Cotação atual, histórico e gráfico do papel: CPTI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2021 | -0,23% | -0,24 | 102,91 | 103,30 | 102,91 | 103,99 | 280K | 105 |
| 15/09/2021 | -1,24% | -1,30 | 103,15 | 104,45 | 103,00 | 104,45 | 833K | 244 |
| 14/09/2021 | 0,75% | 0,78 | 104,45 | 103,53 | 103,53 | 104,59 | 250K | 540 |
| 13/09/2021 | 0,16% | 0,17 | 103,67 | 103,50 | 103,50 | 104,48 | 178K | 260 |
| 10/09/2021 | -0,48% | -0,50 | 103,50 | 103,06 | 103,06 | 104,59 | 148K | 57 |
| 09/09/2021 | 0,46% | 0,48 | 104,00 | 103,56 | 102,60 | 104,69 | 384K | 172 |
| 08/09/2021 | -1,40% | -1,47 | 103,52 | 104,97 | 103,11 | 104,97 | 276K | 70 |
| 06/09/2021 | 2,37% | 2,43 | 104,99 | 102,56 | 102,56 | 104,99 | 378K | 50 |
| 03/09/2021 | -2,32% | -2,44 | 102,56 | 105,49 | 102,50 | 105,59 | 1M | 2.750 |
| 02/09/2021 | -0,14% | -0,15 | 105,00 | 105,50 | 105,00 | 105,50 | 235K | 41 |
| 01/09/2021 | -0,94% | -1,00 | 105,15 | 104,85 | 102,50 | 105,15 | 337K | 34 |
|
|
| 31/08/2021 | 1,10% | 1,15 | 106,15 | 104,24 | 104,23 | 106,15 | 1M | 832 |
| 30/08/2021 | 0,96% | 1,00 | 105,00 | 104,00 | 104,00 | 105,30 | 1M | 841 |
| 27/08/2021 | -0,95% | -1,00 | 104,00 | 103,50 | 103,03 | 105,30 | 1M | 712 |
| 26/08/2021 | 0,00% | 0,00 | 105,00 | 104,87 | 102,62 | 105,20 | 1M | 831 |
| 25/08/2021 | 0,10% | 0,10 | 105,00 | 104,90 | 101,60 | 105,00 | 957K | 797 |
| 24/08/2021 | 0,00% | 0,00 | 104,90 | 104,89 | 101,05 | 105,00 | 2M | 1.176 |
| 23/08/2021 | -0,09% | -0,09 | 104,90 | 105,00 | 103,98 | 105,00 | 2M | 1.185 |
| 20/08/2021 | 1,93% | 1,99 | 104,99 | 102,80 | 102,80 | 105,87 | 694K | 1.481 |
| 19/08/2021 | -1,85% | -1,94 | 103,00 | 105,10 | 102,85 | 105,92 | 423K | 224 |
| 18/08/2021 | 0,90% | 0,94 | 104,94 | 104,01 | 103,99 | 105,00 | 207K | 46 |
| 17/08/2021 | -0,01% | -0,01 | 104,00 | 105,50 | 104,00 | 105,50 | 580K | 174 |
| 16/08/2021 | -1,41% | -1,49 | 104,01 | 105,51 | 103,50 | 105,51 | 376K | 198 |
| 13/08/2021 | 0,09% | 0,10 | 105,50 | 105,50 | 104,00 | 105,50 | 192K | 210 |
| 12/08/2021 | -0,47% | -0,50 | 105,40 | 105,90 | 104,50 | 106,00 | 72K | 21 |
| 11/08/2021 | 0,70% | 0,74 | 105,90 | 106,00 | 103,70 | 107,00 | 217K | 676 |
| 10/08/2021 | 0,14% | 0,15 | 105,16 | 105,00 | 103,14 | 105,75 | 1M | 3.038 |
| 09/08/2021 | -2,32% | -2,49 | 105,01 | 106,51 | 105,00 | 106,51 | 375K | 1.080 |
| 06/08/2021 | -0,05% | -0,05 | 107,50 | 109,00 | 106,00 | 109,00 | 23K | 10 |
| 05/08/2021 | 1,03% | 1,10 | 107,55 | 108,89 | 107,55 | 108,89 | 216 | 2 |
| 04/08/2021 | -0,56% | -0,60 | 106,45 | 107,05 | 105,50 | 107,05 | 50K | 32 |
| 03/08/2021 | -1,79% | -1,95 | 107,05 | 110,31 | 107,05 | 110,31 | 25K | 12 |
| 02/08/2021 | -0,91% | -1,00 | 109,00 | 109,00 | 109,00 | 109,00 | 23K | 25 |
| 30/07/2021 | 0,02% | 0,02 | 110,00 | 109,00 | 109,00 | 110,09 | 121K | 43 |
| 29/07/2021 | -0,02% | -0,02 | 109,98 | 109,95 | 109,20 | 113,00 | 183K | 396 |
| 28/07/2021 | 0,00% | 0,00 | 110,00 | 113,00 | 110,00 | 113,00 | 25K | 8 |
| 27/07/2021 | 0,00% | 0,00 | 110,00 | 113,00 | 110,00 | 113,00 | 1K | 4 |
| 26/07/2021 | 0,00% | 0,00 | 110,00 | 113,00 | 110,00 | 113,00 | 9K | 4 |
| 23/07/2021 | 0,00% | 0,00 | 110,00 | 110,00 | 107,50 | 110,00 | 2K | 5 |
| 22/07/2021 | 0,92% | 1,00 | 110,00 | 109,00 | 109,00 | 110,00 | 29K | 6 |
| 21/07/2021 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 115,03 | 2K | 3 |
| 20/07/2021 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 111,00 | 30K | 12 |
| 19/07/2021 | 0,00% | 0,00 | 109,00 | 108,99 | 107,00 | 109,00 | 193K | 43 |
| 16/07/2021 | 2,68% | 2,84 | 109,00 | 108,99 | 106,20 | 109,00 | 36K | 31 |
| 15/07/2021 | 0,06% | 0,06 | 106,16 | 108,99 | 106,16 | 108,99 | 68K | 67 |
| 14/07/2021 | 0,08% | 0,09 | 106,10 | 109,00 | 106,10 | 109,00 | 64K | 15 |
| 13/07/2021 | -1,84% | -1,99 | 106,01 | 108,00 | 104,15 | 121,00 | 115K | 303 |
| 12/07/2021 | 0,00% | 0,00 | 108,00 | 105,00 | 105,00 | 108,00 | 53K | 6 |
| 08/07/2021 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 4K | 4 |
| 07/07/2021 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 3K | 4 |
| 06/07/2021 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 22K | 4 |
| 05/07/2021 | 0,00% | 0,00 | 108,00 | 107,00 | 107,00 | 108,00 | 8K | 5 |
| 02/07/2021 | 1,05% | 1,12 | 108,00 | 108,00 | 108,00 | 108,00 | 7K | 5 |
| 01/07/2021 | -0,01% | -0,01 | 106,88 | 107,00 | 106,88 | 107,00 | 107K | 4 |
| 30/06/2021 | 0,00% | 0,00 | 106,89 | 106,89 | 106,89 | 106,89 | 2K | 1 |
| 29/06/2021 | 0,00% | 0,00 | 106,89 | 106,20 | 106,20 | 106,89 | 3K | 4 |
| 28/06/2021 | 0,65% | 0,69 | 106,89 | 106,89 | 106,89 | 106,89 | 1K | 2 |
| 25/06/2021 | 0,00% | 0,00 | 106,20 | 102,21 | 102,21 | 106,20 | 20K | 4 |
| 23/06/2021 | 3,91% | 4,00 | 106,20 | 106,89 | 106,20 | 106,89 | 2K | 3 |
| 22/06/2021 | 0,19% | 0,19 | 102,20 | 102,20 | 102,20 | 102,20 | 408 | 1 |
| 21/06/2021 | -4,53% | -4,84 | 102,01 | 106,20 | 102,01 | 106,20 | 25K | 8 |
| 18/06/2021 | 0,00% | 0,00 | 106,85 | 102,51 | 102,51 | 106,85 | 1K | 2 |
| 16/06/2021 | -0,04% | -0,04 | 106,85 | 106,85 | 106,85 | 106,85 | 106 | 1 |
| 15/06/2021 | -0,94% | -1,01 | 106,89 | 106,89 | 106,89 | 106,89 | 1K | 1 |
| 14/06/2021 | 0,86% | 0,92 | 107,90 | 108,00 | 107,90 | 108,00 | 1K | 3 |
| 10/06/2021 | 0,00% | 0,00 | 106,98 | 106,97 | 106,95 | 106,98 | 495K | 6 |
| 09/06/2021 | 0,00% | 0,00 | 106,98 | 106,95 | 106,95 | 106,98 | 33K | 5 |
| 08/06/2021 | -0,02% | -0,02 | 106,98 | 106,98 | 106,98 | 106,98 | 11K | 1 |
| 07/06/2021 | 0,94% | 1,00 | 107,00 | 107,06 | 107,00 | 107,06 | 963 | 2 |
| 04/06/2021 | 0,95% | 1,00 | 106,00 | 106,00 | 106,00 | 106,00 | 2K | 2 |
| 02/06/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 8K | 3 |
| 01/06/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 32K | 2 |
| 26/05/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 525 | 1 |
| 25/05/2021 | 4,99% | 4,99 | 105,00 | 104,00 | 104,00 | 105,00 | 63K | 4 |
| 24/05/2021 | -3,84% | -3,99 | 100,01 | 100,01 | 100,01 | 100,01 | 100 | 1 |
| 20/05/2021 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 18/05/2021 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 63K | 3 |
| 13/05/2021 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 192K | 4 |
| 12/05/2021 | 0,97% | 1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 208 | 2 |
| 04/05/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 103 | 1 |
| 03/05/2021 | 0,49% | 0,50 | 103,00 | 103,00 | 102,50 | 103,00 | 200K | 6 |
| 30/04/2021 | - | - | 102,50 | 102,50 | 102,50 | 102,50 | 56K | 3 |
Date,Open,High,Low,Close,Volume
16-Sep-21,103.30,103.99,102.91,102.91,280148
15-Sep-21,104.45,104.45,103.00,103.15,832643
14-Sep-21,103.53,104.59,103.53,104.45,249544
13-Sep-21,103.50,104.48,103.50,103.67,178167
10-Sep-21,103.06,104.59,103.06,103.50,147879
09-Sep-21,103.56,104.69,102.60,104.00,383999
08-Sep-21,104.97,104.97,103.11,103.52,276062
06-Sep-21,102.56,104.99,102.56,104.99,377909
03-Sep-21,105.49,105.59,102.50,102.56,1261011
02-Sep-21,105.50,105.50,105.00,105.00,234783
01-Sep-21,104.85,105.15,102.50,105.15,336794
31-Aug-21,104.24,106.15,104.23,106.15,1479994
30-Aug-21,104.00,105.30,104.00,105.00,1155623
27-Aug-21,103.50,105.30,103.03,104.00,1018605
26-Aug-21,104.87,105.20,102.62,105.00,1069359
25-Aug-21,104.90,105.00,101.60,105.00,956725
24-Aug-21,104.89,105.00,101.05,104.90,1543115
23-Aug-21,105.00,105.00,103.98,104.90,1659743
20-Aug-21,102.80,105.87,102.80,104.99,693927
19-Aug-21,105.10,105.92,102.85,103.00,422785
18-Aug-21,104.01,105.00,103.99,104.94,207304
17-Aug-21,105.50,105.50,104.00,104.00,580479
16-Aug-21,105.51,105.51,103.50,104.01,376042
13-Aug-21,105.50,105.50,104.00,105.50,192218
12-Aug-21,105.90,106.00,104.50,105.40,71622
11-Aug-21,106.00,107.00,103.70,105.90,217248
10-Aug-21,105.00,105.75,103.14,105.16,1419823
09-Aug-21,106.51,106.51,105.00,105.01,374510
06-Aug-21,109.00,109.00,106.00,107.50,22970
05-Aug-21,108.89,108.89,107.55,107.55,216
04-Aug-21,107.05,107.05,105.50,106.45,50207
03-Aug-21,110.31,110.31,107.05,107.05,25073
02-Aug-21,109.00,109.00,109.00,109.00,22781
30-Jul-21,109.00,110.09,109.00,110.00,121108
29-Jul-21,109.95,113.00,109.20,109.98,182855
28-Jul-21,113.00,113.00,110.00,110.00,24972
27-Jul-21,113.00,113.00,110.00,110.00,1454
26-Jul-21,113.00,113.00,110.00,110.00,9475
23-Jul-21,110.00,110.00,107.50,110.00,1847
22-Jul-21,109.00,110.00,109.00,110.00,29121
21-Jul-21,109.00,115.03,109.00,109.00,2186
20-Jul-21,109.00,111.00,109.00,109.00,30480
19-Jul-21,108.99,109.00,107.00,109.00,192925
16-Jul-21,108.99,109.00,106.20,109.00,35507
15-Jul-21,108.99,108.99,106.16,106.16,67520
14-Jul-21,109.00,109.00,106.10,106.10,63962
13-Jul-21,108.00,121.00,104.15,106.01,114812
12-Jul-21,105.00,108.00,105.00,108.00,53471
08-Jul-21,108.00,108.00,108.00,108.00,3888
07-Jul-21,108.00,108.00,108.00,108.00,3348
06-Jul-21,108.00,108.00,108.00,108.00,21600
05-Jul-21,107.00,108.00,107.00,108.00,7991
02-Jul-21,108.00,108.00,108.00,108.00,7128
01-Jul-21,107.00,107.00,106.88,106.88,107213
30-Jun-21,106.89,106.89,106.89,106.89,1817
29-Jun-21,106.20,106.89,106.20,106.89,3419
28-Jun-21,106.89,106.89,106.89,106.89,1282
25-Jun-21,102.21,106.20,102.21,106.20,19800
23-Jun-21,106.89,106.89,106.20,106.20,2230
22-Jun-21,102.20,102.20,102.20,102.20,408
21-Jun-21,106.20,106.20,102.01,102.01,25308
18-Jun-21,102.51,106.85,102.51,106.85,1131
16-Jun-21,106.85,106.85,106.85,106.85,106
15-Jun-21,106.89,106.89,106.89,106.89,1068
14-Jun-21,108.00,108.00,107.90,107.90,1295
10-Jun-21,106.97,106.98,106.95,106.98,495382
09-Jun-21,106.95,106.98,106.95,106.98,32512
08-Jun-21,106.98,106.98,106.98,106.98,10698
07-Jun-21,107.06,107.06,107.00,107.00,963
04-Jun-21,106.00,106.00,106.00,106.00,2332
02-Jun-21,105.00,105.00,105.00,105.00,7665
01-Jun-21,105.00,105.00,105.00,105.00,31500
26-May-21,105.00,105.00,105.00,105.00,525
25-May-21,104.00,105.00,104.00,105.00,63123
24-May-21,100.01,100.01,100.01,100.01,100
20-May-21,104.00,104.00,104.00,104.00,104
18-May-21,104.00,104.00,104.00,104.00,63440
13-May-21,104.00,104.00,104.00,104.00,192400
12-May-21,104.00,104.00,104.00,104.00,208
04-May-21,103.00,103.00,103.00,103.00,103
03-May-21,103.00,103.00,102.50,103.00,200060
30-Apr-21,102.50,102.50,102.50,102.50,56375
*exoneração de responsabilidade e termos de uso