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
04/07/2022	0,50%	0,17	34,10	33,90	33,50	34,10	22K	15
01/07/2022	2,32%	0,77	33,93	33,30	33,15	33,93	6K	12
30/06/2022	0,03%	0,01	33,16	33,99	33,16	33,99	200	5
29/06/2022	0,27%	0,09	33,15	33,04	33,00	33,16	20K	19
28/06/2022	-0,27%	-0,09	33,06	33,21	33,05	33,21	11K	71
27/06/2022	0,15%	0,05	33,15	33,15	33,05	33,15	9K	13
24/06/2022	-2,65%	-0,90	33,10	34,00	33,04	34,00	19K	22
23/06/2022	-2,86%	-1,00	34,00	33,63	33,63	35,00	17K	71
22/06/2022	-0,28%	-0,10	35,00	35,14	34,80	35,26	16K	26
21/06/2022	0,86%	0,30	35,10	35,06	34,95	35,11	15K	10
20/06/2022	-0,74%	-0,26	34,80	35,06	34,75	35,76	50K	23

17/06/2022	0,00%	0,00	35,06	35,06	35,06	35,06	245	3
15/06/2022	3,00%	1,02	35,06	34,39	34,20	35,06	34K	28
14/06/2022	-0,03%	-0,01	34,04	34,06	33,92	34,33	3K	24
13/06/2022	-1,45%	-0,50	34,05	34,55	33,91	34,77	5K	36
10/06/2022	-1,20%	-0,42	34,55	34,58	33,99	34,58	38K	28
09/06/2022	0,23%	0,08	34,97	34,89	34,55	34,97	5K	39
08/06/2022	1,01%	0,35	34,89	34,54	34,54	35,03	5K	18
07/06/2022	-0,03%	-0,01	34,54	34,70	34,53	35,03	24K	30
06/06/2022	-1,20%	-0,42	34,55	34,95	34,55	35,05	49K	44
03/06/2022	3,19%	1,08	34,97	34,93	33,60	35,09	22K	48
02/06/2022	-2,95%	-1,03	33,89	34,94	33,83	34,95	3K	43
01/06/2022	1,36%	0,47	34,92	34,96	33,73	34,96	2K	11
31/05/2022	-0,69%	-0,24	34,45	34,69	33,01	34,74	4K	56
30/05/2022	1,61%	0,55	34,69	34,18	34,17	34,73	548	9
27/05/2022	-1,36%	-0,47	34,14	34,65	34,14	35,00	6K	19
26/05/2022	-4,68%	-1,70	34,61	34,71	34,60	35,09	5K	21
25/05/2022	4,55%	1,58	36,31	33,99	33,88	36,47	152K	26
24/05/2022	-0,49%	-0,17	34,73	35,30	33,76	35,30	207	6
23/05/2022	0,17%	0,06	34,90	34,14	34,14	36,99	44K	18
20/05/2022	1,16%	0,40	34,84	34,44	34,43	34,84	12K	11
19/05/2022	2,32%	0,78	34,44	34,48	34,44	34,48	413	7
18/05/2022	0,45%	0,15	33,66	34,35	33,66	34,48	237	4
17/05/2022	-0,68%	-0,23	33,51	33,73	33,40	34,00	17K	20
16/05/2022	-0,18%	-0,06	33,74	33,50	33,35	33,80	8K	26
13/05/2022	2,27%	0,75	33,80	33,53	33,53	33,80	2K	6
12/05/2022	-0,90%	-0,30	33,05	32,90	32,90	33,53	4K	14
11/05/2022	1,06%	0,35	33,35	32,76	32,75	33,36	25K	24
10/05/2022	0,00%	0,00	33,00	32,77	32,76	33,00	13K	17
09/05/2022	-0,27%	-0,09	33,00	31,60	31,60	33,00	13K	23
06/05/2022	4,55%	1,44	33,09	31,81	31,60	33,09	11K	18
05/05/2022	-4,06%	-1,34	31,65	31,61	31,60	31,65	10K	16
04/05/2022	4,73%	1,49	32,99	33,15	32,99	33,30	165	5
03/05/2022	-4,81%	-1,59	31,50	33,09	31,00	33,09	89K	112
02/05/2022	0,79%	0,26	33,09	33,22	32,66	33,37	24K	16
29/04/2022	0,24%	0,08	32,83	32,75	32,15	33,88	6K	22
28/04/2022	2,31%	0,74	32,75	32,66	32,66	33,97	16K	4
27/04/2022	-1,99%	-0,65	32,01	32,66	32,01	32,66	12K	27
26/04/2022	-1,48%	-0,49	32,66	32,66	32,65	33,19	8K	27
25/04/2022	-0,75%	-0,25	33,15	33,39	33,15	33,40	4K	11
22/04/2022	1,15%	0,38	33,40	33,45	33,40	34,00	4K	17
20/04/2022	-0,93%	-0,31	33,02	33,33	33,02	33,50	38K	19
19/04/2022	0,00%	0,00	33,33	33,49	33,33	33,49	2K	3
18/04/2022	-0,21%	-0,07	33,33	33,09	33,03	33,48	4K	14
14/04/2022	0,00%	0,00	33,40	33,39	33,09	33,40	8K	9
13/04/2022	-0,30%	-0,10	33,40	33,50	33,16	33,50	7K	12
12/04/2022	0,00%	0,00	33,50	33,50	33,45	33,50	4K	12
11/04/2022	0,03%	0,01	33,50	33,40	33,40	33,50	968	7
08/04/2022	-0,03%	-0,01	33,49	33,10	33,10	33,50	2K	13
07/04/2022	-1,35%	-0,46	33,50	33,61	32,83	33,61	14K	15
06/04/2022	1,52%	0,51	33,96	34,17	33,96	34,17	272	6
05/04/2022	-1,96%	-0,67	33,45	33,45	33,30	33,45	11K	14
04/04/2022	-0,32%	-0,11	34,12	34,14	33,62	34,15	5K	17
01/04/2022	0,12%	0,04	34,23	33,52	33,50	34,25	7K	19
31/03/2022	-0,23%	-0,08	34,19	33,86	33,51	34,30	7K	20
30/03/2022	-0,03%	-0,01	34,27	34,29	33,51	34,29	1K	10
29/03/2022	-0,03%	-0,01	34,28	33,88	33,84	34,28	3K	4
28/03/2022	1,90%	0,64	34,29	33,65	33,65	34,30	2K	10
25/03/2022	0,66%	0,22	33,65	33,50	32,66	33,80	11K	38
24/03/2022	0,00%	0,00	33,43	33,36	33,03	33,43	2K	8
23/03/2022	-3,58%	-1,24	33,43	34,33	33,10	34,66	37K	40
22/03/2022	-0,03%	-0,01	34,67	34,67	34,33	34,69	2K	10
21/03/2022	0,03%	0,01	34,68	34,67	33,60	34,69	4K	27
18/03/2022	3,99%	1,33	34,67	33,79	33,34	34,68	12K	22
17/03/2022	-1,94%	-0,66	33,34	33,68	33,34	34,00	10K	16
16/03/2022	-1,73%	-0,60	34,00	34,69	34,00	34,69	5K	10
15/03/2022	-0,26%	-0,09	34,60	34,65	34,50	34,69	5K	10
14/03/2022	-0,74%	-0,26	34,69	34,70	34,33	34,70	3K	8
11/03/2022	2,13%	0,73	34,95	34,29	34,29	34,98	4K	8
10/03/2022	3,45%	1,14	34,22	33,34	33,11	34,28	4K	13
09/03/2022	-2,42%	-0,82	33,08	34,29	33,08	34,34	9K	13
08/03/2022	-0,73%	-0,25	33,90	34,29	33,90	34,29	6K	5
07/03/2022	-0,38%	-0,13	34,15	34,28	34,15	34,29	2K	8
04/03/2022	0,23%	0,08	34,28	34,28	33,01	34,28	2K	10
03/03/2022	-0,26%	-0,09	34,20	34,27	34,19	34,28	3K	8
02/03/2022	0,26%	0,09	34,29	34,00	32,66	34,29	14K	20
25/02/2022	-0,26%	-0,09	34,20	34,29	34,20	34,50	2K	8
24/02/2022	-1,04%	-0,36	34,29	34,30	34,29	34,30	3K	11
23/02/2022	-1,00%	-0,35	34,65	34,95	34,65	35,00	3K	7
22/02/2022	2,04%	0,70	35,00	35,00	34,66	35,00	4K	7
21/02/2022	0,00%	0,00	34,30	34,30	33,67	34,30	7K	18
18/02/2022	1,42%	0,48	34,30	34,09	34,09	34,97	4K	7
17/02/2022	0,03%	0,01	33,82	33,81	33,80	33,90	8K	8
16/02/2022	-0,21%	-0,07	33,81	33,87	33,81	33,90	6K	11
15/02/2022	0,53%	0,18	33,88	33,88	33,88	33,88	4K	5
14/02/2022	0,24%	0,08	33,70	33,88	33,70	33,90	5K	12
11/02/2022	-0,53%	-0,18	33,62	33,70	33,62	33,75	11K	9
10/02/2022	0,30%	0,10	33,80	33,85	33,72	33,88	5K	11
09/02/2022	0,60%	0,20	33,70	33,50	33,50	33,85	2K	14
08/02/2022	0,00%	0,00	33,50	33,49	33,46	33,50	4K	7
07/02/2022	0,51%	0,17	33,50	33,30	33,29	33,50	9K	5
04/02/2022	0,39%	0,13	33,33	33,60	33,33	33,60	11K	10
03/02/2022	0,58%	0,19	33,20	33,33	33,00	33,40	51K	19
02/02/2022	-0,96%	-0,32	33,01	33,33	33,00	33,33	24K	15
01/02/2022	0,97%	0,32	33,33	33,01	33,00	33,34	59K	25
31/01/2022	-0,42%	-0,14	33,01	33,01	33,01	33,40	22K	17
28/01/2022	-0,72%	-0,24	33,15	33,39	33,10	33,60	15K	13
27/01/2022	1,18%	0,39	33,39	33,38	33,06	33,39	8K	16
26/01/2022	-0,60%	-0,20	33,00	33,00	33,00	33,20	42K	16
25/01/2022	-0,60%	-0,20	33,20	33,40	33,15	33,40	33K	16
24/01/2022	0,91%	0,30	33,40	33,05	32,60	33,89	14K	15
21/01/2022	-0,15%	-0,05	33,10	33,15	33,10	33,62	22K	23
20/01/2022	-1,60%	-0,54	33,15	33,15	33,00	33,69	26K	29
19/01/2022	0,54%	0,18	33,69	33,30	33,16	33,90	13K	28
18/01/2022	-1,38%	-0,47	33,51	33,95	33,16	33,95	14K	21
17/01/2022	1,16%	0,39	33,98	33,58	33,58	33,98	12K	15
14/01/2022	-0,03%	-0,01	33,59	33,30	33,14	33,98	10K	14
13/01/2022	1,27%	0,42	33,60	33,81	33,33	34,00	6K	15
12/01/2022	-0,12%	-0,04	33,18	33,23	33,18	34,20	8K	26
11/01/2022	-0,87%	-0,29	33,22	34,00	33,22	34,00	7K	31
10/01/2022	-0,03%	-0,01	33,51	33,99	33,51	34,00	3K	12
07/01/2022	-0,50%	-0,17	33,52	33,88	33,51	34,20	6K	19
06/01/2022	1,20%	0,40	33,69	33,28	33,28	33,69	3K	11
05/01/2022	-1,01%	-0,34	33,29	34,00	33,28	34,00	9K	26
04/01/2022	0,39%	0,13	33,63	33,60	33,60	34,14	29K	18
03/01/2022	-2,90%	-1,00	33,50	34,19	33,42	34,19	4K	6
30/12/2021	0,85%	0,29	34,50	34,50	34,50	34,99	9K	14
29/12/2021	-0,87%	-0,30	34,21	34,51	34,21	35,00	10K	23
28/12/2021	0,03%	0,01	34,51	34,64	34,20	34,64	5K	14
27/12/2021	-0,09%	-0,03	34,50	34,43	34,43	34,50	68	2
23/12/2021	-1,34%	-0,47	34,53	34,94	34,53	34,99	6K	7
22/12/2021	3,46%	1,17	35,00	32,32	32,32	36,39	24K	39
21/12/2021	-2,93%	-1,02	33,83	35,03	33,82	35,03	10K	23
20/12/2021	-	-	34,85	34,93	34,51	35,07	6K	22

Date,Open,High,Low,Close,Volume
04-Jul-22,33.90,34.10,33.50,34.10,21513
01-Jul-22,33.30,33.93,33.15,33.93,5511
30-Jun-22,33.99,33.99,33.16,33.16,200
29-Jun-22,33.04,33.16,33.00,33.15,19983
28-Jun-22,33.21,33.21,33.05,33.06,11273
27-Jun-22,33.15,33.15,33.05,33.15,9367
24-Jun-22,34.00,34.00,33.04,33.10,19348
23-Jun-22,33.63,35.00,33.63,34.00,16955
22-Jun-22,35.14,35.26,34.80,35.00,16460
21-Jun-22,35.06,35.11,34.95,35.10,15100
20-Jun-22,35.06,35.76,34.75,34.80,49905
17-Jun-22,35.06,35.06,35.06,35.06,245
15-Jun-22,34.39,35.06,34.20,35.06,34089
14-Jun-22,34.06,34.33,33.92,34.04,3204
13-Jun-22,34.55,34.77,33.91,34.05,5379
10-Jun-22,34.58,34.58,33.99,34.55,37783
09-Jun-22,34.89,34.97,34.55,34.97,4984
08-Jun-22,34.54,35.03,34.54,34.89,5151
07-Jun-22,34.70,35.03,34.53,34.54,23613
06-Jun-22,34.95,35.05,34.55,34.55,49436
03-Jun-22,34.93,35.09,33.60,34.97,21516
02-Jun-22,34.94,34.95,33.83,33.89,3397
01-Jun-22,34.96,34.96,33.73,34.92,1773
31-May-22,34.69,34.74,33.01,34.45,4343
30-May-22,34.18,34.73,34.17,34.69,548
27-May-22,34.65,35.00,34.14,34.14,6234
26-May-22,34.71,35.09,34.60,34.61,5066
25-May-22,33.99,36.47,33.88,36.31,152024
24-May-22,35.30,35.30,33.76,34.73,207
23-May-22,34.14,36.99,34.14,34.90,43970
20-May-22,34.44,34.84,34.43,34.84,12247
19-May-22,34.48,34.48,34.44,34.44,413
18-May-22,34.35,34.48,33.66,33.66,237
17-May-22,33.73,34.00,33.40,33.51,16876
16-May-22,33.50,33.80,33.35,33.74,7568
13-May-22,33.53,33.80,33.53,33.80,1853
12-May-22,32.90,33.53,32.90,33.05,4491
11-May-22,32.76,33.36,32.75,33.35,24782
10-May-22,32.77,33.00,32.76,33.00,13326
09-May-22,31.60,33.00,31.60,33.00,12757
06-May-22,31.81,33.09,31.60,33.09,11350
05-May-22,31.61,31.65,31.60,31.65,10176
04-May-22,33.15,33.30,32.99,32.99,165
03-May-22,33.09,33.09,31.00,31.50,89039
02-May-22,33.22,33.37,32.66,33.09,24096
29-Apr-22,32.75,33.88,32.15,32.83,6403
28-Apr-22,32.66,33.97,32.66,32.75,15939
27-Apr-22,32.66,32.66,32.01,32.01,12449
26-Apr-22,32.66,33.19,32.65,32.66,8082
25-Apr-22,33.39,33.40,33.15,33.15,3994
22-Apr-22,33.45,34.00,33.40,33.40,4272
20-Apr-22,33.33,33.50,33.02,33.02,37985
19-Apr-22,33.49,33.49,33.33,33.33,2438
18-Apr-22,33.09,33.48,33.03,33.33,3770
14-Apr-22,33.39,33.40,33.09,33.40,7935
13-Apr-22,33.50,33.50,33.16,33.40,6898
12-Apr-22,33.50,33.50,33.45,33.50,3515
11-Apr-22,33.40,33.50,33.40,33.50,968
08-Apr-22,33.10,33.50,33.10,33.49,1968
07-Apr-22,33.61,33.61,32.83,33.50,14437
06-Apr-22,34.17,34.17,33.96,33.96,272
05-Apr-22,33.45,33.45,33.30,33.45,11314
04-Apr-22,34.14,34.15,33.62,34.12,5048
01-Apr-22,33.52,34.25,33.50,34.23,6890
31-Mar-22,33.86,34.30,33.51,34.19,7004
30-Mar-22,34.29,34.29,33.51,34.27,1411
29-Mar-22,33.88,34.28,33.84,34.28,3148
28-Mar-22,33.65,34.30,33.65,34.29,1883
25-Mar-22,33.50,33.80,32.66,33.65,10835
24-Mar-22,33.36,33.43,33.03,33.43,1797
23-Mar-22,34.33,34.66,33.10,33.43,37135
22-Mar-22,34.67,34.69,34.33,34.67,1936
21-Mar-22,34.67,34.69,33.60,34.68,4429
18-Mar-22,33.79,34.68,33.34,34.67,12338
17-Mar-22,33.68,34.00,33.34,33.34,9508
16-Mar-22,34.69,34.69,34.00,34.00,5333
15-Mar-22,34.65,34.69,34.50,34.60,5469
14-Mar-22,34.70,34.70,34.33,34.69,3283
11-Mar-22,34.29,34.98,34.29,34.95,4155
10-Mar-22,33.34,34.28,33.11,34.22,4142
09-Mar-22,34.29,34.34,33.08,33.08,9434
08-Mar-22,34.29,34.29,33.90,33.90,6018
07-Mar-22,34.28,34.29,34.15,34.15,1849
04-Mar-22,34.28,34.28,33.01,34.28,2016
03-Mar-22,34.27,34.28,34.19,34.20,2877
02-Mar-22,34.00,34.29,32.66,34.29,13708
25-Feb-22,34.29,34.50,34.20,34.20,1645
24-Feb-22,34.30,34.30,34.29,34.29,3258
23-Feb-22,34.95,35.00,34.65,34.65,2679
22-Feb-22,35.00,35.00,34.66,35.00,4174
21-Feb-22,34.30,34.30,33.67,34.30,6622
18-Feb-22,34.09,34.97,34.09,34.30,3720
17-Feb-22,33.81,33.90,33.80,33.82,7784
16-Feb-22,33.87,33.90,33.81,33.81,6061
15-Feb-22,33.88,33.88,33.88,33.88,3557
14-Feb-22,33.88,33.90,33.70,33.70,5111
11-Feb-22,33.70,33.75,33.62,33.62,10582
10-Feb-22,33.85,33.88,33.72,33.80,4875
09-Feb-22,33.50,33.85,33.50,33.70,2419
08-Feb-22,33.49,33.50,33.46,33.50,3517
07-Feb-22,33.30,33.50,33.29,33.50,8680
04-Feb-22,33.60,33.60,33.33,33.33,10553
03-Feb-22,33.33,33.40,33.00,33.20,50521
02-Feb-22,33.33,33.33,33.00,33.01,23990
01-Feb-22,33.01,33.34,33.00,33.33,58653
31-Jan-22,33.01,33.40,33.01,33.01,21671
28-Jan-22,33.39,33.60,33.10,33.15,15421
27-Jan-22,33.38,33.39,33.06,33.39,7509
26-Jan-22,33.00,33.20,33.00,33.00,42246
25-Jan-22,33.40,33.40,33.15,33.20,33485
24-Jan-22,33.05,33.89,32.60,33.40,14412
21-Jan-22,33.15,33.62,33.10,33.10,22374
20-Jan-22,33.15,33.69,33.00,33.15,26411
19-Jan-22,33.30,33.90,33.16,33.69,12646
18-Jan-22,33.95,33.95,33.16,33.51,13595
17-Jan-22,33.58,33.98,33.58,33.98,12481
14-Jan-22,33.30,33.98,33.14,33.59,9903
13-Jan-22,33.81,34.00,33.33,33.60,6327
12-Jan-22,33.23,34.20,33.18,33.18,8327
11-Jan-22,34.00,34.00,33.22,33.22,6760
10-Jan-22,33.99,34.00,33.51,33.51,3086
07-Jan-22,33.88,34.20,33.51,33.52,5891
06-Jan-22,33.28,33.69,33.28,33.69,2789
05-Jan-22,34.00,34.00,33.28,33.29,9499
04-Jan-22,33.60,34.14,33.60,33.63,28852
03-Jan-22,34.19,34.19,33.42,33.50,3701
30-Dec-21,34.50,34.99,34.50,34.50,9007
29-Dec-21,34.51,35.00,34.21,34.21,9687
28-Dec-21,34.64,34.64,34.20,34.51,4668
27-Dec-21,34.43,34.50,34.43,34.50,68
23-Dec-21,34.94,34.99,34.53,34.53,6114
22-Dec-21,32.32,36.39,32.32,35.00,24445
21-Dec-21,35.03,35.03,33.82,33.83,10054
20-Dec-21,34.93,35.07,34.51,34.85,5630

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CNES11