48	57K	38
31/08/2020	-0,58%	-0,40	68,50	68,85	65,10	68,90	22K	33
28/08/2020	6,02%	3,91	68,90	65,33	65,10	68,90	32K	38
27/08/2020	-0,03%	-0,02	64,99	65,02	63,92	65,44	30K	50
26/08/2020	-0,25%	-0,16	65,01	65,44	64,90	65,44	25K	31
25/08/2020	0,45%	0,29	65,17	64,30	64,30	65,48	27K	30
24/08/2020	1,28%	0,82	64,88	64,70	64,00	65,96	8K	19
21/08/2020	-0,14%	-0,09	64,06	64,25	64,05	64,95	17K	33
20/08/2020	0,00%	0,00	64,15	64,15	64,12	64,15	17K	20
19/08/2020	0,20%	0,13	64,15	64,25	64,01	64,25	22K	20
18/08/2020	-0,20%	-0,13	64,02	64,36	64,01	64,40	33K	36
17/08/2020	-0,28%	-0,18	64,15	64,00	64,00	64,50	35K	22
14/08/2020	0,77%	0,49	64,33	63,84	63,84	64,33	44K	38
13/08/2020	0,92%	0,58	63,84	63,99	63,53	64,00	42K	41
12/08/2020	-1,14%	-0,73	63,26	63,98	63,20	63,99	17K	28
11/08/2020	2,14%	1,34	63,99	63,00	63,00	64,24	26K	104
10/08/2020	1,03%	0,64	62,65	63,37	62,20	63,37	58K	28
07/08/2020	0,18%	0,11	62,01	62,01	61,90	63,45	101K	57
06/08/2020	-5,35%	-3,50	61,90	65,41	61,90	66,00	436K	348
05/08/2020	-2,39%	-1,60	65,40	67,00	65,00	67,35	49K	71
04/08/2020	0,22%	0,15	67,00	66,84	66,00	67,34	64K	59
03/08/2020	2,14%	1,40	66,85	66,00	65,00	66,95	42K	48
31/07/2020	-0,05%	-0,03	65,45	66,17	62,55	66,19	82K	80
30/07/2020	-2,24%	-1,50	65,48	66,50	65,45	66,50	34K	63
29/07/2020	-0,52%	-0,35	66,98	67,34	66,50	67,40	105K	58
28/07/2020	-0,99%	-0,67	67,33	68,91	67,33	68,91	22K	36
27/07/2020	-1,41%	-0,97	68,00	68,95	68,00	69,98	79K	55
24/07/2020	-0,48%	-0,33	68,97	69,17	67,33	70,13	53K	57
23/07/2020	-0,09%	-0,06	69,30	70,45	69,24	70,45	22K	26
22/07/2020	0,01%	0,01	69,36	71,00	68,66	71,00	28K	43
21/07/2020	-0,50%	-0,35	69,35	69,70	69,33	70,99	23K	42
20/07/2020	0,00%	0,00	69,70	69,71	69,33	69,95	13K	30
17/07/2020	0,01%	0,01	69,70	69,71	69,69	69,71	30K	15
16/07/2020	-0,03%	-0,02	69,69	69,66	68,53	69,71	22K	42
15/07/2020	-0,77%	-0,54	69,71	70,33	69,71	70,92	47K	60
14/07/2020	0,07%	0,05	70,25	71,17	70,20	71,17	19K	26
13/07/2020	0,00%	0,00	70,20	70,20	70,20	71,25	57K	61
10/07/2020	-	-	70,20	70,60	70,10	72,94	59K	142

Date,Open,High,Low,Close,Volume
22-Jan-21,55.64,57.50,55.01,55.31,72294
21-Jan-21,56.54,56.70,55.53,56.00,62849
20-Jan-21,56.87,56.91,56.70,56.70,20595
19-Jan-21,57.59,57.59,56.65,56.90,41862
18-Jan-21,57.60,57.80,56.15,57.59,138978
15-Jan-21,58.11,58.30,55.76,57.50,118911
14-Jan-21,58.50,58.50,58.00,58.36,17643
13-Jan-21,58.76,59.30,58.50,58.50,60338
12-Jan-21,58.80,59.50,58.75,58.75,118713
11-Jan-21,59.75,59.98,58.78,58.80,295387
08-Jan-21,61.00,62.12,60.68,60.81,37023
07-Jan-21,61.40,61.40,60.88,60.90,14986
06-Jan-21,60.65,61.58,60.65,61.40,4654
05-Jan-21,60.75,61.14,60.65,60.65,41396
04-Jan-21,61.00,62.00,60.61,60.70,84031
30-Dec-20,60.98,61.20,60.47,61.00,22383
29-Dec-20,59.99,61.00,59.99,60.98,90505
28-Dec-20,59.50,60.04,59.02,60.00,67746
23-Dec-20,59.29,59.60,58.75,59.50,29515
22-Dec-20,59.29,59.95,58.80,59.29,26704
21-Dec-20,59.47,59.47,58.60,58.70,52266
18-Dec-20,59.95,59.95,59.35,59.75,23234
17-Dec-20,59.35,60.45,59.35,59.95,40865
16-Dec-20,60.50,60.84,59.33,59.35,78411
15-Dec-20,60.02,60.89,60.02,60.50,13775
14-Dec-20,60.23,60.23,60.02,60.20,54763
11-Dec-20,60.40,60.90,60.00,60.21,36622
10-Dec-20,61.02,61.02,60.11,60.40,15350
09-Dec-20,61.00,61.73,60.00,61.00,54702
08-Dec-20,62.00,62.00,60.56,61.00,50985
07-Dec-20,62.50,63.87,61.00,61.15,161944
04-Dec-20,65.00,65.00,62.00,62.43,258427
03-Dec-20,65.65,65.80,65.64,65.80,20109
02-Dec-20,65.40,65.77,64.98,65.49,42149
01-Dec-20,65.78,65.80,65.40,65.41,16188
30-Nov-20,65.65,65.65,64.69,64.76,42583
27-Nov-20,65.43,65.85,65.43,65.49,12647
26-Nov-20,65.42,65.63,65.42,65.42,26839
25-Nov-20,65.58,65.94,65.47,65.47,67125
24-Nov-20,65.51,65.99,65.51,65.57,11291
23-Nov-20,65.80,65.80,65.50,65.77,3217
20-Nov-20,65.92,65.99,65.92,65.98,3958
19-Nov-20,65.50,65.99,65.40,65.50,47554
18-Nov-20,65.60,65.99,65.60,65.99,4348
17-Nov-20,65.50,65.50,65.41,65.50,33404
16-Nov-20,65.99,65.99,65.60,65.60,9528
13-Nov-20,66.01,66.25,65.66,65.66,3032
12-Nov-20,65.99,66.10,65.34,66.00,28009
11-Nov-20,65.66,66.27,65.50,66.18,27826
10-Nov-20,65.71,65.80,65.50,65.50,10045
09-Nov-20,65.33,65.94,65.33,65.70,18843
06-Nov-20,65.01,65.43,65.00,65.05,8520
05-Nov-20,65.50,65.61,65.07,65.07,10309
04-Nov-20,65.01,65.32,65.00,65.04,13480
03-Nov-20,64.00,66.11,61.50,65.60,27873
30-Oct-20,64.44,64.44,62.01,62.02,17448
29-Oct-20,64.65,64.69,64.43,64.50,17400
28-Oct-20,64.82,64.82,64.42,64.65,22660
27-Oct-20,65.25,65.29,64.79,64.82,17599
26-Oct-20,65.97,65.97,65.00,65.25,13479
23-Oct-20,66.67,66.67,62.40,65.80,40195
22-Oct-20,66.70,66.70,66.64,66.67,5799
21-Oct-20,67.41,67.41,66.50,66.80,16389
20-Oct-20,66.11,67.42,65.80,67.42,35130
19-Oct-20,65.70,66.11,64.87,66.11,24798
16-Oct-20,66.15,66.15,65.67,65.70,5655
15-Oct-20,66.22,66.23,65.07,65.70,12364
14-Oct-20,64.91,65.04,64.91,65.00,12934
13-Oct-20,65.04,65.51,65.00,65.00,40642
09-Oct-20,65.03,65.50,65.00,65.00,8005
08-Oct-20,64.71,65.50,64.71,64.80,24106
07-Oct-20,64.70,64.94,64.68,64.70,14108
06-Oct-20,65.50,65.50,64.50,64.55,25245
05-Oct-20,65.35,65.86,65.12,65.20,10697
02-Oct-20,65.98,65.98,65.00,65.01,15175
01-Oct-20,65.26,65.96,65.00,65.05,33287
30-Sep-20,65.00,65.42,64.76,65.27,10038
29-Sep-20,65.50,65.50,64.70,64.71,19576
28-Sep-20,65.50,65.50,64.66,64.66,18287
25-Sep-20,65.50,65.50,65.25,65.50,22188
24-Sep-20,65.66,65.69,65.44,65.50,11015
23-Sep-20,65.66,65.66,65.44,65.63,16505
22-Sep-20,66.33,66.59,65.44,66.59,24945
21-Sep-20,66.62,66.62,65.65,65.65,32467
18-Sep-20,66.05,66.10,65.75,65.80,46260
17-Sep-20,66.97,67.00,66.00,66.00,40726
16-Sep-20,66.33,66.98,66.33,66.97,13968
15-Sep-20,66.33,66.50,66.30,66.40,14610
14-Sep-20,66.12,66.48,66.00,66.30,28663
11-Sep-20,66.01,66.50,65.90,66.49,24462
10-Sep-20,66.33,66.97,65.91,66.00,28467
09-Sep-20,66.25,66.33,66.20,66.20,17417
08-Sep-20,67.12,67.12,66.03,66.41,19770
04-Sep-20,65.80,67.88,65.80,67.36,83617
03-Sep-20,65.81,66.70,65.80,65.80,24552
02-Sep-20,67.71,67.71,65.80,65.80,84328
01-Sep-20,68.48,68.48,67.48,67.49,56753
31-Aug-20,68.85,68.90,65.10,68.50,21822
28-Aug-20,65.33,68.90,65.10,68.90,31740
27-Aug-20,65.02,65.44,63.92,64.99,29615
26-Aug-20,65.44,65.44,64.90,65.01,25131
25-Aug-20,64.30,65.48,64.30,65.17,27096
24-Aug-20,64.70,65.96,64.00,64.88,8077
21-Aug-20,64.25,64.95,64.05,64.06,17323
20-Aug-20,64.15,64.15,64.12,64.15,16867
19-Aug-20,64.25,64.25,64.01,64.15,22106
18-Aug-20,64.36,64.40,64.01,64.02,33142
17-Aug-20,64.00,64.50,64.00,64.15,34596
14-Aug-20,63.84,64.33,63.84,64.33,43841
13-Aug-20,63.99,64.00,63.53,63.84,41529
12-Aug-20,63.98,63.99,63.20,63.26,16851
11-Aug-20,63.00,64.24,63.00,63.99,25931
10-Aug-20,63.37,63.37,62.20,62.65,57940
07-Aug-20,62.01,63.45,61.90,62.01,101430
06-Aug-20,65.41,66.00,61.90,61.90,436232
05-Aug-20,67.00,67.35,65.00,65.40,48888
04-Aug-20,66.84,67.34,66.00,67.00,63610
03-Aug-20,66.00,66.95,65.00,66.85,41724
31-Jul-20,66.17,66.19,62.55,65.45,82494
30-Jul-20,66.50,66.50,65.45,65.48,33794
29-Jul-20,67.34,67.40,66.50,66.98,104888
28-Jul-20,68.91,68.91,67.33,67.33,22286
27-Jul-20,68.95,69.98,68.00,68.00,78519
24-Jul-20,69.17,70.13,67.33,68.97,53442
23-Jul-20,70.45,70.45,69.24,69.30,21535
22-Jul-20,71.00,71.00,68.66,69.36,27713
21-Jul-20,69.70,70.99,69.33,69.35,23042
20-Jul-20,69.71,69.95,69.33,69.70,13094
17-Jul-20,69.71,69.71,69.69,69.70,29622
16-Jul-20,69.66,69.71,68.53,69.69,21756
15-Jul-20,70.33,70.92,69.71,69.71,47164
14-Jul-20,71.17,71.17,70.20,70.25,18934
13-Jul-20,70.20,71.25,70.20,70.20,57239
10-Jul-20,70.60,72.94,70.10,70.20,59268

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CNES11

cotações, gráficos e mais...