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
10/08/2020	1,03%	0,64	62,65	63,37	62,20	63,37	58K	28
07/08/2020	0,18%	0,11	62,01	62,01	61,90	63,45	101K	57
06/08/2020	-5,35%	-3,50	61,90	65,41	61,90	66,00	436K	348
05/08/2020	-2,39%	-1,60	65,40	67,00	65,00	67,35	49K	71
04/08/2020	0,22%	0,15	67,00	66,84	66,00	67,34	64K	59
03/08/2020	2,14%	1,40	66,85	66,00	65,00	66,95	42K	48
31/07/2020	-0,05%	-0,03	65,45	66,17	62,55	66,19	82K	80
30/07/2020	-2,24%	-1,50	65,48	66,50	65,45	66,50	34K	63
29/07/2020	-0,52%	-0,35	66,98	67,34	66,50	67,40	105K	58
28/07/2020	-0,99%	-0,67	67,33	68,91	67,33	68,91	22K	36
27/07/2020	-1,41%	-0,97	68,00	68,95	68,00	69,98	79K	55

24/07/2020	-0,48%	-0,33	68,97	69,17	67,33	70,13	53K	57
23/07/2020	-0,09%	-0,06	69,30	70,45	69,24	70,45	22K	26
22/07/2020	0,01%	0,01	69,36	71,00	68,66	71,00	28K	43
21/07/2020	-0,50%	-0,35	69,35	69,70	69,33	70,99	23K	42
20/07/2020	0,00%	0,00	69,70	69,71	69,33	69,95	13K	30
17/07/2020	0,01%	0,01	69,70	69,71	69,69	69,71	30K	15
16/07/2020	-0,03%	-0,02	69,69	69,66	68,53	69,71	22K	42
15/07/2020	-0,77%	-0,54	69,71	70,33	69,71	70,92	47K	60
14/07/2020	0,07%	0,05	70,25	71,17	70,20	71,17	19K	26
13/07/2020	0,00%	0,00	70,20	70,20	70,20	71,25	57K	61
10/07/2020	-1,68%	-1,20	70,20	70,60	70,10	72,94	59K	142
09/07/2020	-2,86%	-2,10	71,40	70,57	70,57	71,48	36K	57
08/07/2020	2,94%	2,10	73,50	71,40	70,66	73,50	60K	243
07/07/2020	0,00%	0,00	71,40	71,17	70,60	71,40	14K	36
06/07/2020	0,28%	0,20	71,40	71,75	68,00	73,99	196K	183
03/07/2020	0,35%	0,25	71,20	71,00	70,99	71,80	17K	37
02/07/2020	0,78%	0,55	70,95	70,36	70,03	71,00	53K	59
01/07/2020	0,14%	0,10	70,40	70,40	69,66	70,40	52K	28
30/06/2020	-0,28%	-0,20	70,30	70,50	69,50	70,51	64K	51
29/06/2020	0,60%	0,42	70,50	70,08	70,08	71,19	14K	24
26/06/2020	-0,04%	-0,03	70,08	70,50	70,07	71,76	25K	42
25/06/2020	-2,35%	-1,69	70,11	71,78	70,05	71,78	19K	167
24/06/2020	0,77%	0,55	71,80	72,00	70,01	72,00	44K	59
23/06/2020	-1,72%	-1,25	71,25	72,50	71,00	72,50	24K	50
22/06/2020	-2,71%	-2,02	72,50	74,44	71,21	74,52	143K	76
19/06/2020	1,85%	1,35	74,52	73,18	72,54	74,52	26K	44
18/06/2020	-0,42%	-0,31	73,17	72,56	72,50	74,42	34K	38
17/06/2020	1,65%	1,19	73,48	70,43	70,43	74,52	57K	49
16/06/2020	1,82%	1,29	72,29	72,39	70,11	72,40	24K	46
15/06/2020	1,43%	1,00	71,00	70,02	68,54	71,00	104K	85
12/06/2020	-2,10%	-1,50	70,00	71,50	69,76	71,50	101K	56
10/06/2020	-0,69%	-0,50	71,50	72,00	71,50	72,41	24K	18
09/06/2020	-0,68%	-0,49	72,00	71,93	71,50	72,48	34K	49
08/06/2020	0,78%	0,56	72,49	71,85	71,00	72,50	44K	54
05/06/2020	0,04%	0,03	71,93	71,96	71,93	71,96	24K	26
04/06/2020	0,08%	0,06	71,90	71,84	71,13	71,96	25K	36
03/06/2020	0,55%	0,39	71,84	71,90	71,50	71,95	27K	50
02/06/2020	2,95%	2,05	71,45	71,12	71,11	71,45	25K	61
01/06/2020	-2,49%	-1,77	69,40	71,50	68,61	71,50	56K	72
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	-	-	89,76	89,43	89,00	90,00	75K	17

Date,Open,High,Low,Close,Volume
10-Aug-20,63.37,63.37,62.20,62.65,57940
07-Aug-20,62.01,63.45,61.90,62.01,101430
06-Aug-20,65.41,66.00,61.90,61.90,436232
05-Aug-20,67.00,67.35,65.00,65.40,48888
04-Aug-20,66.84,67.34,66.00,67.00,63610
03-Aug-20,66.00,66.95,65.00,66.85,41724
31-Jul-20,66.17,66.19,62.55,65.45,82494
30-Jul-20,66.50,66.50,65.45,65.48,33794
29-Jul-20,67.34,67.40,66.50,66.98,104888
28-Jul-20,68.91,68.91,67.33,67.33,22286
27-Jul-20,68.95,69.98,68.00,68.00,78519
24-Jul-20,69.17,70.13,67.33,68.97,53442
23-Jul-20,70.45,70.45,69.24,69.30,21535
22-Jul-20,71.00,71.00,68.66,69.36,27713
21-Jul-20,69.70,70.99,69.33,69.35,23042
20-Jul-20,69.71,69.95,69.33,69.70,13094
17-Jul-20,69.71,69.71,69.69,69.70,29622
16-Jul-20,69.66,69.71,68.53,69.69,21756
15-Jul-20,70.33,70.92,69.71,69.71,47164
14-Jul-20,71.17,71.17,70.20,70.25,18934
13-Jul-20,70.20,71.25,70.20,70.20,57239
10-Jul-20,70.60,72.94,70.10,70.20,59268
09-Jul-20,70.57,71.48,70.57,71.40,36077
08-Jul-20,71.40,73.50,70.66,73.50,60044
07-Jul-20,71.17,71.40,70.60,71.40,13960
06-Jul-20,71.75,73.99,68.00,71.40,195873
03-Jul-20,71.00,71.80,70.99,71.20,17096
02-Jul-20,70.36,71.00,70.03,70.95,52768
01-Jul-20,70.40,70.40,69.66,70.40,52271
30-Jun-20,70.50,70.51,69.50,70.30,64178
29-Jun-20,70.08,71.19,70.08,70.50,14250
26-Jun-20,70.50,71.76,70.07,70.08,24873
25-Jun-20,71.78,71.78,70.05,70.11,18921
24-Jun-20,72.00,72.00,70.01,71.80,44283
23-Jun-20,72.50,72.50,71.00,71.25,23790
22-Jun-20,74.44,74.52,71.21,72.50,143189
19-Jun-20,73.18,74.52,72.54,74.52,25922
18-Jun-20,72.56,74.42,72.50,73.17,33851
17-Jun-20,70.43,74.52,70.43,73.48,57091
16-Jun-20,72.39,72.40,70.11,72.29,23746
15-Jun-20,70.02,71.00,68.54,71.00,104079
12-Jun-20,71.50,71.50,69.76,70.00,100623
10-Jun-20,72.00,72.41,71.50,71.50,24383
09-Jun-20,71.93,72.48,71.50,72.00,34438
08-Jun-20,71.85,72.50,71.00,72.49,43727
05-Jun-20,71.96,71.96,71.93,71.93,24177
04-Jun-20,71.84,71.96,71.13,71.90,24872
03-Jun-20,71.90,71.95,71.50,71.84,26624
02-Jun-20,71.12,71.45,71.11,71.45,24836
01-Jun-20,71.50,71.50,68.61,69.40,56474
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CNES11

cotações, gráficos e mais...