ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
29/05/20200,10%0,0771,1771,8571,1072,9850K52
28/05/20202,60%1,8071,1071,1069,5171,1020K35
27/05/2020-0,86%-0,6069,3069,8969,3071,1517K28
26/05/20201,75%1,2069,9068,7068,7069,9248K26
25/05/20200,96%0,6568,7068,1068,1069,2027K39
22/05/2020-2,92%-2,0568,0570,0064,9971,3476K57
21/05/2020-2,64%-1,9070,1071,9970,1073,73170K72
20/05/20202,86%2,0072,0072,8071,0072,8022K28
19/05/2020-2,85%-2,0570,0072,0070,0073,4767K49
18/05/2020-2,50%-1,8572,0573,8972,0275,9078K54
15/05/20205,57%3,9073,9070,0068,1273,9041K58
14/05/2020-0,38%-0,2770,0070,1767,9070,1741K54
13/05/2020-3,06%-2,2270,2772,4970,1572,4948K80
12/05/20203,56%2,4972,4971,2071,2072,4931K28
11/05/2020-0,01%-0,0170,0071,9069,0572,00168K106
08/05/2020-11,38%-8,9970,0179,0070,0179,05457K89
07/05/20202,60%2,0079,0077,0076,0080,4099K42
06/05/20202,01%1,5277,0075,4872,3078,00188K48
05/05/20204,44%3,2175,4872,5072,5075,5070K30
04/05/20203,24%2,2772,2771,9970,1272,27102K35
30/04/20203,70%2,5070,0068,1068,1071,0050K18
29/04/2020-0,74%-0,5067,5068,5865,6268,5845K34
28/04/20205,20%3,3668,0065,0065,0068,7428K24
27/04/2020-2,24%-1,4864,6466,2764,6469,9822K28
24/04/2020-2,76%-1,8866,1268,1266,0068,1232K26
23/04/20200,00%0,0068,0067,4667,1268,0010K15
22/04/20205,43%3,5068,0064,6564,3268,99123K30
20/04/2020-0,77%-0,5064,5065,0064,3665,3013K26
17/04/20201,10%0,7165,0065,3064,5065,309K17
16/04/2020-0,94%-0,6164,2965,0064,2965,2923K33
15/04/20201,41%0,9064,9064,0164,0065,2214K17
14/04/2020-1,08%-0,7064,0064,6763,5265,2123K23
13/04/20202,68%1,6964,7063,0263,0164,7012K7
09/04/20200,02%0,0163,0163,5063,0063,5012K9
08/04/2020-4,02%-2,6463,0063,5063,0063,6318K27
07/04/20203,53%2,2465,6463,4063,0165,6412K21
06/04/20201,44%0,9063,4062,5062,5063,413K11
03/04/2020-3,10%-2,0062,5064,3762,5064,387K17
02/04/20204,03%2,5064,5066,0064,0266,007K10
01/04/2020-1,59%-1,0062,0061,7361,7264,007K21
31/03/20202,07%1,2863,0062,0061,9565,0031K22
30/03/20200,28%0,1761,7262,0161,6065,0041K32
27/03/2020-10,80%-7,4561,5568,9961,5568,9918K15
26/03/20209,89%6,2169,0063,0062,7969,9810K20
25/03/202012,12%6,7962,7960,0059,9063,0013K17
24/03/20201,45%0,8056,0063,0056,0063,0025K13
23/03/20200,16%0,0955,2055,1155,0057,00288K26
20/03/2020-2,46%-1,3955,1152,0852,0863,00292K37
19/03/2020-3,42%-2,0056,5057,5048,0057,5028K24
18/03/2020-12,69%-8,5058,5067,0053,1167,0070K49
17/03/20201,52%1,0067,0066,5166,3367,4966K37
16/03/2020-9,91%-7,2666,0073,2665,0173,26127K68
13/03/20201,76%1,2773,2675,0066,0075,00111K37
12/03/2020-8,88%-7,0271,9978,4065,0178,4059K46
11/03/2020-1,26%-1,0179,0180,8079,0081,8138K31
10/03/20200,65%0,5280,0280,6880,0081,8118K27
09/03/2020-4,79%-4,0079,5082,5079,5082,5075K60
06/03/2020-1,76%-1,5083,5084,5183,0084,5149K53
05/03/20200,58%0,4985,0084,0083,7585,9954K162
04/03/2020-1,04%-0,8984,5185,4084,0186,4778K44
03/03/20202,43%2,0385,4083,1083,0085,6065K58
02/03/2020-0,16%-0,1383,3783,5083,0785,0336K40
28/02/2020-0,42%-0,3583,5086,0083,0186,5035K35
27/02/2020-3,26%-2,8383,8583,5183,5086,8947K47
26/02/20201,12%0,9686,6885,6983,0086,68177K64
21/02/20202,45%2,0585,7284,0083,6885,9820K37
20/02/20200,07%0,0683,6785,9083,6788,8626K28
19/02/2020-1,84%-1,5783,6185,6583,3589,88383K48
18/02/20200,21%0,1885,1885,5085,0586,6028K43
17/02/2020-1,29%-1,1185,0087,0085,0087,00154K63
14/02/2020-2,16%-1,9086,1189,8986,1190,09151K52
13/02/2020-0,56%-0,5088,0189,0088,0189,0030K40
12/02/2020-0,56%-0,5088,5189,2288,5190,4931K31
11/02/20200,24%0,2189,0189,0089,0089,2230K22
10/02/20200,00%0,0088,8089,0188,5289,0162K24
07/02/2020-0,22%-0,2088,8089,0088,5589,4064K34
06/02/20202,06%1,8089,0087,3187,3189,3544K20
05/02/2020-1,47%-1,3087,2088,5087,0189,37157K199
04/02/20200,48%0,4288,5088,8887,0289,50137K59
03/02/2020-0,59%-0,5288,0888,6088,0889,0081K31
31/01/2020-0,45%-0,4088,6089,0088,0089,0029K18
30/01/20201,12%0,9989,0089,4088,5090,0058K24
29/01/2020-1,95%-1,7588,0190,0088,0190,0064K32
28/01/20200,85%0,7689,7689,4389,0090,0075K17
27/01/2020-0,67%-0,6089,0090,0089,0090,5060K60
24/01/2020-0,44%-0,4089,6095,5589,5095,5544K222
23/01/20200,00%0,0090,0089,9989,5190,0052K21
22/01/2020-1,10%-1,0090,0091,0087,8091,00129K64
21/01/20201,11%1,0091,0091,0091,0091,4085K44
20/01/2020-0,50%-0,4590,0090,4590,0091,4049K31
17/01/2020-0,06%-0,0590,4591,1690,1091,3160K28
16/01/20200,56%0,5090,5090,0190,0191,1624K36
15/01/2020-1,27%-1,1690,0090,0089,8991,1555K46
14/01/2020-1,47%-1,3691,1692,8089,1193,95211K246
13/01/20200,00%0,0092,5292,9992,5292,9935K41
10/01/2020-0,19%-0,1892,5293,0092,4993,47133K109
09/01/20202,17%1,9792,7090,6990,0092,7561K67
08/01/2020-3,48%-3,2790,7394,8488,4294,84214K293
07/01/20200,00%0,0094,0095,1892,7195,18107K61
06/01/20201,95%1,8094,0092,2592,0295,1881K38
03/01/2020-1,53%-1,4392,2094,0091,1994,0090K80
02/01/2020-1,42%-1,3593,6394,9890,0099,00120K95
30/12/20194,95%4,4894,9890,5090,5094,9846K34
27/12/20191,74%1,5590,5088,9588,0090,5033K36
26/12/20191,25%1,1088,9587,3286,0088,95108K54
23/12/2019-0,02%-0,0287,8587,8784,1087,87327K97
20/12/20190,37%0,3287,8789,7887,7790,0067K102
19/12/2019-2,72%-2,4587,5589,8887,5590,0074K50
18/12/20192,97%2,6090,0087,4087,4090,01137K45
17/12/20190,11%0,1087,4087,3087,3088,0554K82
16/12/20190,08%0,0787,3087,9987,2388,0076K44
13/12/2019-1,88%-1,6787,2388,9187,2189,15138K168
12/12/20191,20%1,0588,9087,6187,6188,9765K17
11/12/2019-0,08%-0,0787,8587,9286,5888,0054K34
10/12/20190,49%0,4387,9286,6086,5087,9251K28
09/12/20191,73%1,4987,4986,0086,0087,5946K31
06/12/20191,18%1,0086,0085,2285,1886,0033K21
05/12/20190,65%0,5585,0084,8084,8085,0047K32
04/12/2019-0,59%-0,5084,4584,4184,4185,3951K32
03/12/20190,99%0,8384,9584,1484,1284,9899K54
02/12/20190,94%0,7884,1283,3482,9184,1254K44
29/11/2019-0,43%-0,3683,3483,8982,5283,9094K54
28/11/20190,28%0,2383,7083,5083,0283,7914K19
27/11/2019-0,51%-0,4383,4783,9083,0683,9029K22
26/11/20190,60%0,5083,9083,6983,6984,1846K39
25/11/2019-0,71%-0,6083,4083,7082,8283,7043K37
22/11/2019-0,17%-0,1484,0084,9583,6884,9529K31
21/11/20191,37%1,1484,1484,5083,0084,5086K42
19/11/2019-1,41%-1,1983,0084,1582,9084,1875K52
18/11/20190,23%0,1984,1983,8083,7084,1931K31
14/11/20190,00%0,0084,0083,9983,6284,2081K29
13/11/20190,00%0,0084,0084,0083,4484,2046K25
12/11/20190,14%0,1284,0084,2083,8884,2025K24
11/11/2019--83,8884,2083,6084,2040K29


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br