ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CPTI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/20220,42%0,42101,39101,00100,86101,401M562
18/08/2022-0,44%-0,45100,97101,42100,97101,431M1.305
17/08/20220,58%0,58101,42101,00100,85101,522M4.199
16/08/2022-0,15%-0,15100,84101,50100,69101,572M2.086
15/08/2022-0,31%-0,31100,99101,30100,60101,502M1.086
12/08/20220,28%0,28101,30101,35100,77101,752M2.172
11/08/2022-0,76%-0,77101,02101,79101,02101,792M801
10/08/20220,24%0,24101,79101,60101,40101,802M1.997
09/08/20220,05%0,05101,55102,20101,50102,20679K268
08/08/2022-0,34%-0,35101,50101,85101,38101,851M878
05/08/2022-0,49%-0,50101,85102,50101,41102,50618K227
04/08/20220,38%0,39102,35102,20101,21102,501M293
03/08/2022-0,53%-0,54101,96102,45101,53102,45811K609
02/08/20220,89%0,90102,50101,60101,35102,50537K824
01/08/2022-1,12%-1,15101,60101,89101,00101,97829K1.683
29/07/2022-0,05%-0,05102,75102,64102,64102,832M1.130
28/07/20220,10%0,10102,80102,70102,70102,852M413
27/07/20220,05%0,05102,70102,87102,63102,881M1.064
26/07/2022-0,22%-0,23102,65102,87102,61102,95477K304
25/07/20220,09%0,09102,88102,79102,59102,951M835
22/07/20220,20%0,21102,79102,59102,59102,941M472
21/07/2022-0,39%-0,40102,58102,99102,50103,001M525
20/07/2022-0,02%-0,02102,98102,64102,64103,191M633
19/07/20220,48%0,49103,00102,95102,75103,191M3.497
18/07/2022-0,48%-0,49102,51103,20102,51103,291M1.155
15/07/2022-0,10%-0,10103,00103,20102,99103,20807K2.159
14/07/2022-0,15%-0,16103,10103,26103,00103,30837K420
13/07/2022-0,03%-0,03103,26103,24103,14103,30400K175
12/07/2022-0,10%-0,10103,29103,39102,90103,39722K773
11/07/2022-0,01%-0,01103,39103,40103,10103,40761K601
08/07/20220,00%0,00103,40103,40103,21103,40453K255
07/07/20220,00%0,00103,40103,40103,11103,451M351
06/07/20220,01%0,01103,40103,39103,37103,452M3.181
05/07/20220,03%0,03103,39103,46103,29103,481M2.231
04/07/2022-0,14%-0,14103,36103,60103,20103,60826K366
01/07/2022-1,71%-1,80103,50103,80103,01103,801M302
30/06/20220,00%0,00105,30105,30105,00105,481M999
29/06/20220,73%0,76105,30104,96104,80105,492M2.045
28/06/2022-0,21%-0,22104,54105,49104,54105,501M1.244
27/06/20220,12%0,13104,76104,60104,57105,00452K294
24/06/2022-0,01%-0,01104,63104,50104,35104,961M1.130
23/06/2022-0,15%-0,16104,64104,79104,01104,80881K361
22/06/20220,80%0,83104,80103,82103,80104,992M990
21/06/20220,11%0,11103,97104,00103,90104,00681K172
20/06/2022-0,02%-0,02103,86104,00103,75104,18949K311
17/06/2022-0,12%-0,12103,88103,99103,80104,19611K637
15/06/20220,09%0,09104,00104,00103,60104,001M1.129
14/06/20220,03%0,03103,91103,99103,90104,09771K224
13/06/2022-0,12%-0,12103,88103,98103,80105,502M1.405
10/06/20220,11%0,11104,00104,00103,80104,00475K555
09/06/2022-0,02%-0,02103,89104,39103,80104,39533K207
08/06/20220,10%0,10103,91104,39103,75104,39492K161
07/06/2022-0,04%-0,04103,81103,80103,63105,48599K166
06/06/2022-0,05%-0,05103,85103,80103,45103,85904K558
03/06/20220,01%0,01103,90103,90103,46103,953M2.916
02/06/2022-0,11%-0,11103,89103,94103,50103,94927K237
01/06/20220,24%0,25104,00103,80103,76104,00612K185
31/05/2022-0,20%-0,21103,75103,95103,75103,98775K1.669
30/05/2022-0,99%-1,04103,96103,90103,58104,41882K345
27/05/2022-0,13%-0,14105,00105,05104,18105,401M476
26/05/2022-0,05%-0,05105,14105,18105,13105,19559K542
25/05/20220,06%0,06105,19105,16104,85105,40735K744
24/05/2022-0,22%-0,23105,13105,39105,01105,401M1.110
23/05/20220,21%0,22105,36105,45104,98105,451M1.766
20/05/2022-0,17%-0,18105,14105,20105,00105,45532K1.092
19/05/20220,30%0,31105,32105,01105,00105,42670K159
18/05/2022-0,01%-0,01105,01105,02104,30105,32664K1.229
17/05/20220,02%0,02105,02104,66104,38105,02760K679
16/05/20220,64%0,67105,00104,33104,00105,001M837
13/05/20220,11%0,11104,33104,63104,28105,00463K425
12/05/20220,06%0,06104,22104,70104,00104,80480K839
11/05/2022-0,13%-0,14104,16104,30104,02104,60236K260
10/05/20220,09%0,09104,30104,70103,70105,001M449
09/05/2022-0,18%-0,19104,21104,35104,12105,00812K1.364
06/05/20220,29%0,30104,40104,20103,80104,97468K151
05/05/20220,53%0,55104,10104,19103,54104,48439K127
04/05/2022-0,32%-0,33103,55104,20103,50104,20338K151
03/05/20220,56%0,58103,88104,00103,72104,46425K134
02/05/2022-1,59%-1,67103,30104,19103,02104,19572K957
29/04/20220,55%0,57104,97104,45103,26104,97783K733
28/04/20220,40%0,42104,40104,05104,01104,82234K67
27/04/20220,37%0,38103,98103,88103,25103,99398K135
26/04/20220,39%0,40103,60103,89103,21103,89219K114
25/04/2022-0,79%-0,82103,20104,02102,52104,40722K621
22/04/2022-0,08%-0,08104,02104,30103,96104,30413K97
20/04/2022-0,20%-0,21104,10104,01104,00104,58471K420
19/04/20220,32%0,33104,31104,00104,00104,65834K173
18/04/20220,85%0,88103,98103,02103,02104,00497K137
14/04/2022-0,46%-0,48103,10103,59102,60103,75557K1.142
13/04/20220,51%0,53103,58102,95102,95103,59710K65
12/04/20220,24%0,25103,05102,38102,35103,05353K468
11/04/20220,29%0,30102,80102,49102,45102,85550K146
08/04/20220,47%0,48102,50102,50102,00102,50476K140
07/04/2022-0,47%-0,48102,02102,76102,00102,90451K174
06/04/2022-0,45%-0,46102,50103,00102,50103,00484K396
05/04/20220,66%0,67102,96102,29101,79103,00411K196
04/04/20220,28%0,29102,29102,26101,82102,40819K859
01/04/2022-0,18%-0,18102,00101,99101,41102,49283K102
31/03/2022-0,41%-0,42102,18102,60102,17102,73386K112
30/03/20220,49%0,50102,60102,50102,05102,60397K96
29/03/20220,25%0,25102,10102,21101,15102,65323K430
28/03/20221,06%1,07101,85100,99100,90102,44697K142
25/03/20220,28%0,28100,78100,74100,51101,00875K121
24/03/20220,11%0,11100,50100,31100,31100,74966K420
23/03/20220,14%0,14100,39100,55100,28100,79684K718
22/03/2022-0,09%-0,09100,25100,74100,25100,75710K658
21/03/2022-0,02%-0,02100,34100,73100,20100,73339K107
18/03/2022-0,18%-0,18100,36100,54100,31100,791M455
17/03/20220,15%0,15100,54100,40100,11100,581M215
16/03/20220,23%0,23100,39100,46100,01100,63810K298
15/03/20220,16%0,16100,16100,10100,05100,45558K223
14/03/2022-0,23%-0,23100,00100,2699,95100,711M1.029
11/03/20220,15%0,15100,23100,42100,03100,50621K236
10/03/2022-0,02%-0,02100,08100,73100,01100,74545K171
09/03/2022-0,09%-0,09100,10100,79100,00101,12976K777
08/03/2022-0,31%-0,31100,19100,50100,03100,50659K1.581
07/03/20220,00%0,00100,50100,50100,25100,75634K159
04/03/20220,29%0,29100,50100,70100,22100,98749K56
03/03/2022-0,19%-0,19100,21100,99100,00101,30480K160
02/03/2022-0,14%-0,14100,40100,17100,17101,00208K67
25/02/20220,48%0,48100,54100,13100,13100,75350K116
24/02/2022-0,47%-0,47100,06100,52100,02100,68389K294
23/02/2022-0,22%-0,22100,53100,54100,50100,74730K171
22/02/20220,00%0,00100,75100,75100,52100,75211K143
21/02/20220,00%0,00100,75100,72100,36100,75579K218
18/02/20220,49%0,49100,75100,65100,27100,7583K58
17/02/20220,16%0,16100,26100,74100,16100,74102K134
16/02/20220,00%0,00100,10100,71100,10100,75425K171
15/02/2022-0,35%-0,35100,10100,19100,02100,71264K313
14/02/20220,06%0,06100,45100,3999,73100,70285K170
11/02/20220,35%0,35100,39100,49100,04100,49198K148
10/02/2022-0,51%-0,51100,04100,50100,00100,61134K58
09/02/2022-0,20%-0,20100,55100,00100,00100,75191K62
08/02/2022--100,75100,75100,65100,99115K58


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito