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
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	-0,94%	-0,61	64,29	65,00	64,29	65,29	23K	33
15/04/2020	1,41%	0,90	64,90	64,01	64,00	65,22	14K	17
14/04/2020	-1,08%	-0,70	64,00	64,67	63,52	65,21	23K	23
13/04/2020	2,68%	1,69	64,70	63,02	63,01	64,70	12K	7
09/04/2020	0,02%	0,01	63,01	63,50	63,00	63,50	12K	9
08/04/2020	-4,02%	-2,64	63,00	63,50	63,00	63,63	18K	27
07/04/2020	3,53%	2,24	65,64	63,40	63,01	65,64	12K	21
06/04/2020	1,44%	0,90	63,40	62,50	62,50	63,41	3K	11
03/04/2020	-3,10%	-2,00	62,50	64,37	62,50	64,38	7K	17
02/04/2020	4,03%	2,50	64,50	66,00	64,02	66,00	7K	10
01/04/2020	-1,59%	-1,00	62,00	61,73	61,72	64,00	7K	21
31/03/2020	2,07%	1,28	63,00	62,00	61,95	65,00	31K	22
30/03/2020	0,28%	0,17	61,72	62,01	61,60	65,00	41K	32
27/03/2020	-10,80%	-7,45	61,55	68,99	61,55	68,99	18K	15
26/03/2020	9,89%	6,21	69,00	63,00	62,79	69,98	10K	20
25/03/2020	12,12%	6,79	62,79	60,00	59,90	63,00	13K	17
24/03/2020	1,45%	0,80	56,00	63,00	56,00	63,00	25K	13
23/03/2020	0,16%	0,09	55,20	55,11	55,00	57,00	288K	26
20/03/2020	-2,46%	-1,39	55,11	52,08	52,08	63,00	292K	37
19/03/2020	-3,42%	-2,00	56,50	57,50	48,00	57,50	28K	24
18/03/2020	-12,69%	-8,50	58,50	67,00	53,11	67,00	70K	49
17/03/2020	1,52%	1,00	67,00	66,51	66,33	67,49	66K	37
16/03/2020	-9,91%	-7,26	66,00	73,26	65,01	73,26	127K	68
13/03/2020	1,76%	1,27	73,26	75,00	66,00	75,00	111K	37
12/03/2020	-8,88%	-7,02	71,99	78,40	65,01	78,40	59K	46
11/03/2020	-1,26%	-1,01	79,01	80,80	79,00	81,81	38K	31
10/03/2020	0,65%	0,52	80,02	80,68	80,00	81,81	18K	27
09/03/2020	-4,79%	-4,00	79,50	82,50	79,50	82,50	75K	60
06/03/2020	-1,76%	-1,50	83,50	84,51	83,00	84,51	49K	53
05/03/2020	0,58%	0,49	85,00	84,00	83,75	85,99	54K	162
04/03/2020	-1,04%	-0,89	84,51	85,40	84,01	86,47	78K	44
03/03/2020	2,43%	2,03	85,40	83,10	83,00	85,60	65K	58
02/03/2020	-0,16%	-0,13	83,37	83,50	83,07	85,03	36K	40
28/02/2020	-0,42%	-0,35	83,50	86,00	83,01	86,50	35K	35
27/02/2020	-3,26%	-2,83	83,85	83,51	83,50	86,89	47K	47
26/02/2020	1,12%	0,96	86,68	85,69	83,00	86,68	177K	64
21/02/2020	2,45%	2,05	85,72	84,00	83,68	85,98	20K	37
20/02/2020	0,07%	0,06	83,67	85,90	83,67	88,86	26K	28
19/02/2020	-1,84%	-1,57	83,61	85,65	83,35	89,88	383K	48
18/02/2020	0,21%	0,18	85,18	85,50	85,05	86,60	28K	43
17/02/2020	-1,29%	-1,11	85,00	87,00	85,00	87,00	154K	63
14/02/2020	-2,16%	-1,90	86,11	89,89	86,11	90,09	151K	52
13/02/2020	-0,56%	-0,50	88,01	89,00	88,01	89,00	30K	40
12/02/2020	-0,56%	-0,50	88,51	89,22	88,51	90,49	31K	31
11/02/2020	0,24%	0,21	89,01	89,00	89,00	89,22	30K	22
10/02/2020	0,00%	0,00	88,80	89,01	88,52	89,01	62K	24
07/02/2020	-0,22%	-0,20	88,80	89,00	88,55	89,40	64K	34
06/02/2020	2,06%	1,80	89,00	87,31	87,31	89,35	44K	20
05/02/2020	-1,47%	-1,30	87,20	88,50	87,01	89,37	157K	199
04/02/2020	0,48%	0,42	88,50	88,88	87,02	89,50	137K	59
03/02/2020	-0,59%	-0,52	88,08	88,60	88,08	89,00	81K	31
31/01/2020	-0,45%	-0,40	88,60	89,00	88,00	89,00	29K	18
30/01/2020	1,12%	0,99	89,00	89,40	88,50	90,00	58K	24
29/01/2020	-1,95%	-1,75	88,01	90,00	88,01	90,00	64K	32
28/01/2020	0,85%	0,76	89,76	89,43	89,00	90,00	75K	17
27/01/2020	-0,67%	-0,60	89,00	90,00	89,00	90,50	60K	60
24/01/2020	-0,44%	-0,40	89,60	95,55	89,50	95,55	44K	222
23/01/2020	0,00%	0,00	90,00	89,99	89,51	90,00	52K	21
22/01/2020	-1,10%	-1,00	90,00	91,00	87,80	91,00	129K	64
21/01/2020	1,11%	1,00	91,00	91,00	91,00	91,40	85K	44
20/01/2020	-0,50%	-0,45	90,00	90,45	90,00	91,40	49K	31
17/01/2020	-0,06%	-0,05	90,45	91,16	90,10	91,31	60K	28
16/01/2020	0,56%	0,50	90,50	90,01	90,01	91,16	24K	36
15/01/2020	-1,27%	-1,16	90,00	90,00	89,89	91,15	55K	46
14/01/2020	-1,47%	-1,36	91,16	92,80	89,11	93,95	211K	246
13/01/2020	0,00%	0,00	92,52	92,99	92,52	92,99	35K	41
10/01/2020	-0,19%	-0,18	92,52	93,00	92,49	93,47	133K	109
09/01/2020	2,17%	1,97	92,70	90,69	90,00	92,75	61K	67
08/01/2020	-3,48%	-3,27	90,73	94,84	88,42	94,84	214K	293
07/01/2020	0,00%	0,00	94,00	95,18	92,71	95,18	107K	61
06/01/2020	1,95%	1,80	94,00	92,25	92,02	95,18	81K	38
03/01/2020	-1,53%	-1,43	92,20	94,00	91,19	94,00	90K	80
02/01/2020	-1,42%	-1,35	93,63	94,98	90,00	99,00	120K	95
30/12/2019	4,95%	4,48	94,98	90,50	90,50	94,98	46K	34
27/12/2019	1,74%	1,55	90,50	88,95	88,00	90,50	33K	36
26/12/2019	1,25%	1,10	88,95	87,32	86,00	88,95	108K	54
23/12/2019	-0,02%	-0,02	87,85	87,87	84,10	87,87	327K	97
20/12/2019	0,37%	0,32	87,87	89,78	87,77	90,00	67K	102
19/12/2019	-2,72%	-2,45	87,55	89,88	87,55	90,00	74K	50
18/12/2019	2,97%	2,60	90,00	87,40	87,40	90,01	137K	45
17/12/2019	0,11%	0,10	87,40	87,30	87,30	88,05	54K	82
16/12/2019	0,08%	0,07	87,30	87,99	87,23	88,00	76K	44
13/12/2019	-1,88%	-1,67	87,23	88,91	87,21	89,15	138K	168
12/12/2019	1,20%	1,05	88,90	87,61	87,61	88,97	65K	17
11/12/2019	-0,08%	-0,07	87,85	87,92	86,58	88,00	54K	34
10/12/2019	0,49%	0,43	87,92	86,60	86,50	87,92	51K	28
09/12/2019	1,73%	1,49	87,49	86,00	86,00	87,59	46K	31
06/12/2019	1,18%	1,00	86,00	85,22	85,18	86,00	33K	21
05/12/2019	0,65%	0,55	85,00	84,80	84,80	85,00	47K	32
04/12/2019	-0,59%	-0,50	84,45	84,41	84,41	85,39	51K	32
03/12/2019	0,99%	0,83	84,95	84,14	84,12	84,98	99K	54
02/12/2019	0,94%	0,78	84,12	83,34	82,91	84,12	54K	44
29/11/2019	-0,43%	-0,36	83,34	83,89	82,52	83,90	94K	54
28/11/2019	0,28%	0,23	83,70	83,50	83,02	83,79	14K	19
27/11/2019	-0,51%	-0,43	83,47	83,90	83,06	83,90	29K	22
26/11/2019	0,60%	0,50	83,90	83,69	83,69	84,18	46K	39
25/11/2019	-0,71%	-0,60	83,40	83,70	82,82	83,70	43K	37
22/11/2019	-0,17%	-0,14	84,00	84,95	83,68	84,95	29K	31
21/11/2019	1,37%	1,14	84,14	84,50	83,00	84,50	86K	42
19/11/2019	-1,41%	-1,19	83,00	84,15	82,90	84,18	75K	52
18/11/2019	0,23%	0,19	84,19	83,80	83,70	84,19	31K	31
14/11/2019	0,00%	0,00	84,00	83,99	83,62	84,20	81K	29
13/11/2019	0,00%	0,00	84,00	84,00	83,44	84,20	46K	25
12/11/2019	0,14%	0,12	84,00	84,20	83,88	84,20	25K	24
11/11/2019	-	-	83,88	84,20	83,60	84,20	40K	29

Date,Open,High,Low,Close,Volume
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
15-Apr-20,64.01,65.22,64.00,64.90,14269
14-Apr-20,64.67,65.21,63.52,64.00,22981
13-Apr-20,63.02,64.70,63.01,64.70,11628
09-Apr-20,63.50,63.50,63.00,63.01,11994
08-Apr-20,63.50,63.63,63.00,63.00,18424
07-Apr-20,63.40,65.64,63.01,65.64,12075
06-Apr-20,62.50,63.41,62.50,63.40,3484
03-Apr-20,64.37,64.38,62.50,62.50,7178
02-Apr-20,66.00,66.00,64.02,64.50,6903
01-Apr-20,61.73,64.00,61.72,62.00,7342
31-Mar-20,62.00,65.00,61.95,63.00,30934
30-Mar-20,62.01,65.00,61.60,61.72,41314
27-Mar-20,68.99,68.99,61.55,61.55,18101
26-Mar-20,63.00,69.98,62.79,69.00,10470
25-Mar-20,60.00,63.00,59.90,62.79,12593
24-Mar-20,63.00,63.00,56.00,56.00,24925
23-Mar-20,55.11,57.00,55.00,55.20,287934
20-Mar-20,52.08,63.00,52.08,55.11,291846
19-Mar-20,57.50,57.50,48.00,56.50,28329
18-Mar-20,67.00,67.00,53.11,58.50,69625
17-Mar-20,66.51,67.49,66.33,67.00,65564
16-Mar-20,73.26,73.26,65.01,66.00,126710
13-Mar-20,75.00,75.00,66.00,73.26,110807
12-Mar-20,78.40,78.40,65.01,71.99,58932
11-Mar-20,80.80,81.81,79.00,79.01,38246
10-Mar-20,80.68,81.81,80.00,80.02,17930
09-Mar-20,82.50,82.50,79.50,79.50,75259
06-Mar-20,84.51,84.51,83.00,83.50,48807
05-Mar-20,84.00,85.99,83.75,85.00,53754
04-Mar-20,85.40,86.47,84.01,84.51,77649
03-Mar-20,83.10,85.60,83.00,85.40,65260
02-Mar-20,83.50,85.03,83.07,83.37,36033
28-Feb-20,86.00,86.50,83.01,83.50,35192
27-Feb-20,83.51,86.89,83.50,83.85,46712
26-Feb-20,85.69,86.68,83.00,86.68,177179
21-Feb-20,84.00,85.98,83.68,85.72,20033
20-Feb-20,85.90,88.86,83.67,83.67,26477
19-Feb-20,85.65,89.88,83.35,83.61,383063
18-Feb-20,85.50,86.60,85.05,85.18,28372
17-Feb-20,87.00,87.00,85.00,85.00,153868
14-Feb-20,89.89,90.09,86.11,86.11,150891
13-Feb-20,89.00,89.00,88.01,88.01,30481
12-Feb-20,89.22,90.49,88.51,88.51,31470
11-Feb-20,89.00,89.22,89.00,89.01,30376
10-Feb-20,89.01,89.01,88.52,88.80,62408
07-Feb-20,89.00,89.40,88.55,88.80,64232
06-Feb-20,87.31,89.35,87.31,89.00,43873
05-Feb-20,88.50,89.37,87.01,87.20,156787
04-Feb-20,88.88,89.50,87.02,88.50,136980
03-Feb-20,88.60,89.00,88.08,88.08,80964
31-Jan-20,89.00,89.00,88.00,88.60,29431
30-Jan-20,89.40,90.00,88.50,89.00,58230
29-Jan-20,90.00,90.00,88.01,88.01,63820
28-Jan-20,89.43,90.00,89.00,89.76,74617
27-Jan-20,90.00,90.50,89.00,89.00,59889
24-Jan-20,95.55,95.55,89.50,89.60,43536
23-Jan-20,89.99,90.00,89.51,90.00,51789
22-Jan-20,91.00,91.00,87.80,90.00,128658
21-Jan-20,91.00,91.40,91.00,91.00,85180
20-Jan-20,90.45,91.40,90.00,90.00,48592
17-Jan-20,91.16,91.31,90.10,90.45,60306
16-Jan-20,90.01,91.16,90.01,90.50,24050
15-Jan-20,90.00,91.15,89.89,90.00,54936
14-Jan-20,92.80,93.95,89.11,91.16,210753
13-Jan-20,92.99,92.99,92.52,92.52,35039
10-Jan-20,93.00,93.47,92.49,92.52,133144
09-Jan-20,90.69,92.75,90.00,92.70,61477
08-Jan-20,94.84,94.84,88.42,90.73,213594
07-Jan-20,95.18,95.18,92.71,94.00,106980
06-Jan-20,92.25,95.18,92.02,94.00,80835
03-Jan-20,94.00,94.00,91.19,92.20,89906
02-Jan-20,94.98,99.00,90.00,93.63,120130
30-Dec-19,90.50,94.98,90.50,94.98,46030
27-Dec-19,88.95,90.50,88.00,90.50,33450
26-Dec-19,87.32,88.95,86.00,88.95,107854
23-Dec-19,87.87,87.87,84.10,87.85,327092
20-Dec-19,89.78,90.00,87.77,87.87,67430
19-Dec-19,89.88,90.00,87.55,87.55,73605
18-Dec-19,87.40,90.01,87.40,90.00,137244
17-Dec-19,87.30,88.05,87.30,87.40,54206
16-Dec-19,87.99,88.00,87.23,87.30,75639
13-Dec-19,88.91,89.15,87.21,87.23,137815
12-Dec-19,87.61,88.97,87.61,88.90,65198
11-Dec-19,87.92,88.00,86.58,87.85,53941
10-Dec-19,86.60,87.92,86.50,87.92,51099
09-Dec-19,86.00,87.59,86.00,87.49,45703
06-Dec-19,85.22,86.00,85.18,86.00,33496
05-Dec-19,84.80,85.00,84.80,85.00,47455
04-Dec-19,84.41,85.39,84.41,84.45,51063
03-Dec-19,84.14,84.98,84.12,84.95,99237
02-Dec-19,83.34,84.12,82.91,84.12,53764
29-Nov-19,83.89,83.90,82.52,83.34,93503
28-Nov-19,83.50,83.79,83.02,83.70,14119
27-Nov-19,83.90,83.90,83.06,83.47,28778
26-Nov-19,83.69,84.18,83.69,83.90,46248
25-Nov-19,83.70,83.70,82.82,83.40,43088
22-Nov-19,84.95,84.95,83.68,84.00,29045
21-Nov-19,84.50,84.50,83.00,84.14,85667
19-Nov-19,84.15,84.18,82.90,83.00,75340
18-Nov-19,83.80,84.19,83.70,84.19,30782
14-Nov-19,83.99,84.20,83.62,84.00,81228
13-Nov-19,84.00,84.20,83.44,84.00,46483
12-Nov-19,84.20,84.20,83.88,84.00,25028
11-Nov-19,84.20,84.20,83.60,83.88,40263

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CNES11