Cotação atual, histórico e gráfico do papel: CNES11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CNES11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2020	-0,66%	-0,43	64,82	65,25	64,79	65,29	18K	26
26/10/2020	-0,84%	-0,55	65,25	65,97	65,00	65,97	13K	34
23/10/2020	-1,30%	-0,87	65,80	66,67	62,40	66,67	40K	64
22/10/2020	-0,19%	-0,13	66,67	66,70	66,64	66,70	6K	14
21/10/2020	-0,92%	-0,62	66,80	67,41	66,50	67,41	16K	36
20/10/2020	1,98%	1,31	67,42	66,11	65,80	67,42	35K	55
19/10/2020	0,62%	0,41	66,11	65,70	64,87	66,11	25K	33
16/10/2020	0,00%	0,00	65,70	66,15	65,67	66,15	6K	17
15/10/2020	1,08%	0,70	65,70	66,22	65,07	66,23	12K	27
14/10/2020	0,00%	0,00	65,00	64,91	64,91	65,04	13K	18
13/10/2020	0,00%	0,00	65,00	65,04	65,00	65,51	41K	20

09/10/2020	0,31%	0,20	65,00	65,03	65,00	65,50	8K	26
08/10/2020	0,15%	0,10	64,80	64,71	64,71	65,50	24K	39
07/10/2020	0,23%	0,15	64,70	64,70	64,68	64,94	14K	19
06/10/2020	-1,00%	-0,65	64,55	65,50	64,50	65,50	25K	39
05/10/2020	0,29%	0,19	65,20	65,35	65,12	65,86	11K	26
02/10/2020	-0,06%	-0,04	65,01	65,98	65,00	65,98	15K	20
01/10/2020	-0,34%	-0,22	65,05	65,26	65,00	65,96	33K	44
30/09/2020	0,87%	0,56	65,27	65,00	64,76	65,42	10K	38
29/09/2020	0,08%	0,05	64,71	65,50	64,70	65,50	20K	30
28/09/2020	-1,28%	-0,84	64,66	65,50	64,66	65,50	18K	28
25/09/2020	0,00%	0,00	65,50	65,50	65,25	65,50	22K	24
24/09/2020	-0,20%	-0,13	65,50	65,66	65,44	65,69	11K	13
23/09/2020	-1,44%	-0,96	65,63	65,66	65,44	65,66	17K	22
22/09/2020	1,43%	0,94	66,59	66,33	65,44	66,59	25K	43
21/09/2020	-0,23%	-0,15	65,65	66,62	65,65	66,62	32K	76
18/09/2020	-0,30%	-0,20	65,80	66,05	65,75	66,10	46K	40
17/09/2020	-1,45%	-0,97	66,00	66,97	66,00	67,00	41K	53
16/09/2020	0,86%	0,57	66,97	66,33	66,33	66,98	14K	35
15/09/2020	0,15%	0,10	66,40	66,33	66,30	66,50	15K	28
14/09/2020	-0,29%	-0,19	66,30	66,12	66,00	66,48	29K	42
11/09/2020	0,74%	0,49	66,49	66,01	65,90	66,50	24K	27
10/09/2020	-0,30%	-0,20	66,00	66,33	65,91	66,97	28K	52
09/09/2020	-0,32%	-0,21	66,20	66,25	66,20	66,33	17K	25
08/09/2020	-1,41%	-0,95	66,41	67,12	66,03	67,12	20K	39
04/09/2020	2,37%	1,56	67,36	65,80	65,80	67,88	84K	463
03/09/2020	0,00%	0,00	65,80	65,81	65,80	66,70	25K	29
02/09/2020	-2,50%	-1,69	65,80	67,71	65,80	67,71	84K	55
01/09/2020	-1,47%	-1,01	67,49	68,48	67,48	68,48	57K	38
31/08/2020	-0,58%	-0,40	68,50	68,85	65,10	68,90	22K	33
28/08/2020	6,02%	3,91	68,90	65,33	65,10	68,90	32K	38
27/08/2020	-0,03%	-0,02	64,99	65,02	63,92	65,44	30K	50
26/08/2020	-0,25%	-0,16	65,01	65,44	64,90	65,44	25K	31
25/08/2020	0,45%	0,29	65,17	64,30	64,30	65,48	27K	30
24/08/2020	1,28%	0,82	64,88	64,70	64,00	65,96	8K	19
21/08/2020	-0,14%	-0,09	64,06	64,25	64,05	64,95	17K	33
20/08/2020	0,00%	0,00	64,15	64,15	64,12	64,15	17K	20
19/08/2020	0,20%	0,13	64,15	64,25	64,01	64,25	22K	20
18/08/2020	-0,20%	-0,13	64,02	64,36	64,01	64,40	33K	36
17/08/2020	-0,28%	-0,18	64,15	64,00	64,00	64,50	35K	22
14/08/2020	0,77%	0,49	64,33	63,84	63,84	64,33	44K	38
13/08/2020	0,92%	0,58	63,84	63,99	63,53	64,00	42K	41
12/08/2020	-1,14%	-0,73	63,26	63,98	63,20	63,99	17K	28
11/08/2020	2,14%	1,34	63,99	63,00	63,00	64,24	26K	104
10/08/2020	1,03%	0,64	62,65	63,37	62,20	63,37	58K	28
07/08/2020	0,18%	0,11	62,01	62,01	61,90	63,45	101K	57
06/08/2020	-5,35%	-3,50	61,90	65,41	61,90	66,00	436K	348
05/08/2020	-2,39%	-1,60	65,40	67,00	65,00	67,35	49K	71
04/08/2020	0,22%	0,15	67,00	66,84	66,00	67,34	64K	59
03/08/2020	2,14%	1,40	66,85	66,00	65,00	66,95	42K	48
31/07/2020	-0,05%	-0,03	65,45	66,17	62,55	66,19	82K	80
30/07/2020	-2,24%	-1,50	65,48	66,50	65,45	66,50	34K	63
29/07/2020	-0,52%	-0,35	66,98	67,34	66,50	67,40	105K	58
28/07/2020	-0,99%	-0,67	67,33	68,91	67,33	68,91	22K	36
27/07/2020	-1,41%	-0,97	68,00	68,95	68,00	69,98	79K	55
24/07/2020	-0,48%	-0,33	68,97	69,17	67,33	70,13	53K	57
23/07/2020	-0,09%	-0,06	69,30	70,45	69,24	70,45	22K	26
22/07/2020	0,01%	0,01	69,36	71,00	68,66	71,00	28K	43
21/07/2020	-0,50%	-0,35	69,35	69,70	69,33	70,99	23K	42
20/07/2020	0,00%	0,00	69,70	69,71	69,33	69,95	13K	30
17/07/2020	0,01%	0,01	69,70	69,71	69,69	69,71	30K	15
16/07/2020	-0,03%	-0,02	69,69	69,66	68,53	69,71	22K	42
15/07/2020	-0,77%	-0,54	69,71	70,33	69,71	70,92	47K	60
14/07/2020	0,07%	0,05	70,25	71,17	70,20	71,17	19K	26
13/07/2020	0,00%	0,00	70,20	70,20	70,20	71,25	57K	61
10/07/2020	-1,68%	-1,20	70,20	70,60	70,10	72,94	59K	142
09/07/2020	-2,86%	-2,10	71,40	70,57	70,57	71,48	36K	57
08/07/2020	2,94%	2,10	73,50	71,40	70,66	73,50	60K	243
07/07/2020	0,00%	0,00	71,40	71,17	70,60	71,40	14K	36
06/07/2020	0,28%	0,20	71,40	71,75	68,00	73,99	196K	183
03/07/2020	0,35%	0,25	71,20	71,00	70,99	71,80	17K	37
02/07/2020	0,78%	0,55	70,95	70,36	70,03	71,00	53K	59
01/07/2020	0,14%	0,10	70,40	70,40	69,66	70,40	52K	28
30/06/2020	-0,28%	-0,20	70,30	70,50	69,50	70,51	64K	51
29/06/2020	0,60%	0,42	70,50	70,08	70,08	71,19	14K	24
26/06/2020	-0,04%	-0,03	70,08	70,50	70,07	71,76	25K	42
25/06/2020	-2,35%	-1,69	70,11	71,78	70,05	71,78	19K	167
24/06/2020	0,77%	0,55	71,80	72,00	70,01	72,00	44K	59
23/06/2020	-1,72%	-1,25	71,25	72,50	71,00	72,50	24K	50
22/06/2020	-2,71%	-2,02	72,50	74,44	71,21	74,52	143K	76
19/06/2020	1,85%	1,35	74,52	73,18	72,54	74,52	26K	44
18/06/2020	-0,42%	-0,31	73,17	72,56	72,50	74,42	34K	38
17/06/2020	1,65%	1,19	73,48	70,43	70,43	74,52	57K	49
16/06/2020	1,82%	1,29	72,29	72,39	70,11	72,40	24K	46
15/06/2020	1,43%	1,00	71,00	70,02	68,54	71,00	104K	85
12/06/2020	-2,10%	-1,50	70,00	71,50	69,76	71,50	101K	56
10/06/2020	-0,69%	-0,50	71,50	72,00	71,50	72,41	24K	18
09/06/2020	-0,68%	-0,49	72,00	71,93	71,50	72,48	34K	49
08/06/2020	0,78%	0,56	72,49	71,85	71,00	72,50	44K	54
05/06/2020	0,04%	0,03	71,93	71,96	71,93	71,96	24K	26
04/06/2020	0,08%	0,06	71,90	71,84	71,13	71,96	25K	36
03/06/2020	0,55%	0,39	71,84	71,90	71,50	71,95	27K	50
02/06/2020	2,95%	2,05	71,45	71,12	71,11	71,45	25K	61
01/06/2020	-2,49%	-1,77	69,40	71,50	68,61	71,50	56K	72
29/05/2020	0,10%	0,07	71,17	71,85	71,10	72,98	50K	52
28/05/2020	2,60%	1,80	71,10	71,10	69,51	71,10	20K	35
27/05/2020	-0,86%	-0,60	69,30	69,89	69,30	71,15	17K	28
26/05/2020	1,75%	1,20	69,90	68,70	68,70	69,92	48K	26
25/05/2020	0,96%	0,65	68,70	68,10	68,10	69,20	27K	39
22/05/2020	-2,92%	-2,05	68,05	70,00	64,99	71,34	76K	57
21/05/2020	-2,64%	-1,90	70,10	71,99	70,10	73,73	170K	72
20/05/2020	2,86%	2,00	72,00	72,80	71,00	72,80	22K	28
19/05/2020	-2,85%	-2,05	70,00	72,00	70,00	73,47	67K	49
18/05/2020	-2,50%	-1,85	72,05	73,89	72,02	75,90	78K	54
15/05/2020	5,57%	3,90	73,90	70,00	68,12	73,90	41K	58
14/05/2020	-0,38%	-0,27	70,00	70,17	67,90	70,17	41K	54
13/05/2020	-3,06%	-2,22	70,27	72,49	70,15	72,49	48K	80
12/05/2020	3,56%	2,49	72,49	71,20	71,20	72,49	31K	28
11/05/2020	-0,01%	-0,01	70,00	71,90	69,05	72,00	168K	106
08/05/2020	-11,38%	-8,99	70,01	79,00	70,01	79,05	457K	89
07/05/2020	2,60%	2,00	79,00	77,00	76,00	80,40	99K	42
06/05/2020	2,01%	1,52	77,00	75,48	72,30	78,00	188K	48
05/05/2020	4,44%	3,21	75,48	72,50	72,50	75,50	70K	30
04/05/2020	3,24%	2,27	72,27	71,99	70,12	72,27	102K	35
30/04/2020	3,70%	2,50	70,00	68,10	68,10	71,00	50K	18
29/04/2020	-0,74%	-0,50	67,50	68,58	65,62	68,58	45K	34
28/04/2020	5,20%	3,36	68,00	65,00	65,00	68,74	28K	24
27/04/2020	-2,24%	-1,48	64,64	66,27	64,64	69,98	22K	28
24/04/2020	-2,76%	-1,88	66,12	68,12	66,00	68,12	32K	26
23/04/2020	0,00%	0,00	68,00	67,46	67,12	68,00	10K	15
22/04/2020	5,43%	3,50	68,00	64,65	64,32	68,99	123K	30
20/04/2020	-0,77%	-0,50	64,50	65,00	64,36	65,30	13K	26
17/04/2020	1,10%	0,71	65,00	65,30	64,50	65,30	9K	17
16/04/2020	-	-	64,29	65,00	64,29	65,29	23K	33

Date,Open,High,Low,Close,Volume
27-Oct-20,65.25,65.29,64.79,64.82,17599
26-Oct-20,65.97,65.97,65.00,65.25,13479
23-Oct-20,66.67,66.67,62.40,65.80,40195
22-Oct-20,66.70,66.70,66.64,66.67,5799
21-Oct-20,67.41,67.41,66.50,66.80,16389
20-Oct-20,66.11,67.42,65.80,67.42,35130
19-Oct-20,65.70,66.11,64.87,66.11,24798
16-Oct-20,66.15,66.15,65.67,65.70,5655
15-Oct-20,66.22,66.23,65.07,65.70,12364
14-Oct-20,64.91,65.04,64.91,65.00,12934
13-Oct-20,65.04,65.51,65.00,65.00,40642
09-Oct-20,65.03,65.50,65.00,65.00,8005
08-Oct-20,64.71,65.50,64.71,64.80,24106
07-Oct-20,64.70,64.94,64.68,64.70,14108
06-Oct-20,65.50,65.50,64.50,64.55,25245
05-Oct-20,65.35,65.86,65.12,65.20,10697
02-Oct-20,65.98,65.98,65.00,65.01,15175
01-Oct-20,65.26,65.96,65.00,65.05,33287
30-Sep-20,65.00,65.42,64.76,65.27,10038
29-Sep-20,65.50,65.50,64.70,64.71,19576
28-Sep-20,65.50,65.50,64.66,64.66,18287
25-Sep-20,65.50,65.50,65.25,65.50,22188
24-Sep-20,65.66,65.69,65.44,65.50,11015
23-Sep-20,65.66,65.66,65.44,65.63,16505
22-Sep-20,66.33,66.59,65.44,66.59,24945
21-Sep-20,66.62,66.62,65.65,65.65,32467
18-Sep-20,66.05,66.10,65.75,65.80,46260
17-Sep-20,66.97,67.00,66.00,66.00,40726
16-Sep-20,66.33,66.98,66.33,66.97,13968
15-Sep-20,66.33,66.50,66.30,66.40,14610
14-Sep-20,66.12,66.48,66.00,66.30,28663
11-Sep-20,66.01,66.50,65.90,66.49,24462
10-Sep-20,66.33,66.97,65.91,66.00,28467
09-Sep-20,66.25,66.33,66.20,66.20,17417
08-Sep-20,67.12,67.12,66.03,66.41,19770
04-Sep-20,65.80,67.88,65.80,67.36,83617
03-Sep-20,65.81,66.70,65.80,65.80,24552
02-Sep-20,67.71,67.71,65.80,65.80,84328
01-Sep-20,68.48,68.48,67.48,67.49,56753
31-Aug-20,68.85,68.90,65.10,68.50,21822
28-Aug-20,65.33,68.90,65.10,68.90,31740
27-Aug-20,65.02,65.44,63.92,64.99,29615
26-Aug-20,65.44,65.44,64.90,65.01,25131
25-Aug-20,64.30,65.48,64.30,65.17,27096
24-Aug-20,64.70,65.96,64.00,64.88,8077
21-Aug-20,64.25,64.95,64.05,64.06,17323
20-Aug-20,64.15,64.15,64.12,64.15,16867
19-Aug-20,64.25,64.25,64.01,64.15,22106
18-Aug-20,64.36,64.40,64.01,64.02,33142
17-Aug-20,64.00,64.50,64.00,64.15,34596
14-Aug-20,63.84,64.33,63.84,64.33,43841
13-Aug-20,63.99,64.00,63.53,63.84,41529
12-Aug-20,63.98,63.99,63.20,63.26,16851
11-Aug-20,63.00,64.24,63.00,63.99,25931
10-Aug-20,63.37,63.37,62.20,62.65,57940
07-Aug-20,62.01,63.45,61.90,62.01,101430
06-Aug-20,65.41,66.00,61.90,61.90,436232
05-Aug-20,67.00,67.35,65.00,65.40,48888
04-Aug-20,66.84,67.34,66.00,67.00,63610
03-Aug-20,66.00,66.95,65.00,66.85,41724
31-Jul-20,66.17,66.19,62.55,65.45,82494
30-Jul-20,66.50,66.50,65.45,65.48,33794
29-Jul-20,67.34,67.40,66.50,66.98,104888
28-Jul-20,68.91,68.91,67.33,67.33,22286
27-Jul-20,68.95,69.98,68.00,68.00,78519
24-Jul-20,69.17,70.13,67.33,68.97,53442
23-Jul-20,70.45,70.45,69.24,69.30,21535
22-Jul-20,71.00,71.00,68.66,69.36,27713
21-Jul-20,69.70,70.99,69.33,69.35,23042
20-Jul-20,69.71,69.95,69.33,69.70,13094
17-Jul-20,69.71,69.71,69.69,69.70,29622
16-Jul-20,69.66,69.71,68.53,69.69,21756
15-Jul-20,70.33,70.92,69.71,69.71,47164
14-Jul-20,71.17,71.17,70.20,70.25,18934
13-Jul-20,70.20,71.25,70.20,70.20,57239
10-Jul-20,70.60,72.94,70.10,70.20,59268
09-Jul-20,70.57,71.48,70.57,71.40,36077
08-Jul-20,71.40,73.50,70.66,73.50,60044
07-Jul-20,71.17,71.40,70.60,71.40,13960
06-Jul-20,71.75,73.99,68.00,71.40,195873
03-Jul-20,71.00,71.80,70.99,71.20,17096
02-Jul-20,70.36,71.00,70.03,70.95,52768
01-Jul-20,70.40,70.40,69.66,70.40,52271
30-Jun-20,70.50,70.51,69.50,70.30,64178
29-Jun-20,70.08,71.19,70.08,70.50,14250
26-Jun-20,70.50,71.76,70.07,70.08,24873
25-Jun-20,71.78,71.78,70.05,70.11,18921
24-Jun-20,72.00,72.00,70.01,71.80,44283
23-Jun-20,72.50,72.50,71.00,71.25,23790
22-Jun-20,74.44,74.52,71.21,72.50,143189
19-Jun-20,73.18,74.52,72.54,74.52,25922
18-Jun-20,72.56,74.42,72.50,73.17,33851
17-Jun-20,70.43,74.52,70.43,73.48,57091
16-Jun-20,72.39,72.40,70.11,72.29,23746
15-Jun-20,70.02,71.00,68.54,71.00,104079
12-Jun-20,71.50,71.50,69.76,70.00,100623
10-Jun-20,72.00,72.41,71.50,71.50,24383
09-Jun-20,71.93,72.48,71.50,72.00,34438
08-Jun-20,71.85,72.50,71.00,72.49,43727
05-Jun-20,71.96,71.96,71.93,71.93,24177
04-Jun-20,71.84,71.96,71.13,71.90,24872
03-Jun-20,71.90,71.95,71.50,71.84,26624
02-Jun-20,71.12,71.45,71.11,71.45,24836
01-Jun-20,71.50,71.50,68.61,69.40,56474
29-May-20,71.85,72.98,71.10,71.17,50438
28-May-20,71.10,71.10,69.51,71.10,19828
27-May-20,69.89,71.15,69.30,69.30,17432
26-May-20,68.70,69.92,68.70,69.90,47965
25-May-20,68.10,69.20,68.10,68.70,26526
22-May-20,70.00,71.34,64.99,68.05,76237
21-May-20,71.99,73.73,70.10,70.10,170210
20-May-20,72.80,72.80,71.00,72.00,22210
19-May-20,72.00,73.47,70.00,70.00,66540
18-May-20,73.89,75.90,72.02,72.05,78389
15-May-20,70.00,73.90,68.12,73.90,41252
14-May-20,70.17,70.17,67.90,70.00,40574
13-May-20,72.49,72.49,70.15,70.27,47877
12-May-20,71.20,72.49,71.20,72.49,31405
11-May-20,71.90,72.00,69.05,70.00,168092
08-May-20,79.00,79.05,70.01,70.01,456505
07-May-20,77.00,80.40,76.00,79.00,99071
06-May-20,75.48,78.00,72.30,77.00,187734
05-May-20,72.50,75.50,72.50,75.48,70104
04-May-20,71.99,72.27,70.12,72.27,101938
30-Apr-20,68.10,71.00,68.10,70.00,50062
29-Apr-20,68.58,68.58,65.62,67.50,44647
28-Apr-20,65.00,68.74,65.00,68.00,28156
27-Apr-20,66.27,69.98,64.64,64.64,22223
24-Apr-20,68.12,68.12,66.00,66.12,32168
23-Apr-20,67.46,68.00,67.12,68.00,9978
22-Apr-20,64.65,68.99,64.32,68.00,122549
20-Apr-20,65.00,65.30,64.36,64.50,13341
17-Apr-20,65.30,65.30,64.50,65.00,8509
16-Apr-20,65.00,65.29,64.29,64.29,23108

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CNES11

cotações, gráficos e mais...