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: 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
05/12/2023-0,09%-0,0222,8522,8122,7922,8810K31
04/12/20230,13%0,0322,8722,8822,8122,888K17
01/12/2023-0,04%-0,0122,8422,8022,7722,8919K23
30/11/2023-0,09%-0,0222,8522,8722,8022,9016K23
29/11/20230,04%0,0122,8722,8522,8522,885K15
28/11/2023-0,09%-0,0222,8622,8722,8022,887K41
27/11/20230,31%0,0722,8822,8022,7322,888K21
24/11/2023-0,74%-0,1722,8122,8122,8022,9010K28
23/11/20230,04%0,0122,9823,5522,8123,557027
22/11/20230,00%0,0022,9722,9622,7722,9731K205
21/11/20230,00%0,0022,9722,9522,8322,972K14
20/11/20230,83%0,1922,9722,5422,5422,976K19
17/11/20230,00%0,0022,7822,7722,5522,7817K8
16/11/2023-0,04%-0,0122,7822,7922,4422,792K9
14/11/2023-0,04%-0,0122,7922,8822,4322,884K13
13/11/2023-0,65%-0,1522,8022,9422,5022,943K7
10/11/20231,68%0,3822,9522,9822,1622,981135
09/11/20231,58%0,3522,5722,5822,5722,585413
08/11/20230,41%0,0922,2222,5122,2222,514044
07/11/2023-1,51%-0,3422,1322,4722,1322,472K3
06/11/20231,58%0,3522,4722,1322,1022,471K6
03/11/2023-6,03%-1,4222,1223,1922,0423,194K22
01/11/20235,42%1,2123,5422,3422,3423,583K9
31/10/2023-0,40%-0,0922,3322,3421,9922,344237
30/10/20230,09%0,0222,4222,4021,5722,421K8
27/10/2023-0,09%-0,0222,4021,8821,8022,407K7
26/10/2023-0,40%-0,0922,4222,5021,9522,503K11
25/10/2023-0,09%-0,0222,5122,5322,0022,534K12
24/10/2023-0,31%-0,0722,5321,4221,4222,532362
23/10/2023-1,05%-0,2422,6022,5422,5422,863K21
20/10/2023-0,22%-0,0522,8422,8721,9722,8759K424
18/10/2023-0,09%-0,0222,8922,8922,5722,892944
17/10/20230,93%0,2122,9122,9022,5422,9113K24
16/10/2023-1,22%-0,2822,7023,0422,6023,047K28
13/10/20230,00%0,0022,9822,9822,9822,98221
11/10/2023-0,04%-0,0122,9822,9822,8022,986K33
10/10/2023-0,04%-0,0122,9922,8222,8022,996K11
09/10/20230,04%0,0123,0023,0022,9923,195K16
06/10/20230,26%0,0622,9922,7622,7223,0116K17
05/10/2023-0,35%-0,0822,9323,0022,7023,039K24
04/10/20230,92%0,2123,0122,7122,7123,015K30
03/10/2023-1,04%-0,2422,8022,8522,8022,855K4
02/10/20230,83%0,1923,0423,0922,8523,091K14
29/09/20231,56%0,3522,8522,5722,5722,852K11
28/09/2023-0,88%-0,2022,5022,6822,0322,6925K19
27/09/2023-0,39%-0,0922,7022,7922,7022,807K9
26/09/2023-0,04%-0,0122,7922,7922,7922,79452
25/09/2023-0,87%-0,2022,8023,0022,5523,119K14
22/09/2023-0,43%-0,1023,0024,0022,5224,0010K22
21/09/20230,52%0,1223,1022,9722,9723,197K12
20/09/2023-0,30%-0,0722,9823,0522,5523,0536K260
19/09/2023-0,39%-0,0923,0523,1422,8323,142K7
18/09/20231,49%0,3423,1423,2422,8023,242K15
15/09/2023-2,36%-0,5522,8023,3022,8023,3026K62
14/09/20230,21%0,0523,3523,3023,0223,633K8
13/09/2023-2,51%-0,6023,3023,8422,8923,8447K59
12/09/2023-0,42%-0,1023,9024,4323,9024,905K65
11/09/2023-7,16%-1,8524,0025,0123,8325,0130K136
08/09/20234,57%1,1325,8525,9824,7625,986K23
06/09/2023-7,93%-2,1324,7226,7524,7226,7569K180
05/09/2023-2,15%-0,5926,8527,5026,4527,5138K92
04/09/2023-1,12%-0,3127,4428,0927,4428,094K15
31/08/2023-0,54%-0,1527,7527,8827,7527,898K40
30/08/20230,22%0,0627,9028,1727,7728,171674
29/08/2023-0,57%-0,1627,8427,8427,8427,84271
28/08/20230,18%0,0528,0028,0028,0028,003K2
25/08/20233,10%0,8427,9527,3927,1127,9526K18
24/08/2023-2,83%-0,7927,1127,4927,1128,0012K17
23/08/2023-0,39%-0,1127,9028,0127,9028,0310K11
22/08/20230,07%0,0228,0128,0327,8328,033K14
21/08/2023-0,39%-0,1127,9928,1727,9028,1710K10
18/08/2023-0,04%-0,0128,1028,0928,0828,206K13
17/08/2023-4,68%-1,3828,1128,1028,0028,646K12
16/08/2023-3,47%-1,0629,4928,2028,1029,754K7
15/08/20239,50%2,6530,5527,9027,9030,5516K24
11/08/20231,42%0,3927,9027,5027,5028,05105K20
10/08/2023-1,40%-0,3927,5127,9027,5128,001K9
09/08/2023-0,71%-0,2027,9028,0127,9028,099K31
08/08/2023-0,14%-0,0428,1028,0627,9028,149K36
07/08/20230,29%0,0828,1428,0628,0028,208K18
04/08/2023-0,46%-0,1328,0628,1828,0528,294K18
03/08/20230,43%0,1228,1928,0728,0528,362K14
02/08/2023-0,39%-0,1128,0727,8627,8628,351K10
01/08/2023-0,95%-0,2728,1828,4327,7528,4317K26
31/07/20231,57%0,4428,4528,4028,0028,454K9
28/07/2023-1,37%-0,3928,0128,0628,0128,204K8
27/07/20231,03%0,2928,4028,4028,4028,40562
26/07/2023-1,20%-0,3428,1128,1128,1128,11562
25/07/20231,64%0,4628,4527,9927,7228,454K16
24/07/2023-0,04%-0,0127,9927,6027,3127,995K18
21/07/20231,19%0,3328,0027,9027,8028,007K21
20/07/2023-1,18%-0,3327,6728,0527,6728,062K9
19/07/20230,54%0,1528,0027,8527,5328,0210K27
18/07/2023-1,45%-0,4127,8528,2927,8428,298K65
17/07/20230,75%0,2128,2627,9227,9228,287K21
14/07/20230,18%0,0528,0528,0327,5028,083K8
13/07/20230,21%0,0628,0028,0028,0028,002K5
12/07/2023-0,89%-0,2527,9428,0927,9428,181K7
11/07/2023-0,11%-0,0328,1928,1027,9928,192K14
10/07/20231,07%0,3028,2228,0128,0028,226K16
07/07/2023-0,61%-0,1727,9228,4827,9028,488K25
06/07/2023-0,43%-0,1228,0928,5428,0928,541984
05/07/20230,11%0,0328,2128,1927,7928,2210K17
04/07/2023-1,74%-0,5028,1828,1728,0628,195K25
03/07/20230,49%0,1428,6828,5327,0028,689K15
30/06/2023-0,17%-0,0528,5428,5728,5428,57572
29/06/20231,24%0,3528,5928,0127,9828,649K25
28/06/2023-0,18%-0,0528,2428,0027,9328,243K18
27/06/20231,33%0,3728,2928,0027,9228,295K13
26/06/2023-1,31%-0,3727,9228,2927,9228,294K10
23/06/20230,00%0,0028,2928,0028,0028,584K19
22/06/20231,00%0,2828,2928,3928,2928,397085
21/06/2023-0,95%-0,2728,0128,2428,0128,309K12
20/06/20230,93%0,2628,2827,9527,9528,446K9
19/06/20230,04%0,0128,0227,9627,9528,029K12
16/06/2023-0,36%-0,1028,0128,2028,0028,2043K72
15/06/2023-4,13%-1,2128,1129,6028,1129,609K15
14/06/2023-4,77%-1,4729,3229,1128,5230,8712K36
13/06/20233,81%1,1330,7929,0229,0130,944K32
12/06/2023-1,46%-0,4429,6630,1029,0030,523K14
09/06/20234,51%1,3030,1028,8128,5030,442K15
07/06/2023-5,57%-1,7028,8028,4028,4029,993K9
06/06/2023-2,71%-0,8530,5031,2530,5031,258864
05/06/2023-1,91%-0,6131,3531,9627,5131,962K15
02/06/202311,36%3,2631,9628,7028,7032,291K14
01/06/20233,65%1,0128,7027,1927,1928,702K15
31/05/20232,37%0,6427,6927,0127,0127,691093
30/05/2023-1,99%-0,5527,0527,0127,0027,197K146
26/05/20232,22%0,6027,6027,0127,0027,991K14
25/05/2023-0,07%-0,0227,0027,0226,2127,027K12
24/05/20230,07%0,0227,0227,0327,0227,032163
23/05/2023-6,57%-1,9027,0028,9027,0028,9015K18
22/05/20237,04%1,9028,9027,3927,3528,903K16
19/05/2023--27,0026,6026,6027,002K13


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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