Cotação atual, histórico e gráfico do papel: CPSH11

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 CPSH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	0,81%	0,08	9,97	9,98	9,80	10,04	1M	1.845
08/10/2024	-0,90%	-0,09	9,89	10,08	9,85	10,10	2M	2.620
07/10/2024	-0,30%	-0,03	9,98	10,01	9,95	10,06	1M	1.422
04/10/2024	-0,20%	-0,02	10,01	10,09	9,95	10,09	755K	4.671
03/10/2024	-0,40%	-0,04	10,03	10,13	9,97	10,13	1M	4.754
02/10/2024	-0,89%	-0,09	10,07	10,18	10,03	10,18	5M	4.242
01/10/2024	-1,36%	-0,14	10,16	10,36	10,01	10,36	2M	3.424

30/09/2024	-0,96%	-0,10	10,30	10,43	10,30	10,43	226K	539
27/09/2024	0,29%	0,03	10,40	10,44	10,33	10,44	320K	1.803
26/09/2024	-1,05%	-0,11	10,37	10,49	10,25	10,49	569K	838
25/09/2024	0,96%	0,10	10,48	10,42	10,34	10,59	6M	2.902
24/09/2024	-0,19%	-0,02	10,38	10,43	10,30	10,43	6M	402
23/09/2024	0,10%	0,01	10,40	10,39	10,35	10,44	175K	435
20/09/2024	-0,48%	-0,05	10,39	10,44	10,15	10,44	495K	2.743
19/09/2024	0,00%	0,00	10,44	10,45	10,36	10,45	341K	2.050
18/09/2024	-0,48%	-0,05	10,44	10,44	10,40	10,54	361K	4.447
17/09/2024	-0,94%	-0,10	10,49	10,60	10,45	10,60	675K	2.969
16/09/2024	0,86%	0,09	10,59	10,55	10,47	10,59	878K	2.594
13/09/2024	-0,66%	-0,07	10,50	10,57	10,47	10,57	3M	2.911
12/09/2024	0,67%	0,07	10,57	10,54	10,46	10,57	359K	2.820
11/09/2024	0,00%	0,00	10,50	10,55	10,46	10,58	374K	3.148
10/09/2024	-0,38%	-0,04	10,50	10,58	10,48	10,58	196K	1.032
09/09/2024	0,00%	0,00	10,54	10,61	10,50	10,61	392K	929
06/09/2024	0,19%	0,02	10,54	10,53	10,49	10,54	350K	880
05/09/2024	0,29%	0,03	10,52	10,52	10,46	10,58	703K	1.010
04/09/2024	-0,29%	-0,03	10,49	10,59	10,47	10,59	461K	836
03/09/2024	0,19%	0,02	10,52	10,60	10,49	10,60	349K	2.621
02/09/2024	-0,94%	-0,10	10,50	10,70	10,49	10,70	293K	2.390
30/08/2024	0,95%	0,10	10,60	10,55	10,51	10,60	336K	1.315
29/08/2024	-0,19%	-0,02	10,50	10,58	10,49	10,59	10M	632
28/08/2024	-0,28%	-0,03	10,52	10,61	10,50	10,61	373K	708
27/08/2024	-0,38%	-0,04	10,55	10,60	10,49	10,61	10M	541
26/08/2024	0,09%	0,01	10,59	10,62	10,49	10,62	241K	575
23/08/2024	1,05%	0,11	10,58	10,51	10,49	10,61	724K	3.373
22/08/2024	-0,48%	-0,05	10,47	10,63	10,45	10,63	417K	701
21/08/2024	-0,75%	-0,08	10,52	10,65	10,46	10,65	547K	2.982
20/08/2024	0,00%	0,00	10,60	10,64	10,53	10,65	262K	596
19/08/2024	-0,19%	-0,02	10,60	10,55	10,51	10,61	652K	814
16/08/2024	0,00%	0,00	10,62	10,62	10,52	10,65	2M	2.813
15/08/2024	0,38%	0,04	10,62	10,63	10,51	10,63	414K	684
14/08/2024	-0,56%	-0,06	10,58	10,69	10,53	10,69	990K	3.006
13/08/2024	0,47%	0,05	10,64	10,69	10,55	10,69	344K	2.286
12/08/2024	-1,76%	-0,19	10,59	10,81	10,56	10,81	1M	2.771
09/08/2024	0,94%	0,10	10,78	10,71	10,61	10,82	75K	333
08/08/2024	0,28%	0,03	10,68	10,75	10,54	10,77	194K	2.880
07/08/2024	-0,84%	-0,09	10,65	10,81	10,53	10,81	344K	781
06/08/2024	-0,65%	-0,07	10,74	10,83	10,60	10,83	510K	2.131
05/08/2024	0,09%	0,01	10,81	10,90	10,70	10,93	930K	4.179
02/08/2024	-1,73%	-0,19	10,80	11,00	10,80	11,01	1M	885
01/08/2024	0,27%	0,03	10,99	11,05	10,84	11,05	434K	765
31/07/2024	-0,45%	-0,05	10,96	11,05	10,65	11,05	2M	2.356
30/07/2024	-0,09%	-0,01	11,01	11,04	10,96	11,06	1M	3.992
29/07/2024	0,09%	0,01	11,02	11,02	10,96	11,04	1M	1.069
26/07/2024	0,09%	0,01	11,01	11,03	10,96	11,03	9M	617
25/07/2024	0,00%	0,00	11,00	11,09	10,85	11,09	16M	2.320
24/07/2024	-0,72%	-0,08	11,00	11,10	10,85	11,10	2M	2.476
23/07/2024	-0,18%	-0,02	11,08	11,12	10,95	11,12	15M	2.725
22/07/2024	-0,18%	-0,02	11,10	11,13	11,07	11,13	15M	2.188
19/07/2024	0,18%	0,02	11,12	11,13	11,00	11,13	464K	4.029
18/07/2024	-0,18%	-0,02	11,10	11,07	11,07	11,14	382K	1.546
17/07/2024	-0,09%	-0,01	11,12	11,05	10,71	11,15	3M	9.924
16/07/2024	0,36%	0,04	11,13	11,14	11,04	11,14	1M	11.059
15/07/2024	0,36%	0,04	11,09	11,10	11,03	11,12	2M	6.982
12/07/2024	-0,18%	-0,02	11,05	11,10	11,03	11,20	2M	6.252
11/07/2024	0,73%	0,08	11,07	11,03	10,88	11,07	1M	8.237
10/07/2024	-0,36%	-0,04	10,99	11,03	10,70	11,03	9M	7.162
09/07/2024	-0,18%	-0,02	11,03	11,04	10,85	11,04	1M	6.149
08/07/2024	1,19%	0,13	11,05	10,95	10,78	11,05	3M	3.433
05/07/2024	2,34%	0,25	10,92	10,60	10,60	10,93	2M	5.177
04/07/2024	3,79%	0,39	10,67	10,27	10,27	10,67	1M	3.911
03/07/2024	-0,87%	-0,09	10,28	10,48	10,23	10,48	780K	2.117
02/07/2024	-2,17%	-0,23	10,37	10,74	10,35	10,74	735K	20.753
01/07/2024	-0,93%	-0,10	10,60	10,71	10,60	10,74	1M	2.197
28/06/2024	1,42%	0,15	10,70	10,58	10,54	10,74	4M	2.019
27/06/2024	-2,22%	-0,24	10,55	10,82	10,54	10,82	5M	5.378
26/06/2024	-0,46%	-0,05	10,79	10,75	10,41	10,85	11M	5.658
25/06/2024	-0,55%	-0,06	10,84	10,74	10,42	10,84	4M	3.294
24/06/2024	1,49%	0,16	10,90	10,74	10,40	10,90	960K	837
21/06/2024	-0,46%	-0,05	10,74	10,40	10,30	10,74	1M	1.698
20/06/2024	3,45%	0,36	10,79	10,46	10,21	10,79	424K	4.635
19/06/2024	1,66%	0,17	10,43	10,29	10,16	10,44	1M	6.481
18/06/2024	-0,29%	-0,03	10,26	10,29	10,19	10,36	961K	2.086
17/06/2024	0,00%	0,00	10,29	10,29	10,23	10,40	120K	1.780
14/06/2024	0,19%	0,02	10,29	10,39	10,21	10,50	584K	1.976
13/06/2024	0,20%	0,02	10,27	10,36	10,20	10,36	542K	275
12/06/2024	-0,97%	-0,10	10,25	10,54	10,25	10,54	360K	183
11/06/2024	0,39%	0,04	10,35	10,39	10,35	10,45	3M	201
10/06/2024	-1,34%	-0,14	10,31	10,49	10,31	10,53	245K	300
07/06/2024	-0,95%	-0,10	10,45	10,55	10,37	10,55	577K	1.868
06/06/2024	0,00%	0,00	10,55	10,58	10,35	10,58	169K	306
05/06/2024	0,48%	0,05	10,55	10,53	10,41	10,58	171K	2.835
04/06/2024	0,48%	0,05	10,50	10,45	10,39	10,50	220K	2.456
03/06/2024	0,19%	0,02	10,45	10,44	10,36	10,45	2M	1.510
31/05/2024	0,29%	0,03	10,43	10,43	10,35	10,44	2M	264
29/05/2024	0,97%	0,10	10,40	10,30	10,27	10,40	460K	2.043
28/05/2024	-0,77%	-0,08	10,30	10,38	10,29	10,44	682K	468
27/05/2024	0,78%	0,08	10,38	10,37	10,31	10,38	307K	662
24/05/2024	0,19%	0,02	10,30	10,31	10,28	10,36	226K	151
23/05/2024	0,00%	0,00	10,28	10,37	10,28	10,38	128K	136
22/05/2024	-0,39%	-0,04	10,28	10,37	10,28	10,37	2M	3.114
21/05/2024	-0,48%	-0,05	10,32	10,37	10,22	10,37	757K	2.567
20/05/2024	-0,38%	-0,04	10,37	10,40	10,27	10,40	1M	32.733
17/05/2024	1,07%	0,11	10,41	10,35	10,20	10,41	424K	293
16/05/2024	-1,34%	-0,14	10,30	10,43	10,26	10,44	2M	6.667
15/05/2024	1,75%	0,18	10,44	10,32	10,27	10,48	434K	2.939
14/05/2024	-1,25%	-0,13	10,26	10,31	10,25	10,47	2M	9.041
13/05/2024	-1,14%	-0,12	10,39	10,60	10,22	10,60	2M	22.125
10/05/2024	-0,76%	-0,08	10,51	10,59	10,41	10,65	1M	3.738
09/05/2024	-0,84%	-0,09	10,59	10,53	10,49	10,59	518K	336
08/05/2024	0,75%	0,08	10,68	10,70	10,50	10,70	246K	6.917
07/05/2024	-1,76%	-0,19	10,60	10,71	10,49	10,74	931K	1.786
06/05/2024	0,00%	0,00	10,79	10,79	10,58	10,83	159K	5.702
03/05/2024	0,65%	0,07	10,79	10,72	10,60	10,79	94K	5.200
02/05/2024	0,00%	0,00	10,72	10,69	10,61	10,72	84K	511
30/04/2024	0,09%	0,01	10,72	10,67	10,56	10,72	153K	5.838
29/04/2024	1,04%	0,11	10,71	10,75	10,56	10,75	89K	4.794
26/04/2024	0,00%	0,00	10,60	10,61	10,51	10,79	480K	11.304
25/04/2024	0,28%	0,03	10,60	10,56	10,48	10,60	698K	20.906
24/04/2024	0,00%	0,00	10,57	10,57	10,51	10,59	20M	7.450
23/04/2024	-0,09%	-0,01	10,57	10,59	10,53	10,61	45M	5.624
22/04/2024	-0,38%	-0,04	10,58	10,63	10,50	10,63	40M	5.002
19/04/2024	-0,38%	-0,04	10,62	10,49	10,49	10,75	342K	2.682
18/04/2024	-0,19%	-0,02	10,66	10,70	10,47	10,71	95K	5.825
17/04/2024	-1,11%	-0,12	10,68	10,70	10,51	10,80	345K	7.204
16/04/2024	0,09%	0,01	10,80	10,88	10,52	10,88	430K	10.309
15/04/2024	-0,09%	-0,01	10,79	10,80	10,69	10,90	2M	55.801
12/04/2024	-0,18%	-0,02	10,80	10,87	10,77	10,87	121K	3.546
11/04/2024	-89,93%	-96,68	10,82	10,87	10,76	10,93	5M	3.420
10/04/2024	0,19%	0,20	107,50	107,50	106,90	108,00	283K	165
09/04/2024	-0,20%	-0,21	107,30	107,99	107,11	108,01	676K	824
08/04/2024	-0,67%	-0,73	107,51	107,53	107,20	107,78	693K	506
05/04/2024	0,01%	0,01	108,24	107,90	107,50	108,24	254K	479
04/04/2024	0,67%	0,72	108,23	109,46	107,50	109,46	80K	619
03/04/2024	-	-	107,51	107,51	107,48	108,00	2M	490

Date,Open,High,Low,Close,Volume
09-Oct-24,9.98,10.04,9.80,9.97,1398657
08-Oct-24,10.08,10.10,9.85,9.89,1927055
07-Oct-24,10.01,10.06,9.95,9.98,1019942
04-Oct-24,10.09,10.09,9.95,10.01,755245
03-Oct-24,10.13,10.13,9.97,10.03,1295953
02-Oct-24,10.18,10.18,10.03,10.07,4808741
01-Oct-24,10.36,10.36,10.01,10.16,1671971
30-Sep-24,10.43,10.43,10.30,10.30,225951
27-Sep-24,10.44,10.44,10.33,10.40,319798
26-Sep-24,10.49,10.49,10.25,10.37,569086
25-Sep-24,10.42,10.59,10.34,10.48,6035425
24-Sep-24,10.43,10.43,10.30,10.38,6109644
23-Sep-24,10.39,10.44,10.35,10.40,175032
20-Sep-24,10.44,10.44,10.15,10.39,495448
19-Sep-24,10.45,10.45,10.36,10.44,341382
18-Sep-24,10.44,10.54,10.40,10.44,361403
17-Sep-24,10.60,10.60,10.45,10.49,675473
16-Sep-24,10.55,10.59,10.47,10.59,877561
13-Sep-24,10.57,10.57,10.47,10.50,3283353
12-Sep-24,10.54,10.57,10.46,10.57,358713
11-Sep-24,10.55,10.58,10.46,10.50,374424
10-Sep-24,10.58,10.58,10.48,10.50,196281
09-Sep-24,10.61,10.61,10.50,10.54,392329
06-Sep-24,10.53,10.54,10.49,10.54,350042
05-Sep-24,10.52,10.58,10.46,10.52,702939
04-Sep-24,10.59,10.59,10.47,10.49,460925
03-Sep-24,10.60,10.60,10.49,10.52,348618
02-Sep-24,10.70,10.70,10.49,10.50,292977
30-Aug-24,10.55,10.60,10.51,10.60,335906
29-Aug-24,10.58,10.59,10.49,10.50,10303851
28-Aug-24,10.61,10.61,10.50,10.52,372829
27-Aug-24,10.60,10.61,10.49,10.55,10354554
26-Aug-24,10.62,10.62,10.49,10.59,240758
23-Aug-24,10.51,10.61,10.49,10.58,723579
22-Aug-24,10.63,10.63,10.45,10.47,416842
21-Aug-24,10.65,10.65,10.46,10.52,546905
20-Aug-24,10.64,10.65,10.53,10.60,261636
19-Aug-24,10.55,10.61,10.51,10.60,651842
16-Aug-24,10.62,10.65,10.52,10.62,1933888
15-Aug-24,10.63,10.63,10.51,10.62,414084
14-Aug-24,10.69,10.69,10.53,10.58,989523
13-Aug-24,10.69,10.69,10.55,10.64,343601
12-Aug-24,10.81,10.81,10.56,10.59,1080883
09-Aug-24,10.71,10.82,10.61,10.78,75051
08-Aug-24,10.75,10.77,10.54,10.68,194003
07-Aug-24,10.81,10.81,10.53,10.65,343784
06-Aug-24,10.83,10.83,10.60,10.74,509673
05-Aug-24,10.90,10.93,10.70,10.81,930435
02-Aug-24,11.00,11.01,10.80,10.80,1485577
01-Aug-24,11.05,11.05,10.84,10.99,434235
31-Jul-24,11.05,11.05,10.65,10.96,1704440
30-Jul-24,11.04,11.06,10.96,11.01,1078001
29-Jul-24,11.02,11.04,10.96,11.02,1321530
26-Jul-24,11.03,11.03,10.96,11.01,9020097
25-Jul-24,11.09,11.09,10.85,11.00,16478454
24-Jul-24,11.10,11.10,10.85,11.00,2447772
23-Jul-24,11.12,11.12,10.95,11.08,14800984
22-Jul-24,11.13,11.13,11.07,11.10,14709809
19-Jul-24,11.13,11.13,11.00,11.12,463918
18-Jul-24,11.07,11.14,11.07,11.10,382248
17-Jul-24,11.05,11.15,10.71,11.12,3405623
16-Jul-24,11.14,11.14,11.04,11.13,1117500
15-Jul-24,11.10,11.12,11.03,11.09,1544393
12-Jul-24,11.10,11.20,11.03,11.05,1841103
11-Jul-24,11.03,11.07,10.88,11.07,1355205
10-Jul-24,11.03,11.03,10.70,10.99,8540022
09-Jul-24,11.04,11.04,10.85,11.03,1321896
08-Jul-24,10.95,11.05,10.78,11.05,3286170
05-Jul-24,10.60,10.93,10.60,10.92,1908769
04-Jul-24,10.27,10.67,10.27,10.67,1341054
03-Jul-24,10.48,10.48,10.23,10.28,779516
02-Jul-24,10.74,10.74,10.35,10.37,735460
01-Jul-24,10.71,10.74,10.60,10.60,1146276
28-Jun-24,10.58,10.74,10.54,10.70,3936943
27-Jun-24,10.82,10.82,10.54,10.55,5078856
26-Jun-24,10.75,10.85,10.41,10.79,10805042
25-Jun-24,10.74,10.84,10.42,10.84,4167484
24-Jun-24,10.74,10.90,10.40,10.90,959756
21-Jun-24,10.40,10.74,10.30,10.74,1156709
20-Jun-24,10.46,10.79,10.21,10.79,424051
19-Jun-24,10.29,10.44,10.16,10.43,1055666
18-Jun-24,10.29,10.36,10.19,10.26,960859
17-Jun-24,10.29,10.40,10.23,10.29,119875
14-Jun-24,10.39,10.50,10.21,10.29,583545
13-Jun-24,10.36,10.36,10.20,10.27,542168
12-Jun-24,10.54,10.54,10.25,10.25,359638
11-Jun-24,10.39,10.45,10.35,10.35,3152059
10-Jun-24,10.49,10.53,10.31,10.31,244781
07-Jun-24,10.55,10.55,10.37,10.45,577129
06-Jun-24,10.58,10.58,10.35,10.55,169471
05-Jun-24,10.53,10.58,10.41,10.55,170626
04-Jun-24,10.45,10.50,10.39,10.50,219757
03-Jun-24,10.44,10.45,10.36,10.45,2212256
31-May-24,10.43,10.44,10.35,10.43,1599785
29-May-24,10.30,10.40,10.27,10.40,459655
28-May-24,10.38,10.44,10.29,10.30,682418
27-May-24,10.37,10.38,10.31,10.38,306594
24-May-24,10.31,10.36,10.28,10.30,226402
23-May-24,10.37,10.38,10.28,10.28,127739
22-May-24,10.37,10.37,10.28,10.28,2337741
21-May-24,10.37,10.37,10.22,10.32,757201
20-May-24,10.40,10.40,10.27,10.37,1084124
17-May-24,10.35,10.41,10.20,10.41,424475
16-May-24,10.43,10.44,10.26,10.30,2028334
15-May-24,10.32,10.48,10.27,10.44,433886
14-May-24,10.31,10.47,10.25,10.26,2038771
13-May-24,10.60,10.60,10.22,10.39,1872150
10-May-24,10.59,10.65,10.41,10.51,1392179
09-May-24,10.53,10.59,10.49,10.59,517736
08-May-24,10.70,10.70,10.50,10.68,245527
07-May-24,10.71,10.74,10.49,10.60,930923
06-May-24,10.79,10.83,10.58,10.79,158630
03-May-24,10.72,10.79,10.60,10.79,93743
02-May-24,10.69,10.72,10.61,10.72,84142
30-Apr-24,10.67,10.72,10.56,10.72,153129
29-Apr-24,10.75,10.75,10.56,10.71,89441
26-Apr-24,10.61,10.79,10.51,10.60,479791
25-Apr-24,10.56,10.60,10.48,10.60,698077
24-Apr-24,10.57,10.59,10.51,10.57,20415629
23-Apr-24,10.59,10.61,10.53,10.57,45299403
22-Apr-24,10.63,10.63,10.50,10.58,40176405
19-Apr-24,10.49,10.75,10.49,10.62,341776
18-Apr-24,10.70,10.71,10.47,10.66,94771
17-Apr-24,10.70,10.80,10.51,10.68,345437
16-Apr-24,10.88,10.88,10.52,10.80,430086
15-Apr-24,10.80,10.90,10.69,10.79,1771180
12-Apr-24,10.87,10.87,10.77,10.80,120908
11-Apr-24,10.87,10.93,10.76,10.82,5122383
10-Apr-24,107.50,108.00,106.90,107.50,282768
09-Apr-24,107.99,108.01,107.11,107.30,676416
08-Apr-24,107.53,107.78,107.20,107.51,692750
05-Apr-24,107.90,108.24,107.50,108.24,253835
04-Apr-24,109.46,109.46,107.50,108.23,80188
03-Apr-24,107.51,108.00,107.48,107.51,1932596

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPSH11