Cotação atual, histórico e gráfico do papel: CNES11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -0,04% | -0,03 | 83,37 | 83,90 | 82,88 | 83,90 | 89K | 35 |
| 17/10/2019 | -0,01% | -0,01 | 83,40 | 83,45 | 83,40 | 83,99 | 20K | 20 |
| 16/10/2019 | -1,87% | -1,59 | 83,41 | 84,32 | 83,40 | 84,49 | 44K | 30 |
| 15/10/2019 | 1,92% | 1,60 | 85,00 | 82,83 | 82,83 | 85,00 | 85K | 39 |
| 14/10/2019 | -0,12% | -0,10 | 83,40 | 82,83 | 82,80 | 83,51 | 34K | 27 |
| 11/10/2019 | 0,12% | 0,10 | 83,50 | 83,20 | 83,20 | 84,00 | 30K | 28 |
| 10/10/2019 | 0,99% | 0,82 | 83,40 | 83,48 | 83,20 | 83,48 | 15K | 20 |
| 09/10/2019 | -1,69% | -1,42 | 82,58 | 83,99 | 82,53 | 84,00 | 51K | 37 |
| 08/10/2019 | 1,20% | 1,00 | 84,00 | 83,67 | 82,15 | 85,00 | 64K | 128 |
| 07/10/2019 | -1,19% | -1,00 | 83,00 | 82,00 | 81,55 | 83,00 | 220K | 68 |
| 04/10/2019 | 0,41% | 0,34 | 84,00 | 84,33 | 83,67 | 84,34 | 30K | 29 |
| 03/10/2019 | -0,51% | -0,43 | 83,66 | 84,00 | 83,66 | 84,34 | 82K | 29 |
| 02/10/2019 | 0,06% | 0,05 | 84,09 | 84,00 | 83,60 | 84,09 | 63K | 31 |
| 01/10/2019 | -0,07% | -0,06 | 84,04 | 84,10 | 83,60 | 84,10 | 318K | 43 |
| 30/09/2019 | 0,84% | 0,70 | 84,10 | 83,50 | 83,50 | 84,15 | 18K | 56 |
| 27/09/2019 | -0,71% | -0,60 | 83,40 | 84,45 | 83,01 | 84,45 | 20K | 21 |
| 26/09/2019 | -0,02% | -0,02 | 84,00 | 84,02 | 83,00 | 84,41 | 60K | 82 |
| 25/09/2019 | -0,92% | -0,78 | 84,02 | 85,00 | 80,50 | 85,00 | 75K | 45 |
| 24/09/2019 | -0,24% | -0,20 | 84,80 | 84,90 | 84,55 | 84,90 | 16K | 50 |
| 23/09/2019 | -0,12% | -0,10 | 85,00 | 85,10 | 84,00 | 85,10 | 66K | 33 |
| 20/09/2019 | -0,12% | -0,10 | 85,10 | 85,21 | 84,60 | 85,25 | 54K | 27 |
| 19/09/2019 | -0,16% | -0,14 | 85,20 | 85,60 | 85,20 | 85,61 | 79K | 25 |
| 18/09/2019 | 0,22% | 0,19 | 85,34 | 85,20 | 85,20 | 85,60 | 45K | 16 |
| 17/09/2019 | -0,22% | -0,19 | 85,15 | 85,34 | 84,60 | 85,34 | 35K | 58 |
| 16/09/2019 | 0,05% | 0,04 | 85,34 | 85,29 | 84,52 | 85,34 | 37K | 30 |
| 13/09/2019 | 0,00% | 0,00 | 85,30 | 84,87 | 84,51 | 85,34 | 43K | 83 |
| 12/09/2019 | 1,55% | 1,30 | 85,30 | 83,20 | 83,20 | 85,39 | 28K | 30 |
| 11/09/2019 | 1,05% | 0,87 | 84,00 | 83,21 | 83,13 | 85,79 | 16K | 43 |
| 10/09/2019 | -2,73% | -2,33 | 83,13 | 84,15 | 81,00 | 85,80 | 121K | 100 |
| 09/09/2019 | -0,63% | -0,54 | 85,46 | 85,99 | 84,13 | 85,99 | 39K | 46 |
| 06/09/2019 | 2,56% | 2,15 | 86,00 | 83,88 | 83,62 | 86,00 | 78K | 46 |
| 05/09/2019 | 0,08% | 0,07 | 83,85 | 83,50 | 83,50 | 83,85 | 28K | 31 |
| 04/09/2019 | 1,43% | 1,18 | 83,78 | 83,45 | 83,00 | 83,89 | 30K | 69 |
| 03/09/2019 | -0,59% | -0,49 | 82,60 | 83,09 | 82,46 | 83,47 | 39K | 53 |
| 02/09/2019 | 0,11% | 0,09 | 83,09 | 82,99 | 81,90 | 83,09 | 28K | 20 |
| 30/08/2019 | -0,11% | -0,09 | 83,00 | 83,09 | 81,00 | 83,09 | 215K | 47 |
| 29/08/2019 | 1,33% | 1,09 | 83,09 | 82,00 | 81,61 | 83,09 | 35K | 65 |
| 28/08/2019 | 1,49% | 1,20 | 82,00 | 81,01 | 80,85 | 82,00 | 22K | 19 |
| 27/08/2019 | 0,50% | 0,40 | 80,80 | 80,81 | 80,80 | 83,43 | 58K | 30 |
| 26/08/2019 | -4,13% | -3,46 | 80,40 | 83,86 | 80,40 | 83,86 | 74K | 53 |
| 23/08/2019 | 0,13% | 0,11 | 83,86 | 83,31 | 83,20 | 83,95 | 33K | 32 |
| 22/08/2019 | 0,00% | 0,00 | 83,75 | 83,74 | 82,50 | 83,75 | 31K | 25 |
| 21/08/2019 | 3,33% | 2,70 | 83,75 | 81,08 | 80,42 | 83,75 | 164K | 52 |
| 20/08/2019 | -0,43% | -0,35 | 81,05 | 82,10 | 80,02 | 83,48 | 94K | 55 |
| 19/08/2019 | -1,77% | -1,47 | 81,40 | 82,90 | 81,40 | 84,50 | 46K | 32 |
| 16/08/2019 | 0,58% | 0,48 | 82,87 | 82,90 | 82,41 | 82,90 | 16K | 17 |
| 15/08/2019 | -0,28% | -0,23 | 82,39 | 82,63 | 82,20 | 83,98 | 39K | 48 |
| 14/08/2019 | -1,64% | -1,38 | 82,62 | 84,20 | 82,61 | 84,20 | 58K | 109 |
| 13/08/2019 | 0,23% | 0,19 | 84,00 | 84,70 | 83,80 | 84,70 | 42K | 61 |
| 12/08/2019 | -0,23% | -0,19 | 83,81 | 84,50 | 83,80 | 84,50 | 25K | 26 |
| 09/08/2019 | 0,33% | 0,28 | 84,00 | 84,64 | 84,00 | 84,80 | 10K | 14 |
| 08/08/2019 | -0,81% | -0,68 | 83,72 | 84,41 | 83,72 | 84,85 | 74K | 41 |
| 07/08/2019 | -0,24% | -0,20 | 84,40 | 84,80 | 84,40 | 84,95 | 35K | 29 |
| 06/08/2019 | 0,24% | 0,20 | 84,60 | 84,21 | 83,65 | 84,60 | 28K | 21 |
| 05/08/2019 | 0,11% | 0,09 | 84,40 | 84,21 | 84,21 | 85,00 | 12K | 22 |
| 02/08/2019 | -3,65% | -3,19 | 84,31 | 87,85 | 83,99 | 87,85 | 97K | 56 |
| 01/08/2019 | 1,60% | 1,38 | 87,50 | 86,12 | 86,12 | 87,99 | 8K | 15 |
| 31/07/2019 | -2,14% | -1,88 | 86,12 | 90,00 | 86,00 | 90,00 | 121K | 23 |
| 30/07/2019 | 4,89% | 4,10 | 88,00 | 83,90 | 82,80 | 99,98 | 259K | 44 |
| 29/07/2019 | -0,08% | -0,07 | 83,90 | 83,97 | 83,50 | 83,97 | 26K | 15 |
| 26/07/2019 | 0,44% | 0,37 | 83,97 | 83,65 | 83,60 | 84,01 | 226K | 29 |
| 25/07/2019 | 0,84% | 0,70 | 83,60 | 83,20 | 83,20 | 83,74 | 43K | 17 |
| 24/07/2019 | -0,24% | -0,20 | 82,90 | 82,82 | 82,81 | 83,74 | 1M | 26 |
| 23/07/2019 | -1,20% | -1,01 | 83,10 | 84,11 | 82,60 | 84,11 | 103K | 37 |
| 22/07/2019 | 0,74% | 0,62 | 84,11 | 83,53 | 83,00 | 84,11 | 63K | 48 |
| 19/07/2019 | 0,53% | 0,44 | 83,49 | 83,20 | 82,81 | 83,52 | 134K | 34 |
| 18/07/2019 | 0,06% | 0,05 | 83,05 | 82,83 | 82,83 | 83,30 | 24K | 17 |
| 17/07/2019 | -0,61% | -0,51 | 83,00 | 83,51 | 82,99 | 84,00 | 82K | 38 |
| 16/07/2019 | 0,91% | 0,75 | 83,51 | 83,68 | 82,82 | 83,68 | 22K | 22 |
| 15/07/2019 | -0,29% | -0,24 | 82,76 | 83,00 | 82,50 | 83,95 | 113K | 50 |
| 12/07/2019 | -0,60% | -0,50 | 83,00 | 83,51 | 82,55 | 84,00 | 41K | 37 |
| 11/07/2019 | 0,01% | 0,01 | 83,50 | 83,50 | 83,00 | 83,50 | 65K | 21 |
| 10/07/2019 | 0,49% | 0,41 | 83,49 | 83,99 | 82,50 | 83,99 | 155K | 98 |
| 08/07/2019 | -0,02% | -0,02 | 83,08 | 83,00 | 82,60 | 83,10 | 28K | 29 |
| 05/07/2019 | -0,57% | -0,48 | 83,10 | 83,58 | 82,66 | 83,78 | 60K | 48 |
| 04/07/2019 | 0,10% | 0,08 | 83,58 | 83,50 | 82,69 | 83,78 | 74K | 44 |
| 03/07/2019 | 0,83% | 0,69 | 83,50 | 83,41 | 82,82 | 83,50 | 29K | 23 |
| 02/07/2019 | -1,12% | -0,94 | 82,81 | 83,15 | 82,51 | 83,50 | 55K | 37 |
| 01/07/2019 | 1,50% | 1,24 | 83,75 | 82,51 | 82,51 | 83,77 | 63K | 29 |
| 28/06/2019 | -0,53% | -0,44 | 82,51 | 82,51 | 82,50 | 83,39 | 73K | 30 |
| 27/06/2019 | -0,54% | -0,45 | 82,95 | 83,39 | 82,91 | 83,39 | 287K | 10 |
| 26/06/2019 | 1,71% | 1,40 | 83,40 | 82,76 | 82,76 | 83,75 | 30K | 24 |
| 25/06/2019 | -1,15% | -0,95 | 82,00 | 82,94 | 81,50 | 82,95 | 49K | 55 |
| 24/06/2019 | -2,40% | -2,04 | 82,95 | 84,00 | 82,71 | 84,00 | 106K | 52 |
| 21/06/2019 | -0,71% | -0,61 | 84,99 | 85,56 | 84,51 | 85,56 | 22K | 22 |
| 19/06/2019 | 3,57% | 2,95 | 85,60 | 85,00 | 83,00 | 92,00 | 277K | 152 |
| 18/06/2019 | -0,43% | -0,36 | 82,65 | 82,88 | 80,59 | 83,00 | 37K | 25 |
| 17/06/2019 | 2,66% | 2,15 | 83,01 | 80,51 | 80,51 | 84,89 | 28K | 25 |
| 14/06/2019 | 3,03% | 2,38 | 80,86 | 78,49 | 78,49 | 80,98 | 76K | 47 |
| 13/06/2019 | 1,91% | 1,47 | 78,48 | 77,66 | 77,66 | 78,50 | 108K | 50 |
| 12/06/2019 | 0,01% | 0,01 | 77,01 | 77,70 | 76,60 | 77,97 | 36K | 26 |
| 11/06/2019 | -0,52% | -0,40 | 77,00 | 77,39 | 77,00 | 77,40 | 20K | 15 |
| 10/06/2019 | -0,13% | -0,10 | 77,40 | 77,50 | 77,00 | 77,61 | 25K | 27 |
| 07/06/2019 | -0,60% | -0,47 | 77,50 | 77,99 | 76,81 | 78,00 | 28K | 24 |
| 06/06/2019 | 1,55% | 1,19 | 77,97 | 76,94 | 76,81 | 77,97 | 39K | 33 |
| 05/06/2019 | 0,33% | 0,25 | 76,78 | 76,56 | 76,55 | 76,96 | 14K | 18 |
| 04/06/2019 | 0,04% | 0,03 | 76,53 | 76,49 | 76,49 | 76,56 | 16K | 24 |
| 03/06/2019 | 0,66% | 0,50 | 76,50 | 76,00 | 75,99 | 76,85 | 122K | 51 |
| 31/05/2019 | 0,00% | 0,00 | 76,00 | 76,00 | 75,02 | 76,00 | 81K | 45 |
| 30/05/2019 | -0,39% | -0,30 | 76,00 | 76,30 | 75,50 | 76,51 | 158K | 69 |
| 29/05/2019 | -0,26% | -0,20 | 76,30 | 76,50 | 76,00 | 77,00 | 40K | 20 |
Date,Open,High,Low,Close,Volume
18-Oct-19,83.90,83.90,82.88,83.37,88505
17-Oct-19,83.45,83.99,83.40,83.40,19615
16-Oct-19,84.32,84.49,83.40,83.41,43771
15-Oct-19,82.83,85.00,82.83,85.00,85415
14-Oct-19,82.83,83.51,82.80,83.40,33945
11-Oct-19,83.20,84.00,83.20,83.50,30074
10-Oct-19,83.48,83.48,83.20,83.40,14761
09-Oct-19,83.99,84.00,82.53,82.58,50913
08-Oct-19,83.67,85.00,82.15,84.00,63989
07-Oct-19,82.00,83.00,81.55,83.00,220119
04-Oct-19,84.33,84.34,83.67,84.00,30228
03-Oct-19,84.00,84.34,83.66,83.66,82239
02-Oct-19,84.00,84.09,83.60,84.09,62763
01-Oct-19,84.10,84.10,83.60,84.04,317600
30-Sep-19,83.50,84.15,83.50,84.10,18359
27-Sep-19,84.45,84.45,83.01,83.40,19693
26-Sep-19,84.02,84.41,83.00,84.00,59537
25-Sep-19,85.00,85.00,80.50,84.02,74898
24-Sep-19,84.90,84.90,84.55,84.80,16085
23-Sep-19,85.10,85.10,84.00,85.00,65702
20-Sep-19,85.21,85.25,84.60,85.10,53994
19-Sep-19,85.60,85.61,85.20,85.20,79107
18-Sep-19,85.20,85.60,85.20,85.34,45235
17-Sep-19,85.34,85.34,84.60,85.15,34795
16-Sep-19,85.29,85.34,84.52,85.34,36905
13-Sep-19,84.87,85.34,84.51,85.30,42996
12-Sep-19,83.20,85.39,83.20,85.30,27981
11-Sep-19,83.21,85.79,83.13,84.00,16036
10-Sep-19,84.15,85.80,81.00,83.13,120857
09-Sep-19,85.99,85.99,84.13,85.46,38974
06-Sep-19,83.88,86.00,83.62,86.00,78340
05-Sep-19,83.50,83.85,83.50,83.85,27735
04-Sep-19,83.45,83.89,83.00,83.78,30019
03-Sep-19,83.09,83.47,82.46,82.60,38757
02-Sep-19,82.99,83.09,81.90,83.09,27984
30-Aug-19,83.09,83.09,81.00,83.00,215106
29-Aug-19,82.00,83.09,81.61,83.09,34770
28-Aug-19,81.01,82.00,80.85,82.00,21757
27-Aug-19,80.81,83.43,80.80,80.80,57812
26-Aug-19,83.86,83.86,80.40,80.40,73977
23-Aug-19,83.31,83.95,83.20,83.86,32847
22-Aug-19,83.74,83.75,82.50,83.75,31057
21-Aug-19,81.08,83.75,80.42,83.75,163526
20-Aug-19,82.10,83.48,80.02,81.05,93905
19-Aug-19,82.90,84.50,81.40,81.40,45516
16-Aug-19,82.90,82.90,82.41,82.87,15745
15-Aug-19,82.63,83.98,82.20,82.39,39098
14-Aug-19,84.20,84.20,82.61,82.62,58172
13-Aug-19,84.70,84.70,83.80,84.00,42408
12-Aug-19,84.50,84.50,83.80,83.81,25306
09-Aug-19,84.64,84.80,84.00,84.00,9629
08-Aug-19,84.41,84.85,83.72,83.72,74337
07-Aug-19,84.80,84.95,84.40,84.40,35246
06-Aug-19,84.21,84.60,83.65,84.60,27772
05-Aug-19,84.21,85.00,84.21,84.40,12162
02-Aug-19,87.85,87.85,83.99,84.31,97006
01-Aug-19,86.12,87.99,86.12,87.50,7628
31-Jul-19,90.00,90.00,86.00,86.12,120614
30-Jul-19,83.90,99.98,82.80,88.00,258937
29-Jul-19,83.97,83.97,83.50,83.90,26382
26-Jul-19,83.65,84.01,83.60,83.97,225744
25-Jul-19,83.20,83.74,83.20,83.60,42658
24-Jul-19,82.82,83.74,82.81,82.90,1124536
23-Jul-19,84.11,84.11,82.60,83.10,102773
22-Jul-19,83.53,84.11,83.00,84.11,62870
19-Jul-19,83.20,83.52,82.81,83.49,133936
18-Jul-19,82.83,83.30,82.83,83.05,24257
17-Jul-19,83.51,84.00,82.99,83.00,82087
16-Jul-19,83.68,83.68,82.82,83.51,21543
15-Jul-19,83.00,83.95,82.50,82.76,112543
12-Jul-19,83.51,84.00,82.55,83.00,40706
11-Jul-19,83.50,83.50,83.00,83.50,64617
10-Jul-19,83.99,83.99,82.50,83.49,155451
08-Jul-19,83.00,83.10,82.60,83.08,27552
05-Jul-19,83.58,83.78,82.66,83.10,59548
04-Jul-19,83.50,83.78,82.69,83.58,74063
03-Jul-19,83.41,83.50,82.82,83.50,28532
02-Jul-19,83.15,83.50,82.51,82.81,55054
01-Jul-19,82.51,83.77,82.51,83.75,62919
28-Jun-19,82.51,83.39,82.50,82.51,72764
27-Jun-19,83.39,83.39,82.91,82.95,287379
26-Jun-19,82.76,83.75,82.76,83.40,29550
25-Jun-19,82.94,82.95,81.50,82.00,49107
24-Jun-19,84.00,84.00,82.71,82.95,105899
21-Jun-19,85.56,85.56,84.51,84.99,22174
19-Jun-19,85.00,92.00,83.00,85.60,276545
18-Jun-19,82.88,83.00,80.59,82.65,36639
17-Jun-19,80.51,84.89,80.51,83.01,28054
14-Jun-19,78.49,80.98,78.49,80.86,75602
13-Jun-19,77.66,78.50,77.66,78.48,108157
12-Jun-19,77.70,77.97,76.60,77.01,36353
11-Jun-19,77.39,77.40,77.00,77.00,20469
10-Jun-19,77.50,77.61,77.00,77.40,24868
07-Jun-19,77.99,78.00,76.81,77.50,28221
06-Jun-19,76.94,77.97,76.81,77.97,38862
05-Jun-19,76.56,76.96,76.55,76.78,13580
04-Jun-19,76.49,76.56,76.49,76.53,15996
03-Jun-19,76.00,76.85,75.99,76.50,121796
31-May-19,76.00,76.00,75.02,76.00,80758
30-May-19,76.30,76.51,75.50,76.00,158182
29-May-19,76.50,77.00,76.00,76.30,40012
28-May-19,76.30,76.79,76.20,76.50,40012
27-May-19,76.52,77.18,76.30,76.40,40012
24-May-19,76.50,77.19,76.20,77.18,40012
23-May-19,76.35,76.81,76.20,76.20,40012
22-May-19,76.35,76.35,76.00,76.35,40012
21-May-19,76.01,76.35,76.00,76.05,40012
20-May-19,76.49,76.49,76.00,76.00,40012
17-May-19,76.97,77.20,76.00,76.00,40012
16-May-19,76.25,76.40,76.24,76.40,40012
15-May-19,76.20,76.40,76.20,76.40,40012
14-May-19,76.40,76.80,76.33,76.33,40012
13-May-19,76.20,76.68,76.18,76.30,40012
10-May-19,77.18,77.18,76.50,76.74,40012
09-May-19,76.80,76.99,76.00,76.90,40012
08-May-19,76.50,77.00,76.50,77.00,40012
07-May-19,76.70,76.70,76.42,76.42,40012
06-May-19,76.80,77.00,76.70,76.70,40012
03-May-19,77.19,77.19,76.50,76.80,40012
02-May-19,76.18,77.20,76.15,77.19,40012
30-Apr-19,76.22,76.50,76.03,76.08,40012
29-Apr-19,76.05,76.29,76.00,76.28,40012
26-Apr-19,76.00,76.34,76.00,76.00,40012
25-Apr-19,75.99,76.00,75.81,75.82,40012
24-Apr-19,75.71,76.49,75.71,75.80,40012
23-Apr-19,76.37,76.98,75.80,75.80,40012
22-Apr-19,76.48,76.48,76.00,76.36,40012
18-Apr-19,76.00,76.05,76.00,76.05,40012
17-Apr-19,75.50,76.49,75.50,75.60,40012
16-Apr-19,75.91,75.91,75.40,75.50,40012
15-Apr-19,75.25,76.38,75.20,75.94,40012
12-Apr-19,75.82,75.82,75.26,75.26,40012
11-Apr-19,75.95,75.95,75.60,75.63,40012
10-Apr-19,75.81,76.00,75.45,75.69,40012
*exoneração de responsabilidade