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
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	-0,11%	-0,05	47,00	47,06	47,00	47,95	10K	26
05/03/2021	0,11%	0,05	47,05	47,00	47,00	48,45	14K	16
04/03/2021	-0,63%	-0,30	47,00	46,02	46,00	48,76	16K	29
03/03/2021	2,78%	1,28	47,30	49,49	46,05	49,49	16K	29
02/03/2021	-8,62%	-4,34	46,02	50,00	45,99	50,27	253K	102
01/03/2021	0,62%	0,31	50,36	50,05	47,04	50,78	59K	80
26/02/2021	-1,63%	-0,83	50,05	50,87	50,05	51,90	13K	27
25/02/2021	-1,83%	-0,95	50,88	50,07	50,02	51,18	108K	61
24/02/2021	1,63%	0,83	51,83	51,10	50,00	51,85	207K	93
23/02/2021	-2,21%	-1,15	51,00	52,14	50,03	52,20	80K	237
22/02/2021	-0,38%	-0,20	52,15	51,50	51,10	52,40	17K	40
19/02/2021	0,00%	0,00	52,35	52,47	51,03	52,47	23K	37
18/02/2021	-0,70%	-0,37	52,35	51,26	51,02	52,49	28K	41
17/02/2021	1,35%	0,70	52,72	52,52	51,05	52,74	36K	36
12/02/2021	-2,40%	-1,28	52,02	52,73	51,50	52,75	62K	66
11/02/2021	-0,28%	-0,15	53,30	53,50	52,71	54,03	93K	47
10/02/2021	-1,00%	-0,54	53,45	53,99	53,31	53,99	27K	26
09/02/2021	-0,02%	-0,01	53,99	54,45	53,50	54,45	13K	30
08/02/2021	-0,92%	-0,50	54,00	54,11	53,50	54,50	59K	64
05/02/2021	0,66%	0,36	54,50	54,60	54,11	54,60	25K	41
04/02/2021	-0,13%	-0,07	54,14	54,32	54,12	54,79	53K	37
03/02/2021	-1,35%	-0,74	54,21	54,52	54,12	54,56	7K	20
02/02/2021	0,83%	0,45	54,95	54,95	54,47	54,99	15K	39
01/02/2021	0,00%	0,00	54,50	54,51	54,50	54,95	2K	10
29/01/2021	1,19%	0,64	54,50	54,03	53,30	55,00	18K	63
28/01/2021	-0,26%	-0,14	53,86	54,00	53,86	54,20	14K	34
27/01/2021	0,37%	0,20	54,00	53,06	53,06	54,00	42K	48
26/01/2021	-2,73%	-1,51	53,80	57,39	53,71	57,39	60K	73
22/01/2021	-1,23%	-0,69	55,31	55,64	55,01	57,50	72K	61
21/01/2021	-1,23%	-0,70	56,00	56,54	55,53	56,70	63K	41
20/01/2021	-0,35%	-0,20	56,70	56,87	56,70	56,91	21K	32
19/01/2021	-1,20%	-0,69	56,90	57,59	56,65	57,59	42K	48
18/01/2021	0,16%	0,09	57,59	57,60	56,15	57,80	139K	100
15/01/2021	-1,47%	-0,86	57,50	58,11	55,76	58,30	119K	81
14/01/2021	-0,24%	-0,14	58,36	58,50	58,00	58,50	18K	43
13/01/2021	-0,43%	-0,25	58,50	58,76	58,50	59,30	60K	61
12/01/2021	-0,09%	-0,05	58,75	58,80	58,75	59,50	119K	84
11/01/2021	-3,31%	-2,01	58,80	59,75	58,78	59,98	295K	205
08/01/2021	-0,15%	-0,09	60,81	61,00	60,68	62,12	37K	37
07/01/2021	-0,81%	-0,50	60,90	61,40	60,88	61,40	15K	33
06/01/2021	1,24%	0,75	61,40	60,65	60,65	61,58	5K	23
05/01/2021	-0,08%	-0,05	60,65	60,75	60,65	61,14	41K	53
04/01/2021	-0,49%	-0,30	60,70	61,00	60,61	62,00	84K	60
30/12/2020	0,03%	0,02	61,00	60,98	60,47	61,20	22K	37
29/12/2020	1,63%	0,98	60,98	59,99	59,99	61,00	91K	43
28/12/2020	0,84%	0,50	60,00	59,50	59,02	60,04	68K	66
23/12/2020	0,35%	0,21	59,50	59,29	58,75	59,60	30K	24
22/12/2020	1,01%	0,59	59,29	59,29	58,80	59,95	27K	32
21/12/2020	-1,76%	-1,05	58,70	59,47	58,60	59,47	52K	52
18/12/2020	-0,33%	-0,20	59,75	59,95	59,35	59,95	23K	46
17/12/2020	1,01%	0,60	59,95	59,35	59,35	60,45	41K	38
16/12/2020	-1,90%	-1,15	59,35	60,50	59,33	60,84	78K	54
15/12/2020	0,50%	0,30	60,50	60,02	60,02	60,89	14K	29
14/12/2020	-0,02%	-0,01	60,20	60,23	60,02	60,23	55K	43
11/12/2020	-0,31%	-0,19	60,21	60,40	60,00	60,90	37K	31
10/12/2020	-0,98%	-0,60	60,40	61,02	60,11	61,02	15K	30
09/12/2020	0,00%	0,00	61,00	61,00	60,00	61,73	55K	52
08/12/2020	-0,25%	-0,15	61,00	62,00	60,56	62,00	51K	51
07/12/2020	-2,05%	-1,28	61,15	62,50	61,00	63,87	162K	205
04/12/2020	-5,12%	-3,37	62,43	65,00	62,00	65,00	258K	213
03/12/2020	0,47%	0,31	65,80	65,65	65,64	65,80	20K	26
02/12/2020	0,12%	0,08	65,49	65,40	64,98	65,77	42K	36
01/12/2020	1,00%	0,65	65,41	65,78	65,40	65,80	16K	70
30/11/2020	-1,11%	-0,73	64,76	65,65	64,69	65,65	43K	34
27/11/2020	0,11%	0,07	65,49	65,43	65,43	65,85	13K	19
26/11/2020	-0,08%	-0,05	65,42	65,42	65,42	65,63	27K	16
25/11/2020	-0,15%	-0,10	65,47	65,58	65,47	65,94	67K	28
24/11/2020	-0,30%	-0,20	65,57	65,51	65,51	65,99	11K	20
23/11/2020	-0,32%	-0,21	65,77	65,80	65,50	65,80	3K	10
20/11/2020	0,73%	0,48	65,98	65,92	65,92	65,99	4K	11
19/11/2020	-0,74%	-0,49	65,50	65,50	65,40	65,99	48K	28
18/11/2020	0,75%	0,49	65,99	65,60	65,60	65,99	4K	14
17/11/2020	-0,15%	-0,10	65,50	65,50	65,41	65,50	33K	17
16/11/2020	-0,09%	-0,06	65,60	65,99	65,60	65,99	10K	22
13/11/2020	-0,52%	-0,34	65,66	66,01	65,66	66,25	3K	12
12/11/2020	-0,27%	-0,18	66,00	65,99	65,34	66,10	28K	20
11/11/2020	1,04%	0,68	66,18	65,66	65,50	66,27	28K	26
10/11/2020	-0,30%	-0,20	65,50	65,71	65,50	65,80	10K	18
09/11/2020	1,00%	0,65	65,70	65,33	65,33	65,94	19K	22
06/11/2020	-0,03%	-0,02	65,05	65,01	65,00	65,43	9K	16
05/11/2020	0,05%	0,03	65,07	65,50	65,07	65,61	10K	11
04/11/2020	-0,85%	-0,56	65,04	65,01	65,00	65,32	13K	18
03/11/2020	5,77%	3,58	65,60	64,00	61,50	66,11	28K	44
30/10/2020	-3,84%	-2,48	62,02	64,44	62,01	64,44	17K	29
29/10/2020	-0,23%	-0,15	64,50	64,65	64,43	64,69	17K	26
28/10/2020	-0,26%	-0,17	64,65	64,82	64,42	64,82	23K	27
27/10/2020	-0,66%	-0,43	64,82	65,25	64,79	65,29	18K	26
26/10/2020	-0,84%	-0,55	65,25	65,97	65,00	65,97	13K	34
23/10/2020	-1,30%	-0,87	65,80	66,67	62,40	66,67	40K	64
22/10/2020	-0,19%	-0,13	66,67	66,70	66,64	66,70	6K	14
21/10/2020	-0,92%	-0,62	66,80	67,41	66,50	67,41	16K	36
20/10/2020	1,98%	1,31	67,42	66,11	65,80	67,42	35K	55
19/10/2020	0,62%	0,41	66,11	65,70	64,87	66,11	25K	33
16/10/2020	0,00%	0,00	65,70	66,15	65,67	66,15	6K	17
15/10/2020	1,08%	0,70	65,70	66,22	65,07	66,23	12K	27
14/10/2020	0,00%	0,00	65,00	64,91	64,91	65,04	13K	18
13/10/2020	0,00%	0,00	65,00	65,04	65,00	65,51	41K	20
09/10/2020	0,31%	0,20	65,00	65,03	65,00	65,50	8K	26
08/10/2020	0,15%	0,10	64,80	64,71	64,71	65,50	24K	39
07/10/2020	0,23%	0,15	64,70	64,70	64,68	64,94	14K	19
06/10/2020	-1,00%	-0,65	64,55	65,50	64,50	65,50	25K	39
05/10/2020	0,29%	0,19	65,20	65,35	65,12	65,86	11K	26
02/10/2020	-0,06%	-0,04	65,01	65,98	65,00	65,98	15K	20
01/10/2020	-0,34%	-0,22	65,05	65,26	65,00	65,96	33K	44
30/09/2020	0,87%	0,56	65,27	65,00	64,76	65,42	10K	38
29/09/2020	0,08%	0,05	64,71	65,50	64,70	65,50	20K	30
28/09/2020	-1,28%	-0,84	64,66	65,50	64,66	65,50	18K	28
25/09/2020	0,00%	0,00	65,50	65,50	65,25	65,50	22K	24
24/09/2020	-0,20%	-0,13	65,50	65,66	65,44	65,69	11K	13
23/09/2020	-1,44%	-0,96	65,63	65,66	65,44	65,66	17K	22
22/09/2020	-	-	66,59	66,33	65,44	66,59	25K	43

Date,Open,High,Low,Close,Volume
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
05-Mar-21,47.00,48.45,47.00,47.05,13804
04-Mar-21,46.02,48.76,46.00,47.00,16028
03-Mar-21,49.49,49.49,46.05,47.30,16289
02-Mar-21,50.00,50.27,45.99,46.02,252988
01-Mar-21,50.05,50.78,47.04,50.36,59277
26-Feb-21,50.87,51.90,50.05,50.05,13261
25-Feb-21,50.07,51.18,50.02,50.88,107602
24-Feb-21,51.10,51.85,50.00,51.83,207365
23-Feb-21,52.14,52.20,50.03,51.00,79980
22-Feb-21,51.50,52.40,51.10,52.15,17228
19-Feb-21,52.47,52.47,51.03,52.35,22739
18-Feb-21,51.26,52.49,51.02,52.35,28346
17-Feb-21,52.52,52.74,51.05,52.72,36181
12-Feb-21,52.73,52.75,51.50,52.02,61677
11-Feb-21,53.50,54.03,52.71,53.30,92599
10-Feb-21,53.99,53.99,53.31,53.45,27352
09-Feb-21,54.45,54.45,53.50,53.99,12709
08-Feb-21,54.11,54.50,53.50,54.00,59334
05-Feb-21,54.60,54.60,54.11,54.50,25237
04-Feb-21,54.32,54.79,54.12,54.14,52526
03-Feb-21,54.52,54.56,54.12,54.21,7190
02-Feb-21,54.95,54.99,54.47,54.95,14743
01-Feb-21,54.51,54.95,54.50,54.50,2235
29-Jan-21,54.03,55.00,53.30,54.50,17805
28-Jan-21,54.00,54.20,53.86,53.86,14106
27-Jan-21,53.06,54.00,53.06,54.00,42250
26-Jan-21,57.39,57.39,53.71,53.80,60198
22-Jan-21,55.64,57.50,55.01,55.31,72294
21-Jan-21,56.54,56.70,55.53,56.00,62849
20-Jan-21,56.87,56.91,56.70,56.70,20595
19-Jan-21,57.59,57.59,56.65,56.90,41862
18-Jan-21,57.60,57.80,56.15,57.59,138978
15-Jan-21,58.11,58.30,55.76,57.50,118911
14-Jan-21,58.50,58.50,58.00,58.36,17643
13-Jan-21,58.76,59.30,58.50,58.50,60338
12-Jan-21,58.80,59.50,58.75,58.75,118713
11-Jan-21,59.75,59.98,58.78,58.80,295387
08-Jan-21,61.00,62.12,60.68,60.81,37023
07-Jan-21,61.40,61.40,60.88,60.90,14986
06-Jan-21,60.65,61.58,60.65,61.40,4654
05-Jan-21,60.75,61.14,60.65,60.65,41396
04-Jan-21,61.00,62.00,60.61,60.70,84031
30-Dec-20,60.98,61.20,60.47,61.00,22383
29-Dec-20,59.99,61.00,59.99,60.98,90505
28-Dec-20,59.50,60.04,59.02,60.00,67746
23-Dec-20,59.29,59.60,58.75,59.50,29515
22-Dec-20,59.29,59.95,58.80,59.29,26704
21-Dec-20,59.47,59.47,58.60,58.70,52266
18-Dec-20,59.95,59.95,59.35,59.75,23234
17-Dec-20,59.35,60.45,59.35,59.95,40865
16-Dec-20,60.50,60.84,59.33,59.35,78411
15-Dec-20,60.02,60.89,60.02,60.50,13775
14-Dec-20,60.23,60.23,60.02,60.20,54763
11-Dec-20,60.40,60.90,60.00,60.21,36622
10-Dec-20,61.02,61.02,60.11,60.40,15350
09-Dec-20,61.00,61.73,60.00,61.00,54702
08-Dec-20,62.00,62.00,60.56,61.00,50985
07-Dec-20,62.50,63.87,61.00,61.15,161944
04-Dec-20,65.00,65.00,62.00,62.43,258427
03-Dec-20,65.65,65.80,65.64,65.80,20109
02-Dec-20,65.40,65.77,64.98,65.49,42149
01-Dec-20,65.78,65.80,65.40,65.41,16188
30-Nov-20,65.65,65.65,64.69,64.76,42583
27-Nov-20,65.43,65.85,65.43,65.49,12647
26-Nov-20,65.42,65.63,65.42,65.42,26839
25-Nov-20,65.58,65.94,65.47,65.47,67125
24-Nov-20,65.51,65.99,65.51,65.57,11291
23-Nov-20,65.80,65.80,65.50,65.77,3217
20-Nov-20,65.92,65.99,65.92,65.98,3958
19-Nov-20,65.50,65.99,65.40,65.50,47554
18-Nov-20,65.60,65.99,65.60,65.99,4348
17-Nov-20,65.50,65.50,65.41,65.50,33404
16-Nov-20,65.99,65.99,65.60,65.60,9528
13-Nov-20,66.01,66.25,65.66,65.66,3032
12-Nov-20,65.99,66.10,65.34,66.00,28009
11-Nov-20,65.66,66.27,65.50,66.18,27826
10-Nov-20,65.71,65.80,65.50,65.50,10045
09-Nov-20,65.33,65.94,65.33,65.70,18843
06-Nov-20,65.01,65.43,65.00,65.05,8520
05-Nov-20,65.50,65.61,65.07,65.07,10309
04-Nov-20,65.01,65.32,65.00,65.04,13480
03-Nov-20,64.00,66.11,61.50,65.60,27873
30-Oct-20,64.44,64.44,62.01,62.02,17448
29-Oct-20,64.65,64.69,64.43,64.50,17400
28-Oct-20,64.82,64.82,64.42,64.65,22660
27-Oct-20,65.25,65.29,64.79,64.82,17599
26-Oct-20,65.97,65.97,65.00,65.25,13479
23-Oct-20,66.67,66.67,62.40,65.80,40195
22-Oct-20,66.70,66.70,66.64,66.67,5799
21-Oct-20,67.41,67.41,66.50,66.80,16389
20-Oct-20,66.11,67.42,65.80,67.42,35130
19-Oct-20,65.70,66.11,64.87,66.11,24798
16-Oct-20,66.15,66.15,65.67,65.70,5655
15-Oct-20,66.22,66.23,65.07,65.70,12364
14-Oct-20,64.91,65.04,64.91,65.00,12934
13-Oct-20,65.04,65.51,65.00,65.00,40642
09-Oct-20,65.03,65.50,65.00,65.00,8005
08-Oct-20,64.71,65.50,64.71,64.80,24106
07-Oct-20,64.70,64.94,64.68,64.70,14108
06-Oct-20,65.50,65.50,64.50,64.55,25245
05-Oct-20,65.35,65.86,65.12,65.20,10697
02-Oct-20,65.98,65.98,65.00,65.01,15175
01-Oct-20,65.26,65.96,65.00,65.05,33287
30-Sep-20,65.00,65.42,64.76,65.27,10038
29-Sep-20,65.50,65.50,64.70,64.71,19576
28-Sep-20,65.50,65.50,64.66,64.66,18287
25-Sep-20,65.50,65.50,65.25,65.50,22188
24-Sep-20,65.66,65.69,65.44,65.50,11015
23-Sep-20,65.66,65.66,65.44,65.63,16505
22-Sep-20,66.33,66.59,65.44,66.59,24945

*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
moedas e criptomoedas
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...