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
29/05/2026	-0,20%	-0,02	10,10	10,12	10,01	10,14	3M	3.623
28/05/2026	0,20%	0,02	10,12	10,17	10,10	10,17	992K	2.603
27/05/2026	-0,20%	-0,02	10,10	10,12	10,05	10,17	1M	2.056
26/05/2026	-0,10%	-0,01	10,12	10,18	10,10	10,18	4M	2.286
25/05/2026	0,60%	0,06	10,13	10,07	10,04	10,15	2M	4.041
22/05/2026	0,30%	0,03	10,07	10,00	10,00	10,10	1M	3.085
21/05/2026	0,40%	0,04	10,04	10,12	9,92	10,13	2M	1.825
20/05/2026	0,00%	0,00	10,00	9,89	9,82	10,03	2M	2.692
19/05/2026	-2,15%	-0,22	10,00	10,23	9,98	10,24	7M	5.845
18/05/2026	-0,49%	-0,05	10,22	10,28	10,19	10,28	3M	2.803
15/05/2026	-0,10%	-0,01	10,27	10,26	10,23	10,30	3M	4.281
14/05/2026	-0,39%	-0,04	10,28	10,33	10,24	10,33	4M	4.251
13/05/2026	-1,43%	-0,15	10,32	10,49	10,32	10,49	3M	3.829
12/05/2026	0,87%	0,09	10,47	10,38	10,38	10,49	875K	3.234
11/05/2026	-0,19%	-0,02	10,38	10,42	10,35	10,43	2M	2.343
08/05/2026	-0,19%	-0,02	10,40	10,44	10,39	10,45	4M	4.932
07/05/2026	-0,67%	-0,07	10,42	10,51	10,41	10,54	5M	8.844
06/05/2026	-0,10%	-0,01	10,49	10,54	10,48	10,56	3M	2.940
05/05/2026	-0,10%	-0,01	10,50	10,52	10,49	10,56	2M	4.984
04/05/2026	0,00%	0,00	10,51	10,51	10,46	10,56	3M	4.397
30/04/2026	0,57%	0,06	10,51	10,47	10,45	10,51	2M	3.075
29/04/2026	-0,29%	-0,03	10,45	10,49	10,42	10,49	1M	1.757
28/04/2026	-1,04%	-0,11	10,48	10,59	10,41	10,59	4M	3.368
27/04/2026	-0,47%	-0,05	10,59	10,64	10,57	10,64	2M	3.368
24/04/2026	0,19%	0,02	10,64	10,62	10,59	10,65	12M	5.843
23/04/2026	0,00%	0,00	10,62	10,62	10,60	10,62	3M	5.040
22/04/2026	-0,28%	-0,03	10,62	10,65	10,62	10,65	2M	3.169
20/04/2026	-0,65%	-0,07	10,65	10,67	10,52	10,71	1M	2.435
17/04/2026	0,00%	0,00	10,72	10,72	10,70	10,75	57M	5.963
16/04/2026	-0,19%	-0,02	10,72	10,74	10,70	10,74	992K	5.598
15/04/2026	-0,56%	-0,06	10,74	10,78	10,72	10,80	2M	15.290
14/04/2026	0,93%	0,10	10,80	10,70	10,67	10,88	893K	1.452
13/04/2026	-0,37%	-0,04	10,70	10,65	10,65	10,71	1M	4.519
10/04/2026	0,37%	0,04	10,74	10,72	10,69	10,75	1M	5.873
09/04/2026	-0,09%	-0,01	10,70	10,73	10,65	10,73	899K	3.837
08/04/2026	0,85%	0,09	10,71	10,62	10,60	10,73	556K	1.379
07/04/2026	-0,09%	-0,01	10,62	10,64	10,58	10,65	568K	1.560
06/04/2026	0,28%	0,03	10,63	10,60	10,58	10,63	953K	2.991
02/04/2026	0,00%	0,00	10,60	10,60	10,56	10,61	794K	4.475
01/04/2026	0,09%	0,01	10,60	10,60	10,55	10,60	2M	4.450
31/03/2026	-0,09%	-0,01	10,59	10,60	10,53	10,65	2M	2.292
30/03/2026	-0,93%	-0,10	10,60	10,70	10,56	10,70	2M	3.272
27/03/2026	0,47%	0,05	10,70	10,65	10,62	10,70	2M	4.451
26/03/2026	0,09%	0,01	10,65	10,61	10,60	10,70	990K	2.426
25/03/2026	0,57%	0,06	10,64	10,66	10,55	10,74	2M	2.566
24/03/2026	0,47%	0,05	10,58	10,56	10,51	10,68	2M	4.271
23/03/2026	-1,31%	-0,14	10,53	10,72	10,50	10,72	23M	6.900
20/03/2026	1,62%	0,17	10,67	10,50	10,50	10,86	4M	24.445
19/03/2026	0,10%	0,01	10,50	10,51	10,25	10,54	2M	3.787
18/03/2026	-0,38%	-0,04	10,49	10,43	10,37	10,53	5M	4.934
17/03/2026	-0,19%	-0,02	10,53	10,57	10,46	10,58	3M	4.540
16/03/2026	0,09%	0,01	10,55	10,56	10,51	10,67	2M	3.713
13/03/2026	0,09%	0,01	10,54	10,57	10,42	10,57	2M	7.988
12/03/2026	-0,66%	-0,07	10,53	10,61	10,52	10,63	2M	4.312
11/03/2026	-0,19%	-0,02	10,60	10,62	10,52	10,69	2M	3.769
10/03/2026	0,00%	0,00	10,62	10,61	10,51	10,62	2M	2.643
09/03/2026	0,19%	0,02	10,62	10,60	10,54	10,63	835K	3.269
06/03/2026	-0,47%	-0,05	10,60	10,66	10,46	10,68	2M	6.958
05/03/2026	0,95%	0,10	10,65	10,63	10,56	10,67	746K	5.170
04/03/2026	-0,47%	-0,05	10,55	10,66	10,49	10,66	10M	3.947
03/03/2026	-1,40%	-0,15	10,60	10,76	10,43	10,77	9M	6.613
02/03/2026	-0,28%	-0,03	10,75	10,78	10,73	10,81	1M	3.745
27/02/2026	0,37%	0,04	10,78	10,75	10,72	10,78	2M	5.708
26/02/2026	0,09%	0,01	10,74	10,75	10,70	10,79	1M	3.425
25/02/2026	-0,37%	-0,04	10,73	10,78	10,70	10,80	2M	3.818
24/02/2026	-0,28%	-0,03	10,77	10,79	10,70	10,79	3M	5.076
23/02/2026	0,19%	0,02	10,80	10,80	10,66	10,80	2M	5.882
20/02/2026	-0,83%	-0,09	10,78	10,81	10,67	10,81	2M	6.942
19/02/2026	-0,09%	-0,01	10,87	10,91	10,82	10,91	2M	12.752
18/02/2026	-0,18%	-0,02	10,88	10,91	10,85	10,97	878K	3.091
13/02/2026	-0,09%	-0,01	10,90	10,98	10,85	10,98	3M	8.612
12/02/2026	0,00%	0,00	10,91	10,93	10,88	10,93	549K	1.853
11/02/2026	0,09%	0,01	10,91	10,90	10,82	10,95	944K	1.509
10/02/2026	1,77%	0,19	10,90	10,73	10,58	10,92	11M	1.907
09/02/2026	-0,74%	-0,08	10,71	10,80	10,54	10,80	4M	4.992
06/02/2026	-0,55%	-0,06	10,79	10,87	10,78	10,87	2M	7.271
05/02/2026	-0,46%	-0,05	10,85	10,90	10,85	10,90	5M	4.268
04/02/2026	-0,82%	-0,09	10,90	10,98	10,86	10,99	1M	2.173
03/02/2026	0,00%	0,00	10,99	10,99	10,85	10,99	11M	3.130
02/02/2026	-0,18%	-0,02	10,99	10,99	10,96	11,00	917K	1.934
30/01/2026	0,27%	0,03	11,01	11,00	10,95	11,01	959K	4.741
29/01/2026	-0,27%	-0,03	10,98	11,01	10,94	11,02	122M	5.206
28/01/2026	0,09%	0,01	11,01	11,00	10,98	11,03	121M	6.362
27/01/2026	-0,18%	-0,02	11,00	11,00	10,97	11,02	1M	3.141
26/01/2026	-0,09%	-0,01	11,02	11,04	10,97	11,04	1M	4.227
23/01/2026	0,55%	0,06	11,03	10,97	10,91	11,03	1M	6.236
22/01/2026	0,46%	0,05	10,97	10,92	10,92	10,98	656K	2.831
21/01/2026	0,28%	0,03	10,92	10,89	10,82	10,92	653K	1.603
20/01/2026	-1,09%	-0,12	10,89	10,90	10,81	10,90	1M	1.841
19/01/2026	-0,36%	-0,04	11,01	11,05	10,95	11,07	3M	2.250
16/01/2026	0,27%	0,03	11,05	11,02	10,98	11,06	2M	8.011
15/01/2026	-0,18%	-0,02	11,02	11,04	10,98	11,07	2M	9.638
14/01/2026	0,00%	0,00	11,04	11,04	10,97	11,04	9M	1.897
13/01/2026	0,00%	0,00	11,04	11,04	11,00	11,04	744K	1.981
12/01/2026	0,82%	0,09	11,04	10,95	10,95	11,05	1M	2.969
09/01/2026	-0,18%	-0,02	10,95	11,00	10,89	11,06	2M	8.534
08/01/2026	0,00%	0,00	10,97	10,99	10,91	11,00	10M	2.217
07/01/2026	-0,09%	-0,01	10,97	11,02	10,90	11,02	16M	4.487
06/01/2026	-0,09%	-0,01	10,98	11,04	10,95	11,04	2M	6.066
05/01/2026	-0,09%	-0,01	10,99	11,05	10,98	11,05	981K	1.438
02/01/2026	-0,72%	-0,08	11,00	11,07	10,96	11,08	812K	2.919
30/12/2025	0,36%	0,04	11,08	11,04	10,89	11,10	1M	1.872
29/12/2025	-0,36%	-0,04	11,04	11,04	10,88	11,05	1M	2.562
26/12/2025	0,64%	0,07	11,08	11,10	10,85	11,10	2M	3.372
23/12/2025	-0,36%	-0,04	11,01	11,05	10,95	11,08	6M	3.613
22/12/2025	0,91%	0,10	11,05	11,01	10,84	11,05	1M	8.101
19/12/2025	1,96%	0,21	10,95	10,77	10,77	10,95	9M	12.488
18/12/2025	0,00%	0,00	10,74	10,85	10,69	10,86	993K	20.612
17/12/2025	-1,65%	-0,18	10,74	10,88	10,70	10,88	1M	16.380
16/12/2025	0,18%	0,02	10,92	10,94	10,83	10,95	4M	4.892
15/12/2025	0,09%	0,01	10,90	10,89	10,81	10,90	1M	1.863
12/12/2025	1,78%	0,19	10,89	10,70	10,69	10,89	912K	1.905
11/12/2025	0,00%	0,00	10,70	10,75	10,65	10,75	739K	1.847
10/12/2025	0,00%	0,00	10,70	10,74	10,62	10,74	2M	12.064
09/12/2025	0,56%	0,06	10,70	10,68	10,63	10,70	16M	3.453
08/12/2025	-0,09%	-0,01	10,64	10,69	10,53	10,71	2M	2.916
05/12/2025	-0,93%	-0,10	10,65	10,79	10,57	10,79	31M	4.892
04/12/2025	0,19%	0,02	10,75	10,76	10,71	10,80	894K	2.241
03/12/2025	1,23%	0,13	10,73	10,68	10,60	10,74	717K	2.780
02/12/2025	-2,66%	-0,29	10,60	10,90	10,60	10,90	2M	13.669
01/12/2025	0,46%	0,05	10,89	10,85	10,75	10,89	832K	5.070
28/11/2025	1,21%	0,13	10,84	10,75	10,61	10,84	2M	9.493
27/11/2025	1,13%	0,12	10,71	10,58	10,53	10,71	66M	5.795
26/11/2025	0,00%	0,00	10,59	10,78	10,55	10,78	66M	1.973
25/11/2025	0,00%	0,00	10,59	10,59	10,53	10,61	4M	4.032
24/11/2025	-0,47%	-0,05	10,59	10,64	10,56	10,65	5M	1.263
21/11/2025	0,57%	0,06	10,64	10,65	10,55	10,65	928K	3.291
19/11/2025	-1,67%	-0,18	10,58	10,76	10,54	10,76	4M	2.925
18/11/2025	-0,19%	-0,02	10,76	10,74	10,72	10,79	928K	8.681
17/11/2025	-0,19%	-0,02	10,78	10,79	10,61	10,79	2M	8.270
14/11/2025	2,08%	0,22	10,80	10,58	10,56	10,80	1M	4.238
13/11/2025	0,00%	0,00	10,58	10,58	10,51	10,58	1M	7.059
12/11/2025	0,00%	0,00	10,58	10,58	10,54	10,60	4M	4.889
11/11/2025	-	-	10,58	10,65	10,54	10,65	2M	9.554

Date,Open,High,Low,Close,Volume
29-May-26,10.12,10.14,10.01,10.10,2518733
28-May-26,10.17,10.17,10.10,10.12,992341
27-May-26,10.12,10.17,10.05,10.10,1163630
26-May-26,10.18,10.18,10.10,10.12,4409263
25-May-26,10.07,10.15,10.04,10.13,1628350
22-May-26,10.00,10.10,10.00,10.07,1087290
21-May-26,10.12,10.13,9.92,10.04,1676111
20-May-26,9.89,10.03,9.82,10.00,2206591
19-May-26,10.23,10.24,9.98,10.00,7332960
18-May-26,10.28,10.28,10.19,10.22,3033133
15-May-26,10.26,10.30,10.23,10.27,2770740
14-May-26,10.33,10.33,10.24,10.28,3862127
13-May-26,10.49,10.49,10.32,10.32,2734199
12-May-26,10.38,10.49,10.38,10.47,875028
11-May-26,10.42,10.43,10.35,10.38,2071978
08-May-26,10.44,10.45,10.39,10.40,3642105
07-May-26,10.51,10.54,10.41,10.42,5484333
06-May-26,10.54,10.56,10.48,10.49,2768923
05-May-26,10.52,10.56,10.49,10.50,1514925
04-May-26,10.51,10.56,10.46,10.51,2833152
30-Apr-26,10.47,10.51,10.45,10.51,2170645
29-Apr-26,10.49,10.49,10.42,10.45,1206540
28-Apr-26,10.59,10.59,10.41,10.48,4183887
27-Apr-26,10.64,10.64,10.57,10.59,2373964
24-Apr-26,10.62,10.65,10.59,10.64,11914369
23-Apr-26,10.62,10.62,10.60,10.62,2502125
22-Apr-26,10.65,10.65,10.62,10.62,2066300
20-Apr-26,10.67,10.71,10.52,10.65,1232381
17-Apr-26,10.72,10.75,10.70,10.72,57373733
16-Apr-26,10.74,10.74,10.70,10.72,991724
15-Apr-26,10.78,10.80,10.72,10.74,2226619
14-Apr-26,10.70,10.88,10.67,10.80,892756
13-Apr-26,10.65,10.71,10.65,10.70,1346287
10-Apr-26,10.72,10.75,10.69,10.74,1032188
09-Apr-26,10.73,10.73,10.65,10.70,898585
08-Apr-26,10.62,10.73,10.60,10.71,556212
07-Apr-26,10.64,10.65,10.58,10.62,568443
06-Apr-26,10.60,10.63,10.58,10.63,952795
02-Apr-26,10.60,10.61,10.56,10.60,793674
01-Apr-26,10.60,10.60,10.55,10.60,1956279
31-Mar-26,10.60,10.65,10.53,10.59,2047950
30-Mar-26,10.70,10.70,10.56,10.60,2147891
27-Mar-26,10.65,10.70,10.62,10.70,1549997
26-Mar-26,10.61,10.70,10.60,10.65,990271
25-Mar-26,10.66,10.74,10.55,10.64,1534941
24-Mar-26,10.56,10.68,10.51,10.58,1777759
23-Mar-26,10.72,10.72,10.50,10.53,23285501
20-Mar-26,10.50,10.86,10.50,10.67,4455567
19-Mar-26,10.51,10.54,10.25,10.50,2276538
18-Mar-26,10.43,10.53,10.37,10.49,4595848
17-Mar-26,10.57,10.58,10.46,10.53,3327689
16-Mar-26,10.56,10.67,10.51,10.55,2285197
13-Mar-26,10.57,10.57,10.42,10.54,2344284
12-Mar-26,10.61,10.63,10.52,10.53,2064125
11-Mar-26,10.62,10.69,10.52,10.60,2119745
10-Mar-26,10.61,10.62,10.51,10.62,1871010
09-Mar-26,10.60,10.63,10.54,10.62,835254
06-Mar-26,10.66,10.68,10.46,10.60,2496376
05-Mar-26,10.63,10.67,10.56,10.65,746346
04-Mar-26,10.66,10.66,10.49,10.55,9614195
03-Mar-26,10.76,10.77,10.43,10.60,8949035
02-Mar-26,10.78,10.81,10.73,10.75,1337657
27-Feb-26,10.75,10.78,10.72,10.78,1878210
26-Feb-26,10.75,10.79,10.70,10.74,1351602
25-Feb-26,10.78,10.80,10.70,10.73,2269656
24-Feb-26,10.79,10.79,10.70,10.77,2602908
23-Feb-26,10.80,10.80,10.66,10.80,1950944
20-Feb-26,10.81,10.81,10.67,10.78,1965047
19-Feb-26,10.91,10.91,10.82,10.87,2386262
18-Feb-26,10.91,10.97,10.85,10.88,878329
13-Feb-26,10.98,10.98,10.85,10.90,3271514
12-Feb-26,10.93,10.93,10.88,10.91,549422
11-Feb-26,10.90,10.95,10.82,10.91,944255
10-Feb-26,10.73,10.92,10.58,10.90,11196988
09-Feb-26,10.80,10.80,10.54,10.71,4261697
06-Feb-26,10.87,10.87,10.78,10.79,1852889
05-Feb-26,10.90,10.90,10.85,10.85,4808218
04-Feb-26,10.98,10.99,10.86,10.90,1409838
03-Feb-26,10.99,10.99,10.85,10.99,11443213
02-Feb-26,10.99,11.00,10.96,10.99,917013
30-Jan-26,11.00,11.01,10.95,11.01,958742
29-Jan-26,11.01,11.02,10.94,10.98,121836068
28-Jan-26,11.00,11.03,10.98,11.01,121452085
27-Jan-26,11.00,11.02,10.97,11.00,1158001
26-Jan-26,11.04,11.04,10.97,11.02,1286016
23-Jan-26,10.97,11.03,10.91,11.03,1004590
22-Jan-26,10.92,10.98,10.92,10.97,655982
21-Jan-26,10.89,10.92,10.82,10.92,653151
20-Jan-26,10.90,10.90,10.81,10.89,1426219
19-Jan-26,11.05,11.07,10.95,11.01,2664393
16-Jan-26,11.02,11.06,10.98,11.05,1827940
15-Jan-26,11.04,11.07,10.98,11.02,1770155
14-Jan-26,11.04,11.04,10.97,11.04,9229031
13-Jan-26,11.04,11.04,11.00,11.04,743844
12-Jan-26,10.95,11.05,10.95,11.04,1208806
09-Jan-26,11.00,11.06,10.89,10.95,1725279
08-Jan-26,10.99,11.00,10.91,10.97,9752359
07-Jan-26,11.02,11.02,10.90,10.97,15518276
06-Jan-26,11.04,11.04,10.95,10.98,2434542
05-Jan-26,11.05,11.05,10.98,10.99,981116
02-Jan-26,11.07,11.08,10.96,11.00,812297
30-Dec-25,11.04,11.10,10.89,11.08,1140823
29-Dec-25,11.04,11.05,10.88,11.04,1491639
26-Dec-25,11.10,11.10,10.85,11.08,1771551
23-Dec-25,11.05,11.08,10.95,11.01,5686571
22-Dec-25,11.01,11.05,10.84,11.05,1261356
19-Dec-25,10.77,10.95,10.77,10.95,8585737
18-Dec-25,10.85,10.86,10.69,10.74,992703
17-Dec-25,10.88,10.88,10.70,10.74,1044674
16-Dec-25,10.94,10.95,10.83,10.92,4306109
15-Dec-25,10.89,10.90,10.81,10.90,1103561
12-Dec-25,10.70,10.89,10.69,10.89,911770
11-Dec-25,10.75,10.75,10.65,10.70,739332
10-Dec-25,10.74,10.74,10.62,10.70,1878485
09-Dec-25,10.68,10.70,10.63,10.70,15875575
08-Dec-25,10.69,10.71,10.53,10.64,1937601
05-Dec-25,10.79,10.79,10.57,10.65,31364492
04-Dec-25,10.76,10.80,10.71,10.75,893824
03-Dec-25,10.68,10.74,10.60,10.73,717202
02-Dec-25,10.90,10.90,10.60,10.60,2290380
01-Dec-25,10.85,10.89,10.75,10.89,831595
28-Nov-25,10.75,10.84,10.61,10.84,2032809
27-Nov-25,10.58,10.71,10.53,10.71,65994082
26-Nov-25,10.78,10.78,10.55,10.59,65794311
25-Nov-25,10.59,10.61,10.53,10.59,3858947
24-Nov-25,10.64,10.65,10.56,10.59,4770851
21-Nov-25,10.65,10.65,10.55,10.64,927943
19-Nov-25,10.76,10.76,10.54,10.58,3624824
18-Nov-25,10.74,10.79,10.72,10.76,928256
17-Nov-25,10.79,10.79,10.61,10.78,2072231
14-Nov-25,10.58,10.80,10.56,10.80,1209145
13-Nov-25,10.58,10.58,10.51,10.58,1383947
12-Nov-25,10.58,10.60,10.54,10.58,4403841
11-Nov-25,10.65,10.65,10.54,10.58,1648160

*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