Cotação atual, histórico e gráfico do papel: CNES11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,00% | -0,78 | 77,17 | 77,00 | 76,90 | 78,24 | 42K | 33 |
| 14/02/2019 | -0,04% | -0,03 | 77,95 | 77,97 | 76,76 | 78,46 | 13K | 18 |
| 13/02/2019 | 0,84% | 0,65 | 77,98 | 76,31 | 76,00 | 77,98 | 75K | 51 |
| 12/02/2019 | -0,08% | -0,06 | 77,33 | 77,24 | 75,55 | 77,34 | 44K | 45 |
| 11/02/2019 | 2,90% | 2,18 | 77,39 | 75,22 | 75,22 | 77,48 | 83K | 45 |
| 08/02/2019 | -0,38% | -0,29 | 75,21 | 75,80 | 75,21 | 77,50 | 81K | 41 |
| 07/02/2019 | -0,49% | -0,37 | 75,50 | 76,50 | 75,50 | 77,00 | 91K | 45 |
| 06/02/2019 | -1,21% | -0,93 | 75,87 | 77,07 | 75,87 | 77,07 | 132K | 87 |
| 05/02/2019 | -0,65% | -0,50 | 76,80 | 77,50 | 76,79 | 77,50 | 90K | 56 |
| 04/02/2019 | -0,26% | -0,20 | 77,30 | 77,49 | 77,00 | 77,50 | 326K | 85 |
| 01/02/2019 | 0,00% | 0,00 | 77,50 | 78,00 | 77,49 | 78,75 | 74K | 43 |
| 31/01/2019 | 0,65% | 0,50 | 77,50 | 76,60 | 76,02 | 78,95 | 131K | 54 |
| 30/01/2019 | 1,32% | 1,00 | 77,00 | 77,35 | 76,60 | 77,45 | 26K | 26 |
| 29/01/2019 | -0,67% | -0,51 | 76,00 | 76,52 | 75,00 | 77,39 | 160K | 73 |
| 28/01/2019 | -0,38% | -0,29 | 76,51 | 76,80 | 76,51 | 77,45 | 46K | 47 |
| 24/01/2019 | -0,65% | -0,50 | 76,80 | 77,25 | 76,76 | 77,80 | 37K | 38 |
| 23/01/2019 | -0,90% | -0,70 | 77,30 | 78,00 | 76,50 | 78,10 | 275K | 80 |
| 22/01/2019 | 0,01% | 0,01 | 78,00 | 78,01 | 78,00 | 79,51 | 40K | 36 |
| 21/01/2019 | -1,78% | -1,41 | 77,99 | 79,30 | 77,99 | 80,00 | 398K | 134 |
| 18/01/2019 | -0,75% | -0,60 | 79,40 | 80,00 | 79,20 | 80,19 | 121K | 299 |
| 17/01/2019 | 0,63% | 0,50 | 80,00 | 80,10 | 79,01 | 80,10 | 69K | 45 |
| 16/01/2019 | -0,06% | -0,05 | 79,50 | 79,70 | 78,99 | 79,99 | 70K | 78 |
| 15/01/2019 | -0,08% | -0,06 | 79,55 | 80,24 | 79,03 | 81,15 | 98K | 75 |
| 14/01/2019 | 0,14% | 0,11 | 79,61 | 79,50 | 79,50 | 80,35 | 48K | 38 |
| 11/01/2019 | 0,38% | 0,30 | 79,50 | 79,30 | 79,30 | 79,50 | 15K | 11 |
| 10/01/2019 | 0,37% | 0,29 | 79,20 | 79,25 | 78,22 | 79,25 | 196K | 37 |
| 09/01/2019 | -2,52% | -2,04 | 78,91 | 80,98 | 78,91 | 80,98 | 145K | 61 |
| 08/01/2019 | 2,00% | 1,59 | 80,95 | 80,00 | 80,00 | 81,29 | 19K | 23 |
| 07/01/2019 | -2,02% | -1,64 | 79,36 | 81,97 | 79,30 | 81,97 | 107K | 70 |
| 04/01/2019 | 2,22% | 1,76 | 81,00 | 80,95 | 80,31 | 81,00 | 18K | 22 |
| 03/01/2019 | -1,53% | -1,23 | 79,24 | 80,50 | 79,05 | 81,00 | 81K | 55 |
| 02/01/2019 | 1,03% | 0,82 | 80,47 | 82,00 | 79,87 | 82,00 | 24K | 32 |
| 28/12/2018 | -0,09% | -0,07 | 79,65 | 79,61 | 78,03 | 80,00 | 36K | 28 |
| 27/12/2018 | -0,35% | -0,28 | 79,72 | 80,07 | 79,72 | 81,00 | 3K | 16 |
| 26/12/2018 | 1,28% | 1,01 | 80,00 | 78,99 | 78,99 | 83,98 | 34K | 20 |
| 21/12/2018 | 0,62% | 0,49 | 78,99 | 79,00 | 78,99 | 79,98 | 19K | 21 |
| 20/12/2018 | -0,63% | -0,50 | 78,50 | 78,01 | 78,01 | 79,37 | 39K | 28 |
| 19/12/2018 | 0,77% | 0,60 | 79,00 | 79,48 | 79,00 | 79,49 | 19K | 18 |
| 18/12/2018 | 0,51% | 0,40 | 78,40 | 77,81 | 77,81 | 81,39 | 6K | 11 |
| 17/12/2018 | 0,78% | 0,60 | 78,00 | 78,00 | 77,32 | 78,99 | 90K | 30 |
| 14/12/2018 | 0,05% | 0,04 | 77,40 | 78,70 | 77,40 | 80,30 | 277K | 236 |
| 13/12/2018 | 0,19% | 0,15 | 77,36 | 78,00 | 77,36 | 78,13 | 36K | 11 |
| 12/12/2018 | -1,01% | -0,79 | 77,21 | 78,95 | 77,21 | 78,95 | 37K | 32 |
| 11/12/2018 | -0,99% | -0,78 | 78,00 | 78,10 | 78,00 | 79,35 | 47K | 31 |
| 10/12/2018 | -1,53% | -1,22 | 78,78 | 80,00 | 78,78 | 80,00 | 191K | 28 |
| 07/12/2018 | -1,30% | -1,05 | 80,00 | 81,00 | 79,62 | 82,33 | 219K | 54 |
| 06/12/2018 | -0,67% | -0,55 | 81,05 | 81,60 | 81,05 | 82,00 | 28K | 23 |
| 05/12/2018 | -0,61% | -0,50 | 81,60 | 82,98 | 81,50 | 82,98 | 60K | 30 |
| 04/12/2018 | -0,55% | -0,45 | 82,10 | 82,55 | 82,05 | 83,59 | 41K | 27 |
| 03/12/2018 | -2,31% | -1,95 | 82,55 | 84,00 | 82,52 | 84,00 | 213K | 69 |
| 30/11/2018 | 0,60% | 0,50 | 84,50 | 84,99 | 83,51 | 84,99 | 41K | 32 |
| 29/11/2018 | -1,15% | -0,98 | 84,00 | 84,85 | 83,98 | 84,99 | 129K | 56 |
| 28/11/2018 | 2,76% | 2,28 | 84,98 | 82,10 | 82,10 | 84,98 | 58K | 40 |
| 27/11/2018 | 0,85% | 0,70 | 82,70 | 82,69 | 82,68 | 85,00 | 149K | 36 |
| 26/11/2018 | 4,43% | 3,48 | 82,00 | 79,01 | 79,01 | 83,00 | 227K | 91 |
| 23/11/2018 | -2,09% | -1,68 | 78,52 | 78,53 | 78,52 | 78,99 | 25K | 18 |
| 22/11/2018 | -0,02% | -0,02 | 80,20 | 80,21 | 78,61 | 80,21 | 43K | 16 |
| 21/11/2018 | 8,85% | 6,52 | 80,22 | 75,00 | 75,00 | 80,39 | 317K | 85 |
| 19/11/2018 | 0,01% | 0,01 | 73,70 | 73,70 | 73,66 | 76,71 | 24K | 24 |
| 16/11/2018 | 1,22% | 0,89 | 73,69 | 73,00 | 73,00 | 76,85 | 31K | 20 |
| 14/11/2018 | -2,20% | -1,64 | 72,80 | 74,95 | 72,48 | 75,00 | 32K | 37 |
| 13/11/2018 | -0,75% | -0,56 | 74,44 | 76,10 | 74,43 | 76,10 | 27K | 15 |
| 12/11/2018 | -2,28% | -1,75 | 75,00 | 76,00 | 74,10 | 76,75 | 25K | 14 |
| 09/11/2018 | 2,36% | 1,77 | 76,75 | 75,00 | 75,00 | 76,87 | 22K | 24 |
| 08/11/2018 | 0,00% | 0,00 | 74,98 | 74,98 | 74,80 | 75,00 | 3K | 8 |
| 07/11/2018 | -0,03% | -0,02 | 74,98 | 74,98 | 74,50 | 75,00 | 10K | 12 |
| 06/11/2018 | 2,98% | 2,17 | 75,00 | 73,00 | 72,80 | 75,00 | 22K | 29 |
| 05/11/2018 | -0,23% | -0,17 | 72,83 | 72,50 | 72,02 | 73,00 | 55K | 31 |
| 01/11/2018 | 1,39% | 1,00 | 73,00 | 72,40 | 72,05 | 73,00 | 47K | 23 |
| 31/10/2018 | -0,55% | -0,40 | 72,00 | 72,40 | 72,00 | 72,40 | 82K | 25 |
| 30/10/2018 | 1,22% | 0,87 | 72,40 | 71,53 | 71,53 | 72,40 | 30K | 25 |
| 29/10/2018 | -0,64% | -0,46 | 71,53 | 71,14 | 71,14 | 71,99 | 9K | 15 |
| 26/10/2018 | -0,01% | -0,01 | 71,99 | 71,00 | 71,00 | 71,99 | 24K | 19 |
| 25/10/2018 | 1,90% | 1,34 | 72,00 | 71,00 | 71,00 | 72,00 | 18K | 16 |
| 24/10/2018 | -2,47% | -1,79 | 70,66 | 72,44 | 70,50 | 72,50 | 55K | 38 |
| 23/10/2018 | 0,62% | 0,45 | 72,45 | 72,47 | 72,01 | 72,47 | 6K | 8 |
| 22/10/2018 | -0,68% | -0,49 | 72,00 | 72,48 | 71,62 | 72,48 | 34K | 31 |
| 19/10/2018 | 0,06% | 0,04 | 72,49 | 72,00 | 71,50 | 72,49 | 29K | 27 |
| 18/10/2018 | -0,04% | -0,03 | 72,45 | 71,50 | 71,50 | 72,48 | 21K | 16 |
| 17/10/2018 | 2,08% | 1,48 | 72,48 | 71,00 | 70,57 | 72,90 | 80K | 32 |
| 16/10/2018 | -0,28% | -0,20 | 71,00 | 71,18 | 70,99 | 71,28 | 35K | 31 |
| 15/10/2018 | 0,31% | 0,22 | 71,20 | 70,50 | 70,00 | 71,50 | 17K | 15 |
| 11/10/2018 | 1,39% | 0,97 | 70,98 | 70,01 | 69,50 | 70,99 | 69K | 94 |
| 10/10/2018 | -0,70% | -0,49 | 70,01 | 70,50 | 70,01 | 70,50 | 18K | 15 |
| 09/10/2018 | 0,00% | 0,00 | 70,50 | 71,00 | 69,51 | 71,00 | 48K | 31 |
| 08/10/2018 | 0,71% | 0,50 | 70,50 | 70,50 | 70,05 | 70,98 | 13K | 15 |
| 05/10/2018 | 1,36% | 0,94 | 70,00 | 71,00 | 70,00 | 71,00 | 6K | 9 |
| 04/10/2018 | -2,73% | -1,94 | 69,06 | 70,98 | 69,01 | 70,98 | 32K | 26 |
| 03/10/2018 | 1,87% | 1,30 | 71,00 | 70,00 | 70,00 | 71,00 | 25K | 26 |
| 02/10/2018 | -1,65% | -1,17 | 69,70 | 69,50 | 69,50 | 71,50 | 30K | 24 |
| 01/10/2018 | 2,56% | 1,77 | 70,87 | 70,00 | 69,99 | 70,88 | 19K | 18 |
| 28/09/2018 | -1,99% | -1,40 | 69,10 | 71,00 | 69,02 | 71,00 | 44K | 46 |
| 27/09/2018 | -0,35% | -0,25 | 70,50 | 70,99 | 70,50 | 71,00 | 7K | 14 |
| 26/09/2018 | 0,35% | 0,25 | 70,75 | 70,99 | 70,71 | 71,00 | 11K | 10 |
| 25/09/2018 | 0,00% | 0,00 | 70,50 | 71,00 | 70,46 | 71,00 | 24K | 19 |
| 24/09/2018 | 0,10% | 0,07 | 70,50 | 70,60 | 70,50 | 71,00 | 16K | 13 |
| 21/09/2018 | -2,26% | -1,63 | 70,43 | 72,50 | 69,80 | 72,50 | 55K | 47 |
| 20/09/2018 | -0,61% | -0,44 | 72,06 | 73,00 | 72,05 | 73,00 | 8K | 13 |
| 19/09/2018 | 0,00% | 0,00 | 72,50 | 72,99 | 72,50 | 72,99 | 4K | 8 |
| 18/09/2018 | 0,58% | 0,42 | 72,50 | 72,48 | 72,02 | 73,00 | 15K | 12 |
| 17/09/2018 | -0,58% | -0,42 | 72,08 | 73,00 | 72,08 | 73,00 | 26K | 22 |
Date,Open,High,Low,Close,Volume
15-Feb-19,77.00,78.24,76.90,77.17,41900
14-Feb-19,77.97,78.46,76.76,77.95,12775
13-Feb-19,76.31,77.98,76.00,77.98,75262
12-Feb-19,77.24,77.34,75.55,77.33,44174
11-Feb-19,75.22,77.48,75.22,77.39,82824
08-Feb-19,75.80,77.50,75.21,75.21,81336
07-Feb-19,76.50,77.00,75.50,75.50,90842
06-Feb-19,77.07,77.07,75.87,75.87,132109
05-Feb-19,77.50,77.50,76.79,76.80,90103
04-Feb-19,77.49,77.50,77.00,77.30,326109
01-Feb-19,78.00,78.75,77.49,77.50,73596
31-Jan-19,76.60,78.95,76.02,77.50,130624
30-Jan-19,77.35,77.45,76.60,77.00,26330
29-Jan-19,76.52,77.39,75.00,76.00,160155
28-Jan-19,76.80,77.45,76.51,76.51,45610
24-Jan-19,77.25,77.80,76.76,76.80,36660
23-Jan-19,78.00,78.10,76.50,77.30,275175
22-Jan-19,78.01,79.51,78.00,78.00,39519
21-Jan-19,79.30,80.00,77.99,77.99,398416
18-Jan-19,80.00,80.19,79.20,79.40,121431
17-Jan-19,80.10,80.10,79.01,80.00,69054
16-Jan-19,79.70,79.99,78.99,79.50,70118
15-Jan-19,80.24,81.15,79.03,79.55,98258
14-Jan-19,79.50,80.35,79.50,79.61,48382
11-Jan-19,79.30,79.50,79.30,79.50,15484
10-Jan-19,79.25,79.25,78.22,79.20,196423
09-Jan-19,80.98,80.98,78.91,78.91,145203
08-Jan-19,80.00,81.29,80.00,80.95,18645
07-Jan-19,81.97,81.97,79.30,79.36,106539
04-Jan-19,80.95,81.00,80.31,81.00,17970
03-Jan-19,80.50,81.00,79.05,79.24,80677
02-Jan-19,82.00,82.00,79.87,80.47,24029
28-Dec-18,79.61,80.00,78.03,79.65,35753
27-Dec-18,80.07,81.00,79.72,79.72,3380
26-Dec-18,78.99,83.98,78.99,80.00,34035
21-Dec-18,79.00,79.98,78.99,78.99,18877
20-Dec-18,78.01,79.37,78.01,78.50,39194
19-Dec-18,79.48,79.49,79.00,79.00,18846
18-Dec-18,77.81,81.39,77.81,78.40,6127
17-Dec-18,78.00,78.99,77.32,78.00,90398
14-Dec-18,78.70,80.30,77.40,77.40,276896
13-Dec-18,78.00,78.13,77.36,77.36,35641
12-Dec-18,78.95,78.95,77.21,77.21,37429
11-Dec-18,78.10,79.35,78.00,78.00,47443
10-Dec-18,80.00,80.00,78.78,78.78,191470
07-Dec-18,81.00,82.33,79.62,80.00,219177
06-Dec-18,81.60,82.00,81.05,81.05,28449
05-Dec-18,82.98,82.98,81.50,81.60,59661
04-Dec-18,82.55,83.59,82.05,82.10,40549
03-Dec-18,84.00,84.00,82.52,82.55,213185
30-Nov-18,84.99,84.99,83.51,84.50,40538
29-Nov-18,84.85,84.99,83.98,84.00,129478
28-Nov-18,82.10,84.98,82.10,84.98,57805
27-Nov-18,82.69,85.00,82.68,82.70,149174
26-Nov-18,79.01,83.00,79.01,82.00,226796
23-Nov-18,78.53,78.99,78.52,78.52,24839
22-Nov-18,80.21,80.21,78.61,80.20,43434
21-Nov-18,75.00,80.39,75.00,80.22,317477
19-Nov-18,73.70,76.71,73.66,73.70,24252
16-Nov-18,73.00,76.85,73.00,73.69,31410
14-Nov-18,74.95,75.00,72.48,72.80,32392
13-Nov-18,76.10,76.10,74.43,74.44,26962
12-Nov-18,76.00,76.75,74.10,75.00,25232
09-Nov-18,75.00,76.87,75.00,76.75,21954
08-Nov-18,74.98,75.00,74.80,74.98,3222
07-Nov-18,74.98,75.00,74.50,74.98,9735
06-Nov-18,73.00,75.00,72.80,75.00,21686
05-Nov-18,72.50,73.00,72.02,72.83,54859
01-Nov-18,72.40,73.00,72.05,73.00,46568
31-Oct-18,72.40,72.40,72.00,72.00,81871
30-Oct-18,71.53,72.40,71.53,72.40,30216
29-Oct-18,71.14,71.99,71.14,71.53,8883
26-Oct-18,71.00,71.99,71.00,71.99,23953
25-Oct-18,71.00,72.00,71.00,72.00,18442
24-Oct-18,72.44,72.50,70.50,70.66,54991
23-Oct-18,72.47,72.47,72.01,72.45,6000
22-Oct-18,72.48,72.48,71.62,72.00,33608
19-Oct-18,72.00,72.49,71.50,72.49,29075
18-Oct-18,71.50,72.48,71.50,72.45,20760
17-Oct-18,71.00,72.90,70.57,72.48,80158
16-Oct-18,71.18,71.28,70.99,71.00,35252
15-Oct-18,70.50,71.50,70.00,71.20,16667
11-Oct-18,70.01,70.99,69.50,70.98,68793
10-Oct-18,70.50,70.50,70.01,70.01,18468
09-Oct-18,71.00,71.00,69.51,70.50,47539
08-Oct-18,70.50,70.98,70.05,70.50,12600
05-Oct-18,71.00,71.00,70.00,70.00,5776
04-Oct-18,70.98,70.98,69.01,69.06,31957
03-Oct-18,70.00,71.00,70.00,71.00,24662
02-Oct-18,69.50,71.50,69.50,69.70,30308
01-Oct-18,70.00,70.88,69.99,70.87,19294
28-Sep-18,71.00,71.00,69.02,69.10,44376
27-Sep-18,70.99,71.00,70.50,70.50,7350
26-Sep-18,70.99,71.00,70.71,70.75,10928
25-Sep-18,71.00,71.00,70.46,70.50,23986
24-Sep-18,70.60,71.00,70.50,70.50,16448
21-Sep-18,72.50,72.50,69.80,70.43,54608
20-Sep-18,73.00,73.00,72.05,72.06,8268
19-Sep-18,72.99,72.99,72.50,72.50,4143
18-Sep-18,72.48,73.00,72.02,72.50,14911
17-Sep-18,73.00,73.00,72.08,72.08,25690
14-Sep-18,72.52,74.00,72.50,72.50,25690
13-Sep-18,73.00,73.00,72.05,72.05,25690
12-Sep-18,72.80,73.00,72.51,73.00,25690
11-Sep-18,72.06,73.00,72.06,73.00,25690
10-Sep-18,72.50,72.61,72.50,72.50,25690
06-Sep-18,73.28,73.29,72.06,72.06,25690
05-Sep-18,72.50,75.12,71.71,72.00,25690
04-Sep-18,72.00,74.95,71.80,74.95,25690
03-Sep-18,72.50,72.85,72.00,72.78,25690
31-Aug-18,72.98,73.80,72.00,73.78,25690
30-Aug-18,72.51,72.97,72.51,72.97,25690
29-Aug-18,71.55,72.98,71.50,72.95,25690
28-Aug-18,71.03,72.99,71.00,71.55,25690
27-Aug-18,70.72,72.99,70.72,71.00,25690
24-Aug-18,73.01,73.99,70.51,73.48,25690
23-Aug-18,74.00,74.00,72.82,73.00,25690
22-Aug-18,72.50,74.00,72.50,74.00,25690
21-Aug-18,73.16,73.16,72.80,72.80,25690
20-Aug-18,74.50,74.50,73.02,73.10,25690
17-Aug-18,75.50,75.50,74.02,74.02,25690
16-Aug-18,75.79,76.00,75.51,76.00,25690
15-Aug-18,75.97,75.97,75.50,75.95,25690
14-Aug-18,74.51,75.09,74.02,75.00,25690
13-Aug-18,75.50,75.50,74.50,75.02,25690
10-Aug-18,75.78,76.01,75.64,75.64,25690
09-Aug-18,76.51,76.51,75.64,75.78,25690
08-Aug-18,77.52,77.52,76.18,76.18,25690
07-Aug-18,77.49,78.50,77.49,77.50,25690
06-Aug-18,81.90,84.00,77.11,77.11,25690
03-Aug-18,77.59,80.00,77.59,79.98,25690
02-Aug-18,77.99,78.00,76.30,78.00,25690
01-Aug-18,78.90,78.99,78.00,78.00,25690
31-Jul-18,79.00,79.00,78.00,78.90,25690
*exoneração de responsabilidade