papéis
login
mais

Cotação atual, histórico e gráfico do papel: CNES11

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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-0,71%-0,3042,2042,6042,2042,6012K24
10/06/2021-0,56%-0,2442,5042,7542,5042,756K15
09/06/2021-0,07%-0,0342,7442,7942,5042,7935K36
08/06/2021-0,05%-0,0242,7742,7942,6142,805K16
07/06/20210,00%0,0042,7942,8042,5642,8010K27
04/06/20210,42%0,1842,7942,7042,6042,8017K22
02/06/2021-0,35%-0,1542,6142,7542,6042,778K19
01/06/20210,19%0,0842,7642,6042,5042,7930K24
31/05/2021-0,23%-0,1042,6842,7942,5042,7938K42
28/05/20210,02%0,0142,7842,7942,5442,795K20
27/05/20210,38%0,1642,7742,7842,5342,785K17
26/05/2021-0,07%-0,0342,6142,7842,5442,785K16
25/05/2021-0,37%-0,1642,6442,7942,5342,797K15
24/05/20210,66%0,2842,8042,9442,5242,944K19
21/05/2021-0,21%-0,0942,5242,7942,5042,798K22
20/05/20210,14%0,0642,6142,7542,6042,764K10
19/05/2021-0,47%-0,2042,5542,8042,5142,8041K25
18/05/2021-0,12%-0,0542,7542,8042,7042,847K18
17/05/20210,71%0,3042,8042,6042,4042,847K20
14/05/2021-0,58%-0,2542,5042,7542,2442,8019K23
13/05/20211,23%0,5242,7542,2442,2342,7525K27
12/05/2021-0,98%-0,4242,2342,6442,2242,6536K22
11/05/20210,12%0,0542,6542,9742,6042,984K17
10/05/2021-0,30%-0,1342,6042,7342,6042,998K22
07/05/2021-0,16%-0,0742,7342,9342,4642,9367K43
06/05/2021-0,28%-0,1242,8042,9242,8043,0535K27
05/05/2021-0,16%-0,0742,9242,9942,9142,994K14
04/05/20210,51%0,2242,9942,7742,7443,0021K17
03/05/20210,09%0,0442,7743,1742,7543,1938K32
30/04/20210,12%0,0542,7343,1942,2243,1980K41
29/04/20210,40%0,1742,6842,5142,5142,9811K18
28/04/20210,69%0,2942,5142,4042,4042,9121K19
27/04/2021-0,52%-0,2242,2242,4440,0043,00441K89
26/04/2021-0,05%-0,0242,4442,4642,1042,4624K34
23/04/20210,43%0,1842,4642,2042,1044,99177K94
22/04/20210,38%0,1642,2842,2042,0542,4024K23
20/04/2021-0,38%-0,1642,1242,2842,0342,5060K28
19/04/20210,67%0,2842,2842,2942,0042,3015K26
16/04/2021-0,71%-0,3042,0042,3042,0042,3018K28
15/04/2021-0,35%-0,1542,3042,2242,2242,6020K30
14/04/2021-1,00%-0,4342,4542,9042,0042,9034K41
13/04/20210,14%0,0642,8842,5242,2642,9021K46
12/04/20210,73%0,3142,8242,5842,5043,0125K30
09/04/20210,02%0,0142,5142,5042,5043,0515K38
08/04/2021-1,09%-0,4742,5042,9442,5043,0365K31
07/04/20210,05%0,0242,9742,8642,5042,9824K33
06/04/2021-0,58%-0,2542,9543,3042,9543,54109K70
05/04/2021-1,01%-0,4443,2043,0743,0643,6938K41
01/04/2021-0,57%-0,2543,6443,8943,0343,899K31
31/03/20210,69%0,3043,8943,9743,8843,972K7
30/03/20210,44%0,1943,5943,4043,0143,968K25
29/03/2021-0,21%-0,0943,4043,1343,1344,489K19
26/03/2021-2,27%-1,0143,4945,4343,0045,4336K67
25/03/2021-3,03%-1,3944,5044,8043,5045,7467K85
24/03/20210,31%0,1445,8945,6544,5145,8934K46
23/03/2021-0,46%-0,2145,7545,9445,1245,954K17
22/03/2021-0,30%-0,1445,9646,0045,2046,2349K40
19/03/20211,25%0,5746,1045,5345,0246,2725K57
18/03/2021-1,06%-0,4945,5346,3745,5346,4014K41
17/03/2021-0,24%-0,1146,0246,1345,8946,4016K42
16/03/20210,26%0,1246,1346,4846,1346,5017K13
15/03/2021-1,27%-0,5946,0146,6946,0046,9755K58
12/03/20210,00%0,0046,6047,1046,5047,1019K49
11/03/2021-0,83%-0,3946,6046,4946,1046,709K17
10/03/2021-0,63%-0,3046,9947,5046,0347,5027K53
09/03/20210,62%0,2947,2947,4747,0147,906K34
08/03/2021-0,11%-0,0547,0047,0647,0047,9510K26
05/03/20210,11%0,0547,0547,0047,0048,4514K16
04/03/2021-0,63%-0,3047,0046,0246,0048,7616K29
03/03/20212,78%1,2847,3049,4946,0549,4916K29
02/03/2021-8,62%-4,3446,0250,0045,9950,27253K102
01/03/20210,62%0,3150,3650,0547,0450,7859K80
26/02/2021-1,63%-0,8350,0550,8750,0551,9013K27
25/02/2021-1,83%-0,9550,8850,0750,0251,18108K61
24/02/20211,63%0,8351,8351,1050,0051,85207K93
23/02/2021-2,21%-1,1551,0052,1450,0352,2080K237
22/02/2021-0,38%-0,2052,1551,5051,1052,4017K40
19/02/20210,00%0,0052,3552,4751,0352,4723K37
18/02/2021-0,70%-0,3752,3551,2651,0252,4928K41
17/02/20211,35%0,7052,7252,5251,0552,7436K36
12/02/2021-2,40%-1,2852,0252,7351,5052,7562K66
11/02/2021-0,28%-0,1553,3053,5052,7154,0393K47
10/02/2021-1,00%-0,5453,4553,9953,3153,9927K26
09/02/2021-0,02%-0,0153,9954,4553,5054,4513K30
08/02/2021-0,92%-0,5054,0054,1153,5054,5059K64
05/02/20210,66%0,3654,5054,6054,1154,6025K41
04/02/2021-0,13%-0,0754,1454,3254,1254,7953K37
03/02/2021-1,35%-0,7454,2154,5254,1254,567K20
02/02/20210,83%0,4554,9554,9554,4754,9915K39
01/02/20210,00%0,0054,5054,5154,5054,952K10
29/01/20211,19%0,6454,5054,0353,3055,0018K63
28/01/2021-0,26%-0,1453,8654,0053,8654,2014K34
27/01/20210,37%0,2054,0053,0653,0654,0042K48
26/01/2021-2,73%-1,5153,8057,3953,7157,3960K73
22/01/2021-1,23%-0,6955,3155,6455,0157,5072K61
21/01/2021-1,23%-0,7056,0056,5455,5356,7063K41
20/01/2021-0,35%-0,2056,7056,8756,7056,9121K32
19/01/2021-1,20%-0,6956,9057,5956,6557,5942K48
18/01/20210,16%0,0957,5957,6056,1557,80139K100
15/01/2021-1,47%-0,8657,5058,1155,7658,30119K81
14/01/2021-0,24%-0,1458,3658,5058,0058,5018K43
13/01/2021-0,43%-0,2558,5058,7658,5059,3060K61
12/01/2021-0,09%-0,0558,7558,8058,7559,50119K84
11/01/2021-3,31%-2,0158,8059,7558,7859,98295K205
08/01/2021-0,15%-0,0960,8161,0060,6862,1237K37
07/01/2021-0,81%-0,5060,9061,4060,8861,4015K33
06/01/20211,24%0,7561,4060,6560,6561,585K23
05/01/2021-0,08%-0,0560,6560,7560,6561,1441K53
04/01/2021-0,49%-0,3060,7061,0060,6162,0084K60
30/12/20200,03%0,0261,0060,9860,4761,2022K37
29/12/20201,63%0,9860,9859,9959,9961,0091K43
28/12/20200,84%0,5060,0059,5059,0260,0468K66
23/12/20200,35%0,2159,5059,2958,7559,6030K24
22/12/20201,01%0,5959,2959,2958,8059,9527K32
21/12/2020-1,76%-1,0558,7059,4758,6059,4752K52
18/12/2020-0,33%-0,2059,7559,9559,3559,9523K46
17/12/20201,01%0,6059,9559,3559,3560,4541K38
16/12/2020-1,90%-1,1559,3560,5059,3360,8478K54
15/12/20200,50%0,3060,5060,0260,0260,8914K29
14/12/2020-0,02%-0,0160,2060,2360,0260,2355K43
11/12/2020-0,31%-0,1960,2160,4060,0060,9037K31
10/12/2020-0,98%-0,6060,4061,0260,1161,0215K30
09/12/20200,00%0,0061,0061,0060,0061,7355K52
08/12/2020-0,25%-0,1561,0062,0060,5662,0051K51
07/12/2020-2,05%-1,2861,1562,5061,0063,87162K205
04/12/2020-5,12%-3,3762,4365,0062,0065,00258K213
03/12/20200,47%0,3165,8065,6565,6465,8020K26
02/12/20200,12%0,0865,4965,4064,9865,7742K36
01/12/20201,00%0,6565,4165,7865,4065,8016K70
30/11/2020-1,11%-0,7364,7665,6564,6965,6543K34
27/11/20200,11%0,0765,4965,4365,4365,8513K19
26/11/2020-0,08%-0,0565,4265,4265,4265,6327K16
25/11/2020-0,15%-0,1065,4765,5865,4765,9467K28
24/11/2020--65,5765,5165,5165,9911K20


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito