Cotação atual, histórico e gráfico do papel: CNES11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,77% | -1,47 | 81,40 | 82,90 | 81,40 | 84,50 | 46K | 32 |
| 16/08/2019 | 0,58% | 0,48 | 82,87 | 82,90 | 82,41 | 82,90 | 16K | 17 |
| 15/08/2019 | -0,28% | -0,23 | 82,39 | 82,63 | 82,20 | 83,98 | 39K | 48 |
| 14/08/2019 | -1,64% | -1,38 | 82,62 | 84,20 | 82,61 | 84,20 | 58K | 109 |
| 13/08/2019 | 0,23% | 0,19 | 84,00 | 84,70 | 83,80 | 84,70 | 42K | 61 |
| 12/08/2019 | -0,23% | -0,19 | 83,81 | 84,50 | 83,80 | 84,50 | 25K | 26 |
| 09/08/2019 | 0,33% | 0,28 | 84,00 | 84,64 | 84,00 | 84,80 | 10K | 14 |
| 08/08/2019 | -0,81% | -0,68 | 83,72 | 84,41 | 83,72 | 84,85 | 74K | 41 |
| 07/08/2019 | -0,24% | -0,20 | 84,40 | 84,80 | 84,40 | 84,95 | 35K | 29 |
| 06/08/2019 | 0,24% | 0,20 | 84,60 | 84,21 | 83,65 | 84,60 | 28K | 21 |
| 05/08/2019 | 0,11% | 0,09 | 84,40 | 84,21 | 84,21 | 85,00 | 12K | 22 |
| 02/08/2019 | -3,65% | -3,19 | 84,31 | 87,85 | 83,99 | 87,85 | 97K | 56 |
| 01/08/2019 | 1,60% | 1,38 | 87,50 | 86,12 | 86,12 | 87,99 | 8K | 15 |
| 31/07/2019 | -2,14% | -1,88 | 86,12 | 90,00 | 86,00 | 90,00 | 121K | 23 |
| 30/07/2019 | 4,89% | 4,10 | 88,00 | 83,90 | 82,80 | 99,98 | 259K | 44 |
| 29/07/2019 | -0,08% | -0,07 | 83,90 | 83,97 | 83,50 | 83,97 | 26K | 15 |
| 26/07/2019 | 0,44% | 0,37 | 83,97 | 83,65 | 83,60 | 84,01 | 226K | 29 |
| 25/07/2019 | 0,84% | 0,70 | 83,60 | 83,20 | 83,20 | 83,74 | 43K | 17 |
| 24/07/2019 | -0,24% | -0,20 | 82,90 | 82,82 | 82,81 | 83,74 | 1M | 26 |
| 23/07/2019 | -1,20% | -1,01 | 83,10 | 84,11 | 82,60 | 84,11 | 103K | 37 |
| 22/07/2019 | 0,74% | 0,62 | 84,11 | 83,53 | 83,00 | 84,11 | 63K | 48 |
| 19/07/2019 | 0,53% | 0,44 | 83,49 | 83,20 | 82,81 | 83,52 | 134K | 34 |
| 18/07/2019 | 0,06% | 0,05 | 83,05 | 82,83 | 82,83 | 83,30 | 24K | 17 |
| 17/07/2019 | -0,61% | -0,51 | 83,00 | 83,51 | 82,99 | 84,00 | 82K | 38 |
| 16/07/2019 | 0,91% | 0,75 | 83,51 | 83,68 | 82,82 | 83,68 | 22K | 22 |
| 15/07/2019 | -0,29% | -0,24 | 82,76 | 83,00 | 82,50 | 83,95 | 113K | 50 |
| 12/07/2019 | -0,60% | -0,50 | 83,00 | 83,51 | 82,55 | 84,00 | 41K | 37 |
| 11/07/2019 | 0,01% | 0,01 | 83,50 | 83,50 | 83,00 | 83,50 | 65K | 21 |
| 10/07/2019 | 0,49% | 0,41 | 83,49 | 83,99 | 82,50 | 83,99 | 155K | 98 |
| 08/07/2019 | -0,02% | -0,02 | 83,08 | 83,00 | 82,60 | 83,10 | 28K | 29 |
| 05/07/2019 | -0,57% | -0,48 | 83,10 | 83,58 | 82,66 | 83,78 | 60K | 48 |
| 04/07/2019 | 0,10% | 0,08 | 83,58 | 83,50 | 82,69 | 83,78 | 74K | 44 |
| 03/07/2019 | 0,83% | 0,69 | 83,50 | 83,41 | 82,82 | 83,50 | 29K | 23 |
| 02/07/2019 | -1,12% | -0,94 | 82,81 | 83,15 | 82,51 | 83,50 | 55K | 37 |
| 01/07/2019 | 1,50% | 1,24 | 83,75 | 82,51 | 82,51 | 83,77 | 63K | 29 |
| 28/06/2019 | -0,53% | -0,44 | 82,51 | 82,51 | 82,50 | 83,39 | 73K | 30 |
| 27/06/2019 | -0,54% | -0,45 | 82,95 | 83,39 | 82,91 | 83,39 | 287K | 10 |
| 26/06/2019 | 1,71% | 1,40 | 83,40 | 82,76 | 82,76 | 83,75 | 30K | 24 |
| 25/06/2019 | -1,15% | -0,95 | 82,00 | 82,94 | 81,50 | 82,95 | 49K | 55 |
| 24/06/2019 | -2,40% | -2,04 | 82,95 | 84,00 | 82,71 | 84,00 | 106K | 52 |
| 21/06/2019 | -0,71% | -0,61 | 84,99 | 85,56 | 84,51 | 85,56 | 22K | 22 |
| 19/06/2019 | 3,57% | 2,95 | 85,60 | 85,00 | 83,00 | 92,00 | 277K | 152 |
| 18/06/2019 | -0,43% | -0,36 | 82,65 | 82,88 | 80,59 | 83,00 | 37K | 25 |
| 17/06/2019 | 2,66% | 2,15 | 83,01 | 80,51 | 80,51 | 84,89 | 28K | 25 |
| 14/06/2019 | 3,03% | 2,38 | 80,86 | 78,49 | 78,49 | 80,98 | 76K | 47 |
| 13/06/2019 | 1,91% | 1,47 | 78,48 | 77,66 | 77,66 | 78,50 | 108K | 50 |
| 12/06/2019 | 0,01% | 0,01 | 77,01 | 77,70 | 76,60 | 77,97 | 36K | 26 |
| 11/06/2019 | -0,52% | -0,40 | 77,00 | 77,39 | 77,00 | 77,40 | 20K | 15 |
| 10/06/2019 | -0,13% | -0,10 | 77,40 | 77,50 | 77,00 | 77,61 | 25K | 27 |
| 07/06/2019 | -0,60% | -0,47 | 77,50 | 77,99 | 76,81 | 78,00 | 28K | 24 |
| 06/06/2019 | 1,55% | 1,19 | 77,97 | 76,94 | 76,81 | 77,97 | 39K | 33 |
| 05/06/2019 | 0,33% | 0,25 | 76,78 | 76,56 | 76,55 | 76,96 | 14K | 18 |
| 04/06/2019 | 0,04% | 0,03 | 76,53 | 76,49 | 76,49 | 76,56 | 16K | 24 |
| 03/06/2019 | 0,66% | 0,50 | 76,50 | 76,00 | 75,99 | 76,85 | 122K | 51 |
| 31/05/2019 | 0,00% | 0,00 | 76,00 | 76,00 | 75,02 | 76,00 | 81K | 45 |
| 30/05/2019 | -0,39% | -0,30 | 76,00 | 76,30 | 75,50 | 76,51 | 158K | 69 |
| 29/05/2019 | -0,26% | -0,20 | 76,30 | 76,50 | 76,00 | 77,00 | 40K | 20 |
| 28/05/2019 | 0,13% | 0,10 | 76,50 | 76,30 | 76,20 | 76,79 | 18K | 22 |
| 27/05/2019 | -1,01% | -0,78 | 76,40 | 76,52 | 76,30 | 77,18 | 32K | 27 |
| 24/05/2019 | 1,29% | 0,98 | 77,18 | 76,50 | 76,20 | 77,19 | 10K | 21 |
| 23/05/2019 | -0,20% | -0,15 | 76,20 | 76,35 | 76,20 | 76,81 | 40K | 26 |
| 22/05/2019 | 0,39% | 0,30 | 76,35 | 76,35 | 76,00 | 76,35 | 38K | 25 |
| 21/05/2019 | 0,07% | 0,05 | 76,05 | 76,01 | 76,00 | 76,35 | 42K | 23 |
| 20/05/2019 | 0,00% | 0,00 | 76,00 | 76,49 | 76,00 | 76,49 | 25K | 17 |
| 17/05/2019 | -0,52% | -0,40 | 76,00 | 76,97 | 76,00 | 77,20 | 83K | 51 |
| 16/05/2019 | 0,00% | 0,00 | 76,40 | 76,25 | 76,24 | 76,40 | 7K | 11 |
| 15/05/2019 | 0,09% | 0,07 | 76,40 | 76,20 | 76,20 | 76,40 | 3K | 6 |
| 14/05/2019 | 0,04% | 0,03 | 76,33 | 76,40 | 76,33 | 76,80 | 24K | 23 |
| 13/05/2019 | -0,57% | -0,44 | 76,30 | 76,20 | 76,18 | 76,68 | 82K | 41 |
| 10/05/2019 | -0,21% | -0,16 | 76,74 | 77,18 | 76,50 | 77,18 | 30K | 14 |
| 09/05/2019 | -0,13% | -0,10 | 76,90 | 76,80 | 76,00 | 76,99 | 631K | 94 |
| 08/05/2019 | 0,76% | 0,58 | 77,00 | 76,50 | 76,50 | 77,00 | 81K | 27 |
| 07/05/2019 | -0,37% | -0,28 | 76,42 | 76,70 | 76,42 | 76,70 | 22K | 13 |
| 06/05/2019 | -0,13% | -0,10 | 76,70 | 76,80 | 76,70 | 77,00 | 65K | 28 |
| 03/05/2019 | -0,51% | -0,39 | 76,80 | 77,19 | 76,50 | 77,19 | 74K | 41 |
| 02/05/2019 | 1,46% | 1,11 | 77,19 | 76,18 | 76,15 | 77,20 | 48K | 40 |
| 30/04/2019 | -0,26% | -0,20 | 76,08 | 76,22 | 76,03 | 76,50 | 32K | 27 |
| 29/04/2019 | 0,37% | 0,28 | 76,28 | 76,05 | 76,00 | 76,29 | 238K | 38 |
| 26/04/2019 | 0,24% | 0,18 | 76,00 | 76,00 | 76,00 | 76,34 | 84K | 44 |
| 25/04/2019 | 0,03% | 0,02 | 75,82 | 75,99 | 75,81 | 76,00 | 6K | 11 |
| 24/04/2019 | 0,00% | 0,00 | 75,80 | 75,71 | 75,71 | 76,49 | 25K | 26 |
| 23/04/2019 | -0,73% | -0,56 | 75,80 | 76,37 | 75,80 | 76,98 | 68K | 25 |
| 22/04/2019 | 0,41% | 0,31 | 76,36 | 76,48 | 76,00 | 76,48 | 21K | 20 |
| 18/04/2019 | 0,60% | 0,45 | 76,05 | 76,00 | 76,00 | 76,05 | 1K | 4 |
| 17/04/2019 | 0,13% | 0,10 | 75,60 | 75,50 | 75,50 | 76,49 | 30K | 21 |
| 16/04/2019 | -0,58% | -0,44 | 75,50 | 75,91 | 75,40 | 75,91 | 33K | 30 |
| 15/04/2019 | 0,90% | 0,68 | 75,94 | 75,25 | 75,20 | 76,38 | 87K | 55 |
| 12/04/2019 | -0,49% | -0,37 | 75,26 | 75,82 | 75,26 | 75,82 | 43K | 35 |
| 11/04/2019 | -0,08% | -0,06 | 75,63 | 75,95 | 75,60 | 75,95 | 10K | 16 |
| 10/04/2019 | -0,28% | -0,21 | 75,69 | 75,81 | 75,45 | 76,00 | 49K | 40 |
| 09/04/2019 | -0,13% | -0,10 | 75,90 | 76,00 | 75,80 | 76,00 | 17K | 15 |
| 08/04/2019 | 0,01% | 0,01 | 76,00 | 75,99 | 75,78 | 76,48 | 57K | 28 |
| 05/04/2019 | 0,46% | 0,35 | 75,99 | 76,00 | 75,64 | 76,00 | 35K | 27 |
| 04/04/2019 | -0,47% | -0,36 | 75,64 | 75,86 | 75,64 | 76,00 | 19K | 27 |
| 03/04/2019 | -0,33% | -0,25 | 76,00 | 76,37 | 75,61 | 76,68 | 84K | 38 |
| 02/04/2019 | 1,67% | 1,25 | 76,25 | 75,98 | 75,25 | 76,47 | 366K | 192 |
| 01/04/2019 | -1,43% | -1,09 | 75,00 | 76,08 | 75,00 | 76,08 | 101K | 56 |
| 29/03/2019 | 0,48% | 0,36 | 76,09 | 76,48 | 75,41 | 76,48 | 33K | 19 |
| 28/03/2019 | 0,69% | 0,52 | 75,73 | 75,75 | 75,50 | 76,02 | 15K | 22 |
| 27/03/2019 | -0,12% | -0,09 | 75,21 | 75,05 | 75,05 | 76,00 | 25K | 32 |
| 26/03/2019 | -1,25% | -0,95 | 75,30 | 77,17 | 75,15 | 77,17 | 55K | 51 |
Date,Open,High,Low,Close,Volume
19-Aug-19,82.90,84.50,81.40,81.40,45516
16-Aug-19,82.90,82.90,82.41,82.87,15745
15-Aug-19,82.63,83.98,82.20,82.39,39098
14-Aug-19,84.20,84.20,82.61,82.62,58172
13-Aug-19,84.70,84.70,83.80,84.00,42408
12-Aug-19,84.50,84.50,83.80,83.81,25306
09-Aug-19,84.64,84.80,84.00,84.00,9629
08-Aug-19,84.41,84.85,83.72,83.72,74337
07-Aug-19,84.80,84.95,84.40,84.40,35246
06-Aug-19,84.21,84.60,83.65,84.60,27772
05-Aug-19,84.21,85.00,84.21,84.40,12162
02-Aug-19,87.85,87.85,83.99,84.31,97006
01-Aug-19,86.12,87.99,86.12,87.50,7628
31-Jul-19,90.00,90.00,86.00,86.12,120614
30-Jul-19,83.90,99.98,82.80,88.00,258937
29-Jul-19,83.97,83.97,83.50,83.90,26382
26-Jul-19,83.65,84.01,83.60,83.97,225744
25-Jul-19,83.20,83.74,83.20,83.60,42658
24-Jul-19,82.82,83.74,82.81,82.90,1124536
23-Jul-19,84.11,84.11,82.60,83.10,102773
22-Jul-19,83.53,84.11,83.00,84.11,62870
19-Jul-19,83.20,83.52,82.81,83.49,133936
18-Jul-19,82.83,83.30,82.83,83.05,24257
17-Jul-19,83.51,84.00,82.99,83.00,82087
16-Jul-19,83.68,83.68,82.82,83.51,21543
15-Jul-19,83.00,83.95,82.50,82.76,112543
12-Jul-19,83.51,84.00,82.55,83.00,40706
11-Jul-19,83.50,83.50,83.00,83.50,64617
10-Jul-19,83.99,83.99,82.50,83.49,155451
08-Jul-19,83.00,83.10,82.60,83.08,27552
05-Jul-19,83.58,83.78,82.66,83.10,59548
04-Jul-19,83.50,83.78,82.69,83.58,74063
03-Jul-19,83.41,83.50,82.82,83.50,28532
02-Jul-19,83.15,83.50,82.51,82.81,55054
01-Jul-19,82.51,83.77,82.51,83.75,62919
28-Jun-19,82.51,83.39,82.50,82.51,72764
27-Jun-19,83.39,83.39,82.91,82.95,287379
26-Jun-19,82.76,83.75,82.76,83.40,29550
25-Jun-19,82.94,82.95,81.50,82.00,49107
24-Jun-19,84.00,84.00,82.71,82.95,105899
21-Jun-19,85.56,85.56,84.51,84.99,22174
19-Jun-19,85.00,92.00,83.00,85.60,276545
18-Jun-19,82.88,83.00,80.59,82.65,36639
17-Jun-19,80.51,84.89,80.51,83.01,28054
14-Jun-19,78.49,80.98,78.49,80.86,75602
13-Jun-19,77.66,78.50,77.66,78.48,108157
12-Jun-19,77.70,77.97,76.60,77.01,36353
11-Jun-19,77.39,77.40,77.00,77.00,20469
10-Jun-19,77.50,77.61,77.00,77.40,24868
07-Jun-19,77.99,78.00,76.81,77.50,28221
06-Jun-19,76.94,77.97,76.81,77.97,38862
05-Jun-19,76.56,76.96,76.55,76.78,13580
04-Jun-19,76.49,76.56,76.49,76.53,15996
03-Jun-19,76.00,76.85,75.99,76.50,121796
31-May-19,76.00,76.00,75.02,76.00,80758
30-May-19,76.30,76.51,75.50,76.00,158182
29-May-19,76.50,77.00,76.00,76.30,40012
28-May-19,76.30,76.79,76.20,76.50,17646
27-May-19,76.52,77.18,76.30,76.40,31725
24-May-19,76.50,77.19,76.20,77.18,10386
23-May-19,76.35,76.81,76.20,76.20,39974
22-May-19,76.35,76.35,76.00,76.35,38135
21-May-19,76.01,76.35,76.00,76.05,42418
20-May-19,76.49,76.49,76.00,76.00,24712
17-May-19,76.97,77.20,76.00,76.00,83325
16-May-19,76.25,76.40,76.24,76.40,6867
15-May-19,76.20,76.40,76.20,76.40,3432
14-May-19,76.40,76.80,76.33,76.33,23771
13-May-19,76.20,76.68,76.18,76.30,82012
10-May-19,77.18,77.18,76.50,76.74,30474
09-May-19,76.80,76.99,76.00,76.90,630574
08-May-19,76.50,77.00,76.50,77.00,81411
07-May-19,76.70,76.70,76.42,76.42,22273
06-May-19,76.80,77.00,76.70,76.70,65146
03-May-19,77.19,77.19,76.50,76.80,74066
02-May-19,76.18,77.20,76.15,77.19,48339
30-Apr-19,76.22,76.50,76.03,76.08,32254
29-Apr-19,76.05,76.29,76.00,76.28,238139
26-Apr-19,76.00,76.34,76.00,76.00,83953
25-Apr-19,75.99,76.00,75.81,75.82,5994
24-Apr-19,75.71,76.49,75.71,75.80,25213
23-Apr-19,76.37,76.98,75.80,75.80,68294
22-Apr-19,76.48,76.48,76.00,76.36,21013
18-Apr-19,76.00,76.05,76.00,76.05,1368
17-Apr-19,75.50,76.49,75.50,75.60,29898
16-Apr-19,75.91,75.91,75.40,75.50,32668
15-Apr-19,75.25,76.38,75.20,75.94,87280
12-Apr-19,75.82,75.82,75.26,75.26,43408
11-Apr-19,75.95,75.95,75.60,75.63,10153
10-Apr-19,75.81,76.00,75.45,75.69,48562
09-Apr-19,76.00,76.00,75.80,75.90,17164
08-Apr-19,75.99,76.48,75.78,76.00,57449
05-Apr-19,76.00,76.00,75.64,75.99,34676
04-Apr-19,75.86,76.00,75.64,75.64,18877
03-Apr-19,76.37,76.68,75.61,76.00,83729
02-Apr-19,75.98,76.47,75.25,76.25,365833
01-Apr-19,76.08,76.08,75.00,75.00,100986
29-Mar-19,76.48,76.48,75.41,76.09,32514
28-Mar-19,75.75,76.02,75.50,75.73,14664
27-Mar-19,75.05,76.00,75.05,75.21,25056
26-Mar-19,77.17,77.17,75.15,75.30,54782
25-Mar-19,77.20,77.20,76.09,76.25,54782
22-Mar-19,77.20,77.50,77.07,77.20,54782
21-Mar-19,77.68,77.70,77.41,77.64,54782
20-Mar-19,77.50,77.69,77.40,77.68,54782
19-Mar-19,77.30,77.75,77.30,77.50,54782
18-Mar-19,76.90,77.60,76.90,77.30,54782
15-Mar-19,77.40,77.89,77.00,77.44,54782
14-Mar-19,77.50,77.80,76.99,77.40,54782
13-Mar-19,77.49,77.50,77.00,77.50,54782
12-Mar-19,77.50,77.50,77.00,77.00,54782
11-Mar-19,76.80,77.86,76.80,77.51,54782
08-Mar-19,77.15,77.89,76.81,77.88,54782
07-Mar-19,76.11,77.17,76.11,77.00,54782
06-Mar-19,76.22,76.22,76.00,76.05,54782
01-Mar-19,76.60,76.60,75.90,76.22,54782
28-Feb-19,76.60,76.60,75.80,75.90,54782
27-Feb-19,76.49,77.20,76.00,76.20,54782
26-Feb-19,76.45,76.50,75.80,76.49,54782
25-Feb-19,76.05,76.98,75.80,76.40,54782
22-Feb-19,76.60,77.02,76.02,76.05,54782
21-Feb-19,76.90,76.90,76.01,76.50,54782
20-Feb-19,76.99,77.00,76.60,76.97,54782
19-Feb-19,76.75,77.09,76.75,76.85,54782
18-Feb-19,77.89,77.89,76.76,76.76,54782
15-Feb-19,77.00,78.24,76.90,77.17,54782
14-Feb-19,77.97,78.46,76.76,77.95,54782
13-Feb-19,76.31,77.98,76.00,77.98,54782
12-Feb-19,77.24,77.34,75.55,77.33,54782
11-Feb-19,75.22,77.48,75.22,77.39,54782
08-Feb-19,75.80,77.50,75.21,75.21,54782
07-Feb-19,76.50,77.00,75.50,75.50,54782
06-Feb-19,77.07,77.07,75.87,75.87,54782
05-Feb-19,77.50,77.50,76.79,76.80,54782
*exoneração de responsabilidade