Cotação atual, histórico e gráfico do papel: CPTI11

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 CPTI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2026	-0,06%	-0,05	88,10	88,32	87,52	88,32	2M	2.362
20/05/2026	0,69%	0,60	88,15	87,58	87,58	88,20	2M	1.225
19/05/2026	-0,41%	-0,36	87,55	87,95	87,05	88,17	3M	2.079
18/05/2026	-0,60%	-0,53	87,91	88,45	87,86	88,76	2M	3.731
15/05/2026	0,66%	0,58	88,44	88,00	87,56	88,44	2M	3.968
14/05/2026	-0,16%	-0,14	87,86	88,22	87,61	88,66	2M	4.327
13/05/2026	-0,62%	-0,55	88,00	88,55	87,86	89,08	2M	3.478
12/05/2026	0,17%	0,15	88,55	88,54	88,21	88,77	2M	3.355
11/05/2026	-0,94%	-0,84	88,40	89,24	88,24	89,47	5M	5.002
08/05/2026	0,78%	0,69	89,24	88,55	88,25	89,49	2M	2.167
07/05/2026	-0,07%	-0,06	88,55	88,61	88,55	89,24	1M	2.043
06/05/2026	1,16%	1,02	88,61	88,00	87,99	89,24	11M	1.794
05/05/2026	-0,38%	-0,33	87,59	88,11	87,57	88,86	3M	3.324
04/05/2026	-2,25%	-2,02	87,92	88,43	87,86	89,39	4M	2.801
30/04/2026	0,16%	0,14	89,94	90,00	89,74	90,39	2M	2.211
29/04/2026	-0,33%	-0,30	89,80	90,24	89,61	90,40	2M	1.647
28/04/2026	0,58%	0,52	90,10	90,00	89,70	90,37	2M	2.397
27/04/2026	-0,85%	-0,77	89,58	90,38	89,56	90,47	2M	4.013
24/04/2026	0,38%	0,34	90,35	90,10	89,93	90,39	2M	2.229
23/04/2026	0,06%	0,05	90,01	89,97	89,97	90,16	2M	2.264
22/04/2026	0,46%	0,41	89,96	89,46	89,46	90,14	2M	1.298
20/04/2026	0,19%	0,17	89,55	89,47	89,19	89,97	2M	1.941
17/04/2026	0,82%	0,73	89,38	88,65	88,59	89,66	8M	4.472
16/04/2026	0,00%	0,00	88,65	88,60	88,43	88,66	2M	3.611
15/04/2026	-0,05%	-0,04	88,65	88,69	88,09	88,69	6M	5.374
14/04/2026	0,27%	0,24	88,69	88,45	88,33	88,70	3M	3.588
13/04/2026	0,08%	0,07	88,45	88,50	88,37	88,75	3M	4.255
10/04/2026	-0,14%	-0,12	88,38	88,38	88,38	88,78	3M	4.624
09/04/2026	0,07%	0,06	88,50	88,44	88,28	88,80	3M	1.021
08/04/2026	-0,17%	-0,15	88,44	88,50	88,28	88,83	2M	1.523
07/04/2026	-0,16%	-0,14	88,59	88,73	88,29	88,89	2M	2.991
06/04/2026	0,41%	0,36	88,73	88,37	88,21	88,88	2M	3.376
02/04/2026	-0,09%	-0,08	88,37	88,12	88,12	88,41	2M	1.424
01/04/2026	-1,59%	-1,43	88,45	88,43	88,15	88,69	2M	3.920
31/03/2026	0,01%	0,01	89,88	89,51	89,15	90,05	7M	5.687
30/03/2026	-0,03%	-0,03	89,87	89,93	89,42	90,39	4M	4.744
27/03/2026	0,78%	0,70	89,90	89,20	89,11	89,99	3M	3.970
26/03/2026	-0,67%	-0,60	89,20	89,24	89,02	89,66	2M	2.445
25/03/2026	0,11%	0,10	89,80	89,10	89,06	90,95	5M	2.477
24/03/2026	-0,24%	-0,22	89,70	89,06	89,06	89,90	2M	2.309
23/03/2026	0,69%	0,62	89,92	90,08	89,01	90,08	4M	3.738
20/03/2026	-0,32%	-0,29	89,30	89,70	88,88	90,50	3M	3.833
19/03/2026	0,16%	0,14	89,59	89,03	89,03	89,98	3M	3.811
18/03/2026	-0,50%	-0,45	89,45	89,90	89,19	90,09	4M	6.647
17/03/2026	0,22%	0,20	89,90	89,93	89,53	90,23	4M	2.429
16/03/2026	0,21%	0,19	89,70	89,70	89,38	90,23	4M	4.415
13/03/2026	-0,43%	-0,39	89,51	90,00	89,00	90,16	5M	10.324
12/03/2026	-0,23%	-0,21	89,90	90,11	89,70	90,50	2M	1.597
11/03/2026	-0,49%	-0,44	90,11	89,93	89,77	90,39	2M	2.602
10/03/2026	0,64%	0,58	90,55	89,94	89,80	90,62	3M	5.990
09/03/2026	-0,11%	-0,10	89,97	90,07	89,75	90,32	2M	1.122
06/03/2026	0,20%	0,18	90,07	89,89	89,78	90,15	1M	2.282
05/03/2026	-0,09%	-0,08	89,89	89,97	89,75	90,68	2M	3.117
04/03/2026	0,41%	0,37	89,97	89,96	89,64	90,32	1M	677
03/03/2026	-0,43%	-0,39	89,60	90,22	89,60	90,50	3M	2.467
02/03/2026	-0,97%	-0,88	89,99	89,72	89,59	90,15	2M	1.633
27/02/2026	0,82%	0,74	90,87	90,15	89,95	90,90	5M	4.897
26/02/2026	0,14%	0,13	90,13	90,00	89,86	90,32	3M	4.843
25/02/2026	-0,12%	-0,11	90,00	90,16	89,86	90,52	3M	3.470
24/02/2026	-0,10%	-0,09	90,11	90,39	89,86	90,53	3M	4.291
23/02/2026	0,12%	0,11	90,20	90,09	89,76	90,88	4M	7.761
20/02/2026	0,21%	0,19	90,09	89,90	89,72	90,15	3M	4.762
19/02/2026	-0,01%	-0,01	89,90	89,91	89,71	90,19	3M	3.829
18/02/2026	0,01%	0,01	89,91	89,90	89,77	90,17	893K	1.431
13/02/2026	-0,18%	-0,16	89,90	90,06	89,76	90,20	2M	5.298
12/02/2026	-0,12%	-0,11	90,06	90,33	89,87	90,39	2M	3.882
11/02/2026	0,30%	0,27	90,17	89,93	89,51	90,39	3M	3.882
10/02/2026	-0,01%	-0,01	89,90	89,90	89,60	90,20	2M	5.598
09/02/2026	-0,27%	-0,24	89,91	89,95	89,61	90,17	2M	4.180
06/02/2026	0,20%	0,18	90,15	90,16	89,75	90,18	2M	2.219
05/02/2026	-0,24%	-0,22	89,97	90,00	89,81	90,26	3M	2.688
04/02/2026	-0,10%	-0,09	90,19	90,28	89,71	90,28	2M	1.545
03/02/2026	0,83%	0,74	90,28	89,54	89,51	90,43	3M	2.935
02/02/2026	-1,40%	-1,27	89,54	90,46	89,32	90,46	3M	2.947
30/01/2026	0,39%	0,35	90,81	90,46	89,70	91,03	4M	6.198
29/01/2026	0,13%	0,12	90,46	90,34	89,89	90,50	3M	4.935
28/01/2026	-0,07%	-0,06	90,34	90,30	89,77	90,50	3M	4.950
27/01/2026	0,46%	0,41	90,40	90,00	89,81	90,72	4M	6.356
26/01/2026	0,21%	0,19	89,99	89,85	89,66	90,00	3M	6.386
23/01/2026	1,30%	1,15	89,80	88,65	88,42	89,99	8M	4.558
22/01/2026	0,51%	0,45	88,65	88,20	87,80	88,65	2M	4.939
21/01/2026	0,62%	0,54	88,20	87,66	87,66	88,52	2M	2.731
20/01/2026	0,11%	0,10	87,66	87,56	87,56	87,97	1M	1.497
19/01/2026	-0,08%	-0,07	87,56	88,00	87,56	88,21	1M	2.074
16/01/2026	-0,73%	-0,64	87,63	88,27	85,52	88,30	2M	2.846
15/01/2026	0,94%	0,82	88,27	87,45	87,37	88,36	3M	5.191
14/01/2026	1,32%	1,14	87,45	86,82	86,50	87,45	1M	3.264
13/01/2026	-0,30%	-0,26	86,31	86,74	85,61	86,96	1M	3.017
12/01/2026	0,08%	0,07	86,57	86,46	85,80	86,75	2M	3.162
09/01/2026	1,53%	1,30	86,50	85,20	85,20	86,50	2M	4.797
08/01/2026	-1,50%	-1,30	85,20	86,49	85,20	86,49	1M	4.297
07/01/2026	0,92%	0,79	86,50	86,70	85,35	86,75	2M	2.057
06/01/2026	-0,68%	-0,59	85,71	86,97	85,71	86,97	1M	1.888
05/01/2026	0,27%	0,23	86,30	87,45	85,86	87,45	1M	1.628
02/01/2026	-1,75%	-1,53	86,07	87,60	85,91	87,60	1M	1.645
30/12/2025	0,92%	0,80	87,60	86,77	86,38	87,73	1M	1.229
29/12/2025	-0,22%	-0,19	86,80	86,99	86,25	87,15	2M	4.305
26/12/2025	0,87%	0,75	86,99	86,19	85,00	86,99	2M	3.554
23/12/2025	0,57%	0,49	86,24	85,98	83,80	86,99	4M	9.273
22/12/2025	0,09%	0,08	85,75	85,80	85,30	85,97	1M	1.800
19/12/2025	1,34%	1,13	85,67	84,80	84,55	85,70	4M	3.769
18/12/2025	0,05%	0,04	84,54	84,05	84,00	85,00	7M	4.316
17/12/2025	0,02%	0,02	84,50	84,53	83,80	84,56	1M	2.652
16/12/2025	0,61%	0,51	84,48	84,41	83,80	84,72	2M	3.941
15/12/2025	0,59%	0,49	83,97	83,48	83,05	83,98	2M	1.996
12/12/2025	-0,02%	-0,02	83,48	83,50	83,10	83,50	1M	2.985
11/12/2025	0,48%	0,40	83,50	83,20	82,90	83,50	2M	6.798
10/12/2025	0,31%	0,26	83,10	82,95	82,49	83,10	2M	6.206
09/12/2025	0,29%	0,24	82,84	82,58	82,32	83,07	1M	2.068
08/12/2025	-0,36%	-0,30	82,60	82,68	81,90	82,95	3M	5.089
05/12/2025	-0,62%	-0,52	82,90	83,70	82,52	83,73	2M	5.650
04/12/2025	0,28%	0,23	83,42	83,19	82,91	83,73	1M	2.265
03/12/2025	0,11%	0,09	83,19	83,10	82,70	83,41	1M	2.292
02/12/2025	0,47%	0,39	83,10	82,83	82,67	83,27	2M	1.418
01/12/2025	-1,25%	-1,05	82,71	82,27	82,27	82,86	1M	2.961
28/11/2025	0,84%	0,70	83,76	82,74	82,74	83,98	2M	3.527
27/11/2025	0,86%	0,71	83,06	82,25	82,18	83,30	2M	3.232
26/11/2025	-0,63%	-0,52	82,35	82,69	82,25	83,20	2M	3.746
25/11/2025	0,69%	0,57	82,87	82,51	82,20	83,13	3M	6.556
24/11/2025	-0,64%	-0,53	82,30	82,92	82,02	83,13	3M	6.409
21/11/2025	0,77%	0,63	82,83	82,95	82,18	82,99	2M	4.942
19/11/2025	0,10%	0,08	82,20	82,40	82,14	82,89	2M	6.757
18/11/2025	-0,12%	-0,10	82,12	82,29	82,12	83,00	2M	4.217
17/11/2025	-0,34%	-0,28	82,22	82,50	82,04	83,27	3M	5.707
14/11/2025	-0,51%	-0,42	82,50	82,92	82,41	82,92	1M	3.074
13/11/2025	0,29%	0,24	82,92	82,68	82,45	83,71	2M	5.670
12/11/2025	-0,22%	-0,18	82,68	82,75	82,42	83,23	2M	5.370
11/11/2025	-0,70%	-0,58	82,86	83,37	82,30	83,44	1M	2.020
10/11/2025	0,52%	0,43	83,44	82,59	82,25	87,13	2M	2.598
07/11/2025	1,07%	0,88	83,01	82,25	82,25	83,06	1M	3.577
06/11/2025	-0,39%	-0,32	82,13	82,45	82,08	82,99	2M	3.818
05/11/2025	-1,10%	-0,92	82,45	83,40	82,32	83,70	2M	4.557
04/11/2025	0,02%	0,02	83,37	83,46	83,30	83,69	895K	1.425
03/11/2025	-	-	83,35	83,00	82,37	83,70	2M	2.080

Date,Open,High,Low,Close,Volume
21-May-26,88.32,88.32,87.52,88.10,1800817
20-May-26,87.58,88.20,87.58,88.15,1769734
19-May-26,87.95,88.17,87.05,87.55,2507839
18-May-26,88.45,88.76,87.86,87.91,2434922
15-May-26,88.00,88.44,87.56,88.44,2267132
14-May-26,88.22,88.66,87.61,87.86,2153269
13-May-26,88.55,89.08,87.86,88.00,2340164
12-May-26,88.54,88.77,88.21,88.55,1537118
11-May-26,89.24,89.47,88.24,88.40,4889595
08-May-26,88.55,89.49,88.25,89.24,1983101
07-May-26,88.61,89.24,88.55,88.55,1306618
06-May-26,88.00,89.24,87.99,88.61,10520332
05-May-26,88.11,88.86,87.57,87.59,2986538
04-May-26,88.43,89.39,87.86,87.92,3841672
30-Apr-26,90.00,90.39,89.74,89.94,2284818
29-Apr-26,90.24,90.40,89.61,89.80,1820979
28-Apr-26,90.00,90.37,89.70,90.10,2002107
27-Apr-26,90.38,90.47,89.56,89.58,2347962
24-Apr-26,90.10,90.39,89.93,90.35,1572383
23-Apr-26,89.97,90.16,89.97,90.01,1573382
22-Apr-26,89.46,90.14,89.46,89.96,1514869
20-Apr-26,89.47,89.97,89.19,89.55,1596174
17-Apr-26,88.65,89.66,88.59,89.38,8285743
16-Apr-26,88.60,88.66,88.43,88.65,2235081
15-Apr-26,88.69,88.69,88.09,88.65,6142117
14-Apr-26,88.45,88.70,88.33,88.69,2660423
13-Apr-26,88.50,88.75,88.37,88.45,2737337
10-Apr-26,88.38,88.78,88.38,88.38,2579356
09-Apr-26,88.44,88.80,88.28,88.50,2678408
08-Apr-26,88.50,88.83,88.28,88.44,1582222
07-Apr-26,88.73,88.89,88.29,88.59,1911606
06-Apr-26,88.37,88.88,88.21,88.73,1969005
02-Apr-26,88.12,88.41,88.12,88.37,1938353
01-Apr-26,88.43,88.69,88.15,88.45,2499376
31-Mar-26,89.51,90.05,89.15,89.88,6514467
30-Mar-26,89.93,90.39,89.42,89.87,3552250
27-Mar-26,89.20,89.99,89.11,89.90,2790700
26-Mar-26,89.24,89.66,89.02,89.20,2220319
25-Mar-26,89.10,90.95,89.06,89.80,4691902
24-Mar-26,89.06,89.90,89.06,89.70,2434500
23-Mar-26,90.08,90.08,89.01,89.92,3876891
20-Mar-26,89.70,90.50,88.88,89.30,3291709
19-Mar-26,89.03,89.98,89.03,89.59,2641055
18-Mar-26,89.90,90.09,89.19,89.45,4046471
17-Mar-26,89.93,90.23,89.53,89.90,3717608
16-Mar-26,89.70,90.23,89.38,89.70,3760973
13-Mar-26,90.00,90.16,89.00,89.51,4613084
12-Mar-26,90.11,90.50,89.70,89.90,2275810
11-Mar-26,89.93,90.39,89.77,90.11,2183690
10-Mar-26,89.94,90.62,89.80,90.55,3402644
09-Mar-26,90.07,90.32,89.75,89.97,1554957
06-Mar-26,89.89,90.15,89.78,90.07,1274411
05-Mar-26,89.97,90.68,89.75,89.89,2352461
04-Mar-26,89.96,90.32,89.64,89.97,1249834
03-Mar-26,90.22,90.50,89.60,89.60,2984493
02-Mar-26,89.72,90.15,89.59,89.99,1971913
27-Feb-26,90.15,90.90,89.95,90.87,4630348
26-Feb-26,90.00,90.32,89.86,90.13,3040917
25-Feb-26,90.16,90.52,89.86,90.00,3423223
24-Feb-26,90.39,90.53,89.86,90.11,3079218
23-Feb-26,90.09,90.88,89.76,90.20,4132660
20-Feb-26,89.90,90.15,89.72,90.09,2587910
19-Feb-26,89.91,90.19,89.71,89.90,2996652
18-Feb-26,89.90,90.17,89.77,89.91,892868
13-Feb-26,90.06,90.20,89.76,89.90,2439404
12-Feb-26,90.33,90.39,89.87,90.06,1791162
11-Feb-26,89.93,90.39,89.51,90.17,2604070
10-Feb-26,89.90,90.20,89.60,89.90,2178343
09-Feb-26,89.95,90.17,89.61,89.91,1825915
06-Feb-26,90.16,90.18,89.75,90.15,2489248
05-Feb-26,90.00,90.26,89.81,89.97,2555211
04-Feb-26,90.28,90.28,89.71,90.19,2026176
03-Feb-26,89.54,90.43,89.51,90.28,2861560
02-Feb-26,90.46,90.46,89.32,89.54,3228243
30-Jan-26,90.46,91.03,89.70,90.81,3835401
29-Jan-26,90.34,90.50,89.89,90.46,3227896
28-Jan-26,90.30,90.50,89.77,90.34,2559929
27-Jan-26,90.00,90.72,89.81,90.40,3846589
26-Jan-26,89.85,90.00,89.66,89.99,2517093
23-Jan-26,88.65,89.99,88.42,89.80,8365501
22-Jan-26,88.20,88.65,87.80,88.65,2197170
21-Jan-26,87.66,88.52,87.66,88.20,1926554
20-Jan-26,87.56,87.97,87.56,87.66,1146681
19-Jan-26,88.00,88.21,87.56,87.56,1307199
16-Jan-26,88.27,88.30,85.52,87.63,1796541
15-Jan-26,87.45,88.36,87.37,88.27,2644492
14-Jan-26,86.82,87.45,86.50,87.45,1064122
13-Jan-26,86.74,86.96,85.61,86.31,1489643
12-Jan-26,86.46,86.75,85.80,86.57,1732788
09-Jan-26,85.20,86.50,85.20,86.50,1769980
08-Jan-26,86.49,86.49,85.20,85.20,1467920
07-Jan-26,86.70,86.75,85.35,86.50,1598487
06-Jan-26,86.97,86.97,85.71,85.71,1342660
05-Jan-26,87.45,87.45,85.86,86.30,1137686
02-Jan-26,87.60,87.60,85.91,86.07,1120121
30-Dec-25,86.77,87.73,86.38,87.60,1418021
29-Dec-25,86.99,87.15,86.25,86.80,1741844
26-Dec-25,86.19,86.99,85.00,86.99,1827091
23-Dec-25,85.98,86.99,83.80,86.24,4106828
22-Dec-25,85.80,85.97,85.30,85.75,1180872
19-Dec-25,84.80,85.70,84.55,85.67,3769674
18-Dec-25,84.05,85.00,84.00,84.54,6608967
17-Dec-25,84.53,84.56,83.80,84.50,1440012
16-Dec-25,84.41,84.72,83.80,84.48,2419431
15-Dec-25,83.48,83.98,83.05,83.97,1589171
12-Dec-25,83.50,83.50,83.10,83.48,1067541
11-Dec-25,83.20,83.50,82.90,83.50,1768837
10-Dec-25,82.95,83.10,82.49,83.10,1572042
09-Dec-25,82.58,83.07,82.32,82.84,1097947
08-Dec-25,82.68,82.95,81.90,82.60,2762580
05-Dec-25,83.70,83.73,82.52,82.90,1928344
04-Dec-25,83.19,83.73,82.91,83.42,1410699
03-Dec-25,83.10,83.41,82.70,83.19,1267328
02-Dec-25,82.83,83.27,82.67,83.10,1511435
01-Dec-25,82.27,82.86,82.27,82.71,1347179
28-Nov-25,82.74,83.98,82.74,83.76,1811950
27-Nov-25,82.25,83.30,82.18,83.06,1782974
26-Nov-25,82.69,83.20,82.25,82.35,2133266
25-Nov-25,82.51,83.13,82.20,82.87,2640698
24-Nov-25,82.92,83.13,82.02,82.30,2596374
21-Nov-25,82.95,82.99,82.18,82.83,1891687
19-Nov-25,82.40,82.89,82.14,82.20,2196851
18-Nov-25,82.29,83.00,82.12,82.12,2196097
17-Nov-25,82.50,83.27,82.04,82.22,2874723
14-Nov-25,82.92,82.92,82.41,82.50,1307916
13-Nov-25,82.68,83.71,82.45,82.92,1847172
12-Nov-25,82.75,83.23,82.42,82.68,1677515
11-Nov-25,83.37,83.44,82.30,82.86,1432406
10-Nov-25,82.59,87.13,82.25,83.44,2452409
07-Nov-25,82.25,83.06,82.25,83.01,1397451
06-Nov-25,82.45,82.99,82.08,82.13,2340364
05-Nov-25,83.40,83.70,82.32,82.45,2375305
04-Nov-25,83.46,83.69,83.30,83.37,894877
03-Nov-25,83.00,83.70,82.37,83.35,1674023

*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: CPTI11