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
16/07/20240,00%0,001,501,501,491,5265K2.194
15/07/20240,00%0,001,501,501,491,5387K2.785
12/07/20240,67%0,011,501,501,491,5285K1.526
11/07/20240,68%0,011,491,491,481,5298K1.890
10/07/2024-0,67%-0,011,481,491,471,51123K5.282
09/07/20241,36%0,021,491,481,471,52118K1.227
08/07/2024-4,55%-0,071,471,541,461,56381K3.611
05/07/20241,32%0,021,541,531,511,55101K3.027
04/07/2024-0,65%-0,011,521,521,511,5445K2.582
03/07/20240,00%0,001,531,521,511,5453K1.379
02/07/20240,66%0,011,531,521,501,57157K6.960
01/07/2024-1,94%-0,031,521,541,511,5580K2.969
28/06/20242,65%0,041,551,511,511,55101K2.998
27/06/2024-4,43%-0,071,511,581,491,59539K4.477
26/06/2024-0,63%-0,011,581,611,541,62226K3.739
25/06/2024-0,62%-0,011,591,611,591,6388K9.399
24/06/2024-1,23%-0,021,601,621,581,6293K2.074
21/06/2024-2,41%-0,041,621,651,591,6595K5.474
20/06/20243,11%0,051,661,621,601,69140K2.136
19/06/2024-0,62%-0,011,611,601,581,66163K1.320
18/06/20240,00%0,001,621,611,601,6782K777
17/06/20241,89%0,031,621,601,581,63115K1.174
14/06/20240,63%0,011,591,581,571,62114K4.719
13/06/2024-0,63%-0,011,581,611,571,6187K980
12/06/2024-0,62%-0,011,591,611,591,65116K1.002
11/06/2024-2,44%-0,041,601,631,601,6352K932
10/06/20241,86%0,031,641,601,571,64104K938
07/06/2024-0,62%-0,011,611,621,601,64112K4.736
06/06/2024-1,22%-0,021,621,631,601,6757K5.027
05/06/20240,61%0,011,641,631,591,67123K4.381
04/06/2024-0,61%-0,011,631,651,621,67133K6.863
03/06/20240,00%0,001,641,701,621,72168K1.366
31/05/20240,00%0,001,641,641,621,6781K5.180
29/05/20240,00%0,001,641,641,581,64239K5.258
28/05/20240,61%0,011,641,631,621,65115K1.759
27/05/2024-0,61%-0,011,631,641,611,65160K4.466
24/05/20241,23%0,021,641,621,611,65110K4.039
23/05/2024-4,14%-0,071,621,691,611,69135K1.712
22/05/20240,60%0,011,691,671,661,7072K2.510
21/05/2024-2,33%-0,041,681,721,651,74179K9.020
20/05/2024-0,58%-0,011,721,751,711,85144K3.101
17/05/2024-0,57%-0,011,731,741,721,7891K4.638
16/05/2024-1,14%-0,021,741,791,731,7976K1.295
15/05/20240,57%0,011,761,751,711,77117K2.952
14/05/2024-3,31%-0,061,751,801,741,8070K963
13/05/20240,56%0,011,811,811,761,8481K2.105
10/05/2024-1,64%-0,031,801,831,801,8583K5.042
09/05/2024-1,61%-0,031,831,871,811,8753K1.176
08/05/2024-1,59%-0,031,861,891,821,8994K948
07/05/2024-1,56%-0,031,891,931,831,9583K1.378
06/05/20240,52%0,011,921,911,771,94191K3.297
03/05/2024-9,05%-0,191,912,001,852,04137K3.939
02/05/202418,64%0,332,101,761,702,10353K2.817
30/04/2024-11,50%-0,231,771,951,751,95165K1.524
29/04/202422,70%0,372,001,621,622,00653K3.665
26/04/2024-0,61%-0,011,631,621,621,67200K3.766
25/04/2024-0,61%-0,011,641,651,631,69488K2.640
24/04/20240,00%0,001,651,661,631,67146K3.806
23/04/2024-2,94%-0,051,651,701,621,77232K1.291
22/04/2024-3,41%-0,061,701,761,651,79204K2.926
19/04/2024-0,56%-0,011,761,761,721,78214K1.619
18/04/2024-2,21%-0,041,771,811,761,84319K5.335
17/04/20240,00%0,001,811,811,701,83328K2.458
16/04/2024-15,02%-0,321,812,101,752,10497K2.913
15/04/2024-14,80%-0,372,132,502,082,57483K2.195
12/04/20241,21%0,032,502,492,472,5971K179
11/04/20243,35%0,082,472,452,452,5524K146
10/04/20240,00%0,002,392,382,292,5025K153
09/04/20242,14%0,052,392,362,292,4832K188
08/04/2024-1,27%-0,032,342,382,292,5530K281
05/04/20243,04%0,072,372,442,352,4411K123
04/04/20240,00%0,002,302,402,252,5434K183
03/04/20244,55%0,102,302,222,212,4322K160
02/04/2024-10,20%-0,252,202,472,202,6099K551
01/04/2024-16,10%-0,472,452,882,432,88146K818
28/03/202411,45%0,302,922,632,632,9657K245
27/03/2024-6,43%-0,182,622,992,562,9971K336
26/03/2024-3,45%-0,102,802,892,803,2255K385
25/03/2024-2,36%-0,072,902,982,903,85175K421
22/03/20246,45%0,182,972,802,802,9714K154
21/03/2024-4,12%-0,122,792,722,722,9850K258
20/03/20245,82%0,162,912,762,762,9210K137
19/03/20244,96%0,132,752,632,632,7914K278
18/03/2024-2,96%-0,082,622,712,612,87110K283
15/03/2024-3,57%-0,102,702,802,642,8766K209
14/03/2024-1,41%-0,042,802,862,722,8610K132
13/03/20246,37%0,172,842,682,682,868K130
12/03/2024-4,98%-0,142,672,812,622,8612K306
11/03/20248,08%0,212,812,612,612,8114K123
08/03/2024-2,99%-0,082,602,692,302,8422K118
07/03/20244,28%0,112,682,572,452,8716K97
06/03/202414,73%0,332,572,982,403,004K65
05/03/2024-0,44%-0,012,242,382,243,0068K103
04/03/2024-91,35%-23,752,252,262,202,287K113
01/03/20240,19%0,0526,0027,0126,0027,8369711
29/02/20240,04%0,0125,9525,9525,7125,953635
28/02/2024-2,85%-0,7625,9426,7425,9426,746K8
27/02/20241,44%0,3826,7025,9925,9926,708K7
26/02/2024-1,53%-0,4126,3226,2925,3026,345K18
23/02/20240,07%0,0226,7326,7125,3027,991K11
22/02/20246,80%1,7026,7125,0025,0026,973K9
21/02/20240,00%0,0025,0125,0125,0025,018K7
20/02/20240,00%0,0025,0125,0125,0125,011501
19/02/20240,36%0,0925,0125,0025,0026,7932K11
16/02/20240,40%0,1024,9225,0024,9125,003K3
15/02/20240,08%0,0224,8224,8024,8025,004K5
14/02/2024-0,40%-0,1024,8024,9024,8024,904K5
09/02/2024-2,51%-0,6424,9025,5824,9025,585K15
08/02/20240,27%0,0725,5425,4725,2525,5550912
07/02/20243,12%0,7725,4724,8124,8125,473722
06/02/2024-3,44%-0,8824,7024,8124,7024,819894
05/02/2024-0,04%-0,0125,5825,5925,5826,796K12
02/02/2024-1,20%-0,3125,5925,0125,0025,9140K48
01/02/20245,71%1,4025,9024,6524,6525,9026K8
31/01/20244,52%1,0624,5024,0124,0124,5012K7
30/01/2024-7,75%-1,9723,4422,9122,9123,441395
29/01/20240,00%0,0025,4125,3123,0925,419K28
26/01/20240,08%0,0225,4123,9323,9326,302K13
25/01/2024-0,43%-0,1125,3925,5025,0025,516K16
24/01/20246,25%1,5025,5023,1723,1725,507K20
23/01/20243,36%0,7824,0023,1023,1024,0012K13
22/01/2024-6,33%-1,5723,2224,7923,1424,7999215
19/01/20248,49%1,9424,7923,0023,0025,8919K23
18/01/2024-2,72%-0,6422,8523,0122,8523,0138K14
17/01/20242,13%0,4923,4923,9923,0024,0056112
16/01/2024-23,33%-7,0023,0029,9923,0030,0039K68
15/01/202432,80%7,4130,0022,4222,4230,00124K128
12/01/20240,04%0,0122,5922,6122,4022,612915
11/01/2024-0,09%-0,0222,5822,6022,3722,603K20
10/01/2024-0,09%-0,0222,6022,5822,5122,618K22
09/01/20240,09%0,0222,6222,5722,5722,629K19
08/01/20240,00%0,0022,6022,6022,5622,6319K30
05/01/20240,09%0,0222,6022,6022,6022,634K7
04/01/2024--22,5822,5822,5622,652K6


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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