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
16/09/2021	-0,41%	-0,16	39,33	39,70	39,33	39,70	6K	17
15/09/2021	1,26%	0,49	39,49	39,69	39,11	39,69	2K	13
14/09/2021	-0,84%	-0,33	39,00	39,34	38,83	39,34	19K	29
13/09/2021	0,46%	0,18	39,33	39,15	39,15	40,24	4K	27
10/09/2021	0,00%	0,00	39,15	39,19	39,15	39,33	5K	24
09/09/2021	0,38%	0,15	39,15	40,94	39,15	40,94	3K	20
08/09/2021	-2,01%	-0,80	39,00	39,78	39,00	41,10	99K	72
06/09/2021	4,46%	1,70	39,80	38,48	38,10	39,80	10K	43
03/09/2021	0,21%	0,08	38,10	38,43	38,10	39,93	6K	27
02/09/2021	-0,73%	-0,28	38,02	38,54	38,01	38,54	10K	33
01/09/2021	-0,31%	-0,12	38,30	38,43	38,30	39,03	6K	21

31/08/2021	-0,62%	-0,24	38,42	38,71	38,33	39,05	6K	23
30/08/2021	0,39%	0,15	38,66	39,41	38,66	39,41	7K	28
27/08/2021	0,00%	0,00	38,51	38,08	38,07	39,40	19K	20
26/08/2021	-2,90%	-1,15	38,51	40,87	36,45	40,87	20K	44
25/08/2021	-0,35%	-0,14	39,66	40,00	39,66	41,10	5K	19
24/08/2021	-0,03%	-0,01	39,80	39,77	39,75	39,84	7K	15
23/08/2021	-0,03%	-0,01	39,81	39,90	39,81	39,94	10K	14
20/08/2021	0,03%	0,01	39,82	39,81	39,81	39,96	8K	17
19/08/2021	0,00%	0,00	39,81	39,83	39,81	39,92	9K	14
18/08/2021	0,00%	0,00	39,81	39,82	39,81	39,82	13K	15
17/08/2021	0,00%	0,00	39,81	39,82	39,81	39,90	13K	17
16/08/2021	0,00%	0,00	39,81	39,90	39,81	40,00	19K	30
13/08/2021	-0,23%	-0,09	39,81	39,90	39,81	40,15	8K	15
12/08/2021	-0,75%	-0,30	39,90	40,25	39,90	40,25	17K	27
11/08/2021	-0,07%	-0,03	40,20	40,25	40,12	40,25	2K	7
10/08/2021	0,07%	0,03	40,23	40,00	40,00	40,25	4K	19
09/08/2021	0,98%	0,39	40,20	39,90	39,90	40,20	2K	8
06/08/2021	0,00%	0,00	39,81	39,81	39,81	40,20	46K	29
05/08/2021	-0,40%	-0,16	39,81	39,98	39,81	40,00	14K	17
04/08/2021	0,93%	0,37	39,97	39,62	39,60	39,98	19K	16
03/08/2021	0,18%	0,07	39,60	40,00	39,60	40,00	3K	10
02/08/2021	-0,18%	-0,07	39,53	40,14	39,50	40,14	10K	21
30/07/2021	-0,75%	-0,30	39,60	40,00	39,60	40,23	16K	32
29/07/2021	0,00%	0,00	39,90	40,29	39,80	40,29	15K	62
28/07/2021	-0,32%	-0,13	39,90	40,20	39,90	40,46	10K	25
27/07/2021	-1,01%	-0,41	40,03	40,44	40,02	40,50	7K	16
26/07/2021	0,10%	0,04	40,44	40,51	39,53	40,51	26K	30
23/07/2021	-1,44%	-0,59	40,40	41,10	40,40	41,10	6K	18
22/07/2021	-0,02%	-0,01	40,99	40,99	40,40	40,99	25K	30
21/07/2021	0,02%	0,01	41,00	41,10	40,62	41,10	6K	18
20/07/2021	-0,27%	-0,11	40,99	41,07	40,63	41,07	22K	42
19/07/2021	0,61%	0,25	41,10	40,80	40,30	41,10	21K	31
16/07/2021	-0,46%	-0,19	40,85	41,09	40,85	41,09	3K	17
15/07/2021	0,12%	0,05	41,04	40,99	40,82	41,09	6K	31
14/07/2021	0,10%	0,04	40,99	41,09	40,70	41,09	39K	30
13/07/2021	-0,51%	-0,21	40,95	41,19	40,75	41,19	31K	34
12/07/2021	-0,02%	-0,01	41,16	41,19	40,52	41,19	41K	27
08/07/2021	0,22%	0,09	41,17	41,38	40,80	41,38	15K	14
07/07/2021	1,13%	0,46	41,08	41,00	40,60	41,08	12K	25
06/07/2021	-1,62%	-0,67	40,62	41,29	40,61	41,29	12K	27
05/07/2021	0,07%	0,03	41,29	41,23	40,00	41,70	35K	52
02/07/2021	-0,41%	-0,17	41,26	41,60	41,23	41,90	13K	72
01/07/2021	-0,17%	-0,07	41,43	42,05	41,43	42,14	10K	17
30/06/2021	-1,47%	-0,62	41,50	42,09	41,39	42,09	20K	23
29/06/2021	0,41%	0,17	42,12	41,00	41,00	42,22	7K	27
28/06/2021	0,12%	0,05	41,95	42,00	40,60	42,00	10K	23
25/06/2021	-0,59%	-0,25	41,90	42,23	41,22	42,46	15K	25
24/06/2021	-0,14%	-0,06	42,15	42,15	41,80	42,15	33K	18
23/06/2021	0,50%	0,21	42,21	42,02	41,60	42,25	38K	43
22/06/2021	-1,62%	-0,69	42,00	42,69	42,00	42,71	26K	47
21/06/2021	0,00%	0,00	42,69	42,66	42,50	42,71	9K	32
18/06/2021	-0,19%	-0,08	42,69	42,67	42,40	42,72	5K	18
17/06/2021	0,99%	0,42	42,77	42,40	42,40	42,80	16K	18
16/06/2021	-0,24%	-0,10	42,35	42,35	42,31	42,49	91K	32
15/06/2021	-0,07%	-0,03	42,45	42,49	42,30	42,49	23K	23
14/06/2021	0,66%	0,28	42,48	42,57	42,35	42,58	15K	18
11/06/2021	-0,71%	-0,30	42,20	42,60	42,20	42,60	12K	24
10/06/2021	-0,56%	-0,24	42,50	42,75	42,50	42,75	6K	15
09/06/2021	-0,07%	-0,03	42,74	42,79	42,50	42,79	35K	36
08/06/2021	-0,05%	-0,02	42,77	42,79	42,61	42,80	5K	16
07/06/2021	0,00%	0,00	42,79	42,80	42,56	42,80	10K	27
04/06/2021	0,42%	0,18	42,79	42,70	42,60	42,80	17K	22
02/06/2021	-0,35%	-0,15	42,61	42,75	42,60	42,77	8K	19
01/06/2021	0,19%	0,08	42,76	42,60	42,50	42,79	30K	24
31/05/2021	-0,23%	-0,10	42,68	42,79	42,50	42,79	38K	42
28/05/2021	0,02%	0,01	42,78	42,79	42,54	42,79	5K	20
27/05/2021	0,38%	0,16	42,77	42,78	42,53	42,78	5K	17
26/05/2021	-0,07%	-0,03	42,61	42,78	42,54	42,78	5K	16
25/05/2021	-0,37%	-0,16	42,64	42,79	42,53	42,79	7K	15
24/05/2021	0,66%	0,28	42,80	42,94	42,52	42,94	4K	19
21/05/2021	-0,21%	-0,09	42,52	42,79	42,50	42,79	8K	22
20/05/2021	0,14%	0,06	42,61	42,75	42,60	42,76	4K	10
19/05/2021	-0,47%	-0,20	42,55	42,80	42,51	42,80	41K	25
18/05/2021	-0,12%	-0,05	42,75	42,80	42,70	42,84	7K	18
17/05/2021	0,71%	0,30	42,80	42,60	42,40	42,84	7K	20
14/05/2021	-0,58%	-0,25	42,50	42,75	42,24	42,80	19K	23
13/05/2021	1,23%	0,52	42,75	42,24	42,23	42,75	25K	27
12/05/2021	-0,98%	-0,42	42,23	42,64	42,22	42,65	36K	22
11/05/2021	0,12%	0,05	42,65	42,97	42,60	42,98	4K	17
10/05/2021	-0,30%	-0,13	42,60	42,73	42,60	42,99	8K	22
07/05/2021	-0,16%	-0,07	42,73	42,93	42,46	42,93	67K	43
06/05/2021	-0,28%	-0,12	42,80	42,92	42,80	43,05	35K	27
05/05/2021	-0,16%	-0,07	42,92	42,99	42,91	42,99	4K	14
04/05/2021	0,51%	0,22	42,99	42,77	42,74	43,00	21K	17
03/05/2021	0,09%	0,04	42,77	43,17	42,75	43,19	38K	32
30/04/2021	0,12%	0,05	42,73	43,19	42,22	43,19	80K	41
29/04/2021	0,40%	0,17	42,68	42,51	42,51	42,98	11K	18
28/04/2021	0,69%	0,29	42,51	42,40	42,40	42,91	21K	19
27/04/2021	-0,52%	-0,22	42,22	42,44	40,00	43,00	441K	89
26/04/2021	-0,05%	-0,02	42,44	42,46	42,10	42,46	24K	34
23/04/2021	0,43%	0,18	42,46	42,20	42,10	44,99	177K	94
22/04/2021	0,38%	0,16	42,28	42,20	42,05	42,40	24K	23
20/04/2021	-0,38%	-0,16	42,12	42,28	42,03	42,50	60K	28
19/04/2021	0,67%	0,28	42,28	42,29	42,00	42,30	15K	26
16/04/2021	-0,71%	-0,30	42,00	42,30	42,00	42,30	18K	28
15/04/2021	-0,35%	-0,15	42,30	42,22	42,22	42,60	20K	30
14/04/2021	-1,00%	-0,43	42,45	42,90	42,00	42,90	34K	41
13/04/2021	0,14%	0,06	42,88	42,52	42,26	42,90	21K	46
12/04/2021	0,73%	0,31	42,82	42,58	42,50	43,01	25K	30
09/04/2021	0,02%	0,01	42,51	42,50	42,50	43,05	15K	38
08/04/2021	-1,09%	-0,47	42,50	42,94	42,50	43,03	65K	31
07/04/2021	0,05%	0,02	42,97	42,86	42,50	42,98	24K	33
06/04/2021	-0,58%	-0,25	42,95	43,30	42,95	43,54	109K	70
05/04/2021	-1,01%	-0,44	43,20	43,07	43,06	43,69	38K	41
01/04/2021	-0,57%	-0,25	43,64	43,89	43,03	43,89	9K	31
31/03/2021	0,69%	0,30	43,89	43,97	43,88	43,97	2K	7
30/03/2021	0,44%	0,19	43,59	43,40	43,01	43,96	8K	25
29/03/2021	-0,21%	-0,09	43,40	43,13	43,13	44,48	9K	19
26/03/2021	-2,27%	-1,01	43,49	45,43	43,00	45,43	36K	67
25/03/2021	-3,03%	-1,39	44,50	44,80	43,50	45,74	67K	85
24/03/2021	0,31%	0,14	45,89	45,65	44,51	45,89	34K	46
23/03/2021	-0,46%	-0,21	45,75	45,94	45,12	45,95	4K	17
22/03/2021	-0,30%	-0,14	45,96	46,00	45,20	46,23	49K	40
19/03/2021	1,25%	0,57	46,10	45,53	45,02	46,27	25K	57
18/03/2021	-1,06%	-0,49	45,53	46,37	45,53	46,40	14K	41
17/03/2021	-0,24%	-0,11	46,02	46,13	45,89	46,40	16K	42
16/03/2021	0,26%	0,12	46,13	46,48	46,13	46,50	17K	13
15/03/2021	-1,27%	-0,59	46,01	46,69	46,00	46,97	55K	58
12/03/2021	0,00%	0,00	46,60	47,10	46,50	47,10	19K	49
11/03/2021	-0,83%	-0,39	46,60	46,49	46,10	46,70	9K	17
10/03/2021	-0,63%	-0,30	46,99	47,50	46,03	47,50	27K	53
09/03/2021	0,62%	0,29	47,29	47,47	47,01	47,90	6K	34
08/03/2021	-	-	47,00	47,06	47,00	47,95	10K	26

Date,Open,High,Low,Close,Volume
16-Sep-21,39.70,39.70,39.33,39.33,5531
15-Sep-21,39.69,39.69,39.11,39.49,2175
14-Sep-21,39.34,39.34,38.83,39.00,18921
13-Sep-21,39.15,40.24,39.15,39.33,3781
10-Sep-21,39.19,39.33,39.15,39.15,4984
09-Sep-21,40.94,40.94,39.15,39.15,2987
08-Sep-21,39.78,41.10,39.00,39.00,98652
06-Sep-21,38.48,39.80,38.10,39.80,9519
03-Sep-21,38.43,39.93,38.10,38.10,6349
02-Sep-21,38.54,38.54,38.01,38.02,10358
01-Sep-21,38.43,39.03,38.30,38.30,5543
31-Aug-21,38.71,39.05,38.33,38.42,6064
30-Aug-21,39.41,39.41,38.66,38.66,7035
27-Aug-21,38.08,39.40,38.07,38.51,18524
26-Aug-21,40.87,40.87,36.45,38.51,20200
25-Aug-21,40.00,41.10,39.66,39.66,5425
24-Aug-21,39.77,39.84,39.75,39.80,6560
23-Aug-21,39.90,39.94,39.81,39.81,10479
20-Aug-21,39.81,39.96,39.81,39.82,7843
19-Aug-21,39.83,39.92,39.81,39.81,8561
18-Aug-21,39.82,39.82,39.81,39.81,12978
17-Aug-21,39.82,39.90,39.81,39.81,13459
16-Aug-21,39.90,40.00,39.81,39.81,19382
13-Aug-21,39.90,40.15,39.81,39.81,7570
12-Aug-21,40.25,40.25,39.90,39.90,16650
11-Aug-21,40.25,40.25,40.12,40.20,2091
10-Aug-21,40.00,40.25,40.00,40.23,3728
09-Aug-21,39.90,40.20,39.90,40.20,1806
06-Aug-21,39.81,40.20,39.81,39.81,46269
05-Aug-21,39.98,40.00,39.81,39.81,14051
04-Aug-21,39.62,39.98,39.60,39.97,18860
03-Aug-21,40.00,40.00,39.60,39.60,2786
02-Aug-21,40.14,40.14,39.50,39.53,9581
30-Jul-21,40.00,40.23,39.60,39.60,16319
29-Jul-21,40.29,40.29,39.80,39.90,14963
28-Jul-21,40.20,40.46,39.90,39.90,10084
27-Jul-21,40.44,40.50,40.02,40.03,6787
26-Jul-21,40.51,40.51,39.53,40.44,25667
23-Jul-21,41.10,41.10,40.40,40.40,6403
22-Jul-21,40.99,40.99,40.40,40.99,24681
21-Jul-21,41.10,41.10,40.62,41.00,6228
20-Jul-21,41.07,41.07,40.63,40.99,22267
19-Jul-21,40.80,41.10,40.30,41.10,21323
16-Jul-21,41.09,41.09,40.85,40.85,3443
15-Jul-21,40.99,41.09,40.82,41.04,5535
14-Jul-21,41.09,41.09,40.70,40.99,38596
13-Jul-21,41.19,41.19,40.75,40.95,31173
12-Jul-21,41.19,41.19,40.52,41.16,41110
08-Jul-21,41.38,41.38,40.80,41.17,14613
07-Jul-21,41.00,41.08,40.60,41.08,11960
06-Jul-21,41.29,41.29,40.61,40.62,11855
05-Jul-21,41.23,41.70,40.00,41.29,34542
02-Jul-21,41.60,41.90,41.23,41.26,13360
01-Jul-21,42.05,42.14,41.43,41.43,9696
30-Jun-21,42.09,42.09,41.39,41.50,20353
29-Jun-21,41.00,42.22,41.00,42.12,7055
28-Jun-21,42.00,42.00,40.60,41.95,10152
25-Jun-21,42.23,42.46,41.22,41.90,14971
24-Jun-21,42.15,42.15,41.80,42.15,32874
23-Jun-21,42.02,42.25,41.60,42.21,38324
22-Jun-21,42.69,42.71,42.00,42.00,25948
21-Jun-21,42.66,42.71,42.50,42.69,9420
18-Jun-21,42.67,42.72,42.40,42.69,4858
17-Jun-21,42.40,42.80,42.40,42.77,16425
16-Jun-21,42.35,42.49,42.31,42.35,91395
15-Jun-21,42.49,42.49,42.30,42.45,23291
14-Jun-21,42.57,42.58,42.35,42.48,14693
11-Jun-21,42.60,42.60,42.20,42.20,12375
10-Jun-21,42.75,42.75,42.50,42.50,6135
09-Jun-21,42.79,42.79,42.50,42.74,35136
08-Jun-21,42.79,42.80,42.61,42.77,4615
07-Jun-21,42.80,42.80,42.56,42.79,9514
04-Jun-21,42.70,42.80,42.60,42.79,17308
02-Jun-21,42.75,42.77,42.60,42.61,7981
01-Jun-21,42.60,42.79,42.50,42.76,30050
31-May-21,42.79,42.79,42.50,42.68,37884
28-May-21,42.79,42.79,42.54,42.78,4827
27-May-21,42.78,42.78,42.53,42.77,4613
26-May-21,42.78,42.78,42.54,42.61,5199
25-May-21,42.79,42.79,42.53,42.64,6730
24-May-21,42.94,42.94,42.52,42.80,4055
21-May-21,42.79,42.79,42.50,42.52,7756
20-May-21,42.75,42.76,42.60,42.61,4006
19-May-21,42.80,42.80,42.51,42.55,40993
18-May-21,42.80,42.84,42.70,42.75,6800
17-May-21,42.60,42.84,42.40,42.80,6721
14-May-21,42.75,42.80,42.24,42.50,18530
13-May-21,42.24,42.75,42.23,42.75,24519
12-May-21,42.64,42.65,42.22,42.23,36426
11-May-21,42.97,42.98,42.60,42.65,4067
10-May-21,42.73,42.99,42.60,42.60,8144
07-May-21,42.93,42.93,42.46,42.73,66836
06-May-21,42.92,43.05,42.80,42.80,34954
05-May-21,42.99,42.99,42.91,42.92,4467
04-May-21,42.77,43.00,42.74,42.99,20644
03-May-21,43.17,43.19,42.75,42.77,37686
30-Apr-21,43.19,43.19,42.22,42.73,79625
29-Apr-21,42.51,42.98,42.51,42.68,10825
28-Apr-21,42.40,42.91,42.40,42.51,21224
27-Apr-21,42.44,43.00,40.00,42.22,441348
26-Apr-21,42.46,42.46,42.10,42.44,24188
23-Apr-21,42.20,44.99,42.10,42.46,176538
22-Apr-21,42.20,42.40,42.05,42.28,24033
20-Apr-21,42.28,42.50,42.03,42.12,60489
19-Apr-21,42.29,42.30,42.00,42.28,14789
16-Apr-21,42.30,42.30,42.00,42.00,18414
15-Apr-21,42.22,42.60,42.22,42.30,19690
14-Apr-21,42.90,42.90,42.00,42.45,33781
13-Apr-21,42.52,42.90,42.26,42.88,20604
12-Apr-21,42.58,43.01,42.50,42.82,25321
09-Apr-21,42.50,43.05,42.50,42.51,15253
08-Apr-21,42.94,43.03,42.50,42.50,65332
07-Apr-21,42.86,42.98,42.50,42.97,23500
06-Apr-21,43.30,43.54,42.95,42.95,109066
05-Apr-21,43.07,43.69,43.06,43.20,38114
01-Apr-21,43.89,43.89,43.03,43.64,9189
31-Mar-21,43.97,43.97,43.88,43.89,1713
30-Mar-21,43.40,43.96,43.01,43.59,8352
29-Mar-21,43.13,44.48,43.13,43.40,9275
26-Mar-21,45.43,45.43,43.00,43.49,35977
25-Mar-21,44.80,45.74,43.50,44.50,67294
24-Mar-21,45.65,45.89,44.51,45.89,34063
23-Mar-21,45.94,45.95,45.12,45.75,4469
22-Mar-21,46.00,46.23,45.20,45.96,49079
19-Mar-21,45.53,46.27,45.02,46.10,24532
18-Mar-21,46.37,46.40,45.53,45.53,13799
17-Mar-21,46.13,46.40,45.89,46.02,16283
16-Mar-21,46.48,46.50,46.13,46.13,16984
15-Mar-21,46.69,46.97,46.00,46.01,54684
12-Mar-21,47.10,47.10,46.50,46.60,19316
11-Mar-21,46.49,46.70,46.10,46.60,8785
10-Mar-21,47.50,47.50,46.03,46.99,26785
09-Mar-21,47.47,47.90,47.01,47.29,5683
08-Mar-21,47.06,47.95,47.00,47.00,9730

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CNES11

cotações, gráficos e mais...