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
19/08/2022	0,42%	0,42	101,39	101,00	100,86	101,40	1M	562
18/08/2022	-0,44%	-0,45	100,97	101,42	100,97	101,43	1M	1.305
17/08/2022	0,58%	0,58	101,42	101,00	100,85	101,52	2M	4.199
16/08/2022	-0,15%	-0,15	100,84	101,50	100,69	101,57	2M	2.086
15/08/2022	-0,31%	-0,31	100,99	101,30	100,60	101,50	2M	1.086
12/08/2022	0,28%	0,28	101,30	101,35	100,77	101,75	2M	2.172
11/08/2022	-0,76%	-0,77	101,02	101,79	101,02	101,79	2M	801
10/08/2022	0,24%	0,24	101,79	101,60	101,40	101,80	2M	1.997
09/08/2022	0,05%	0,05	101,55	102,20	101,50	102,20	679K	268
08/08/2022	-0,34%	-0,35	101,50	101,85	101,38	101,85	1M	878
05/08/2022	-0,49%	-0,50	101,85	102,50	101,41	102,50	618K	227

04/08/2022	0,38%	0,39	102,35	102,20	101,21	102,50	1M	293
03/08/2022	-0,53%	-0,54	101,96	102,45	101,53	102,45	811K	609
02/08/2022	0,89%	0,90	102,50	101,60	101,35	102,50	537K	824
01/08/2022	-1,12%	-1,15	101,60	101,89	101,00	101,97	829K	1.683
29/07/2022	-0,05%	-0,05	102,75	102,64	102,64	102,83	2M	1.130
28/07/2022	0,10%	0,10	102,80	102,70	102,70	102,85	2M	413
27/07/2022	0,05%	0,05	102,70	102,87	102,63	102,88	1M	1.064
26/07/2022	-0,22%	-0,23	102,65	102,87	102,61	102,95	477K	304
25/07/2022	0,09%	0,09	102,88	102,79	102,59	102,95	1M	835
22/07/2022	0,20%	0,21	102,79	102,59	102,59	102,94	1M	472
21/07/2022	-0,39%	-0,40	102,58	102,99	102,50	103,00	1M	525
20/07/2022	-0,02%	-0,02	102,98	102,64	102,64	103,19	1M	633
19/07/2022	0,48%	0,49	103,00	102,95	102,75	103,19	1M	3.497
18/07/2022	-0,48%	-0,49	102,51	103,20	102,51	103,29	1M	1.155
15/07/2022	-0,10%	-0,10	103,00	103,20	102,99	103,20	807K	2.159
14/07/2022	-0,15%	-0,16	103,10	103,26	103,00	103,30	837K	420
13/07/2022	-0,03%	-0,03	103,26	103,24	103,14	103,30	400K	175
12/07/2022	-0,10%	-0,10	103,29	103,39	102,90	103,39	722K	773
11/07/2022	-0,01%	-0,01	103,39	103,40	103,10	103,40	761K	601
08/07/2022	0,00%	0,00	103,40	103,40	103,21	103,40	453K	255
07/07/2022	0,00%	0,00	103,40	103,40	103,11	103,45	1M	351
06/07/2022	0,01%	0,01	103,40	103,39	103,37	103,45	2M	3.181
05/07/2022	0,03%	0,03	103,39	103,46	103,29	103,48	1M	2.231
04/07/2022	-0,14%	-0,14	103,36	103,60	103,20	103,60	826K	366
01/07/2022	-1,71%	-1,80	103,50	103,80	103,01	103,80	1M	302
30/06/2022	0,00%	0,00	105,30	105,30	105,00	105,48	1M	999
29/06/2022	0,73%	0,76	105,30	104,96	104,80	105,49	2M	2.045
28/06/2022	-0,21%	-0,22	104,54	105,49	104,54	105,50	1M	1.244
27/06/2022	0,12%	0,13	104,76	104,60	104,57	105,00	452K	294
24/06/2022	-0,01%	-0,01	104,63	104,50	104,35	104,96	1M	1.130
23/06/2022	-0,15%	-0,16	104,64	104,79	104,01	104,80	881K	361
22/06/2022	0,80%	0,83	104,80	103,82	103,80	104,99	2M	990
21/06/2022	0,11%	0,11	103,97	104,00	103,90	104,00	681K	172
20/06/2022	-0,02%	-0,02	103,86	104,00	103,75	104,18	949K	311
17/06/2022	-0,12%	-0,12	103,88	103,99	103,80	104,19	611K	637
15/06/2022	0,09%	0,09	104,00	104,00	103,60	104,00	1M	1.129
14/06/2022	0,03%	0,03	103,91	103,99	103,90	104,09	771K	224
13/06/2022	-0,12%	-0,12	103,88	103,98	103,80	105,50	2M	1.405
10/06/2022	0,11%	0,11	104,00	104,00	103,80	104,00	475K	555
09/06/2022	-0,02%	-0,02	103,89	104,39	103,80	104,39	533K	207
08/06/2022	0,10%	0,10	103,91	104,39	103,75	104,39	492K	161
07/06/2022	-0,04%	-0,04	103,81	103,80	103,63	105,48	599K	166
06/06/2022	-0,05%	-0,05	103,85	103,80	103,45	103,85	904K	558
03/06/2022	0,01%	0,01	103,90	103,90	103,46	103,95	3M	2.916
02/06/2022	-0,11%	-0,11	103,89	103,94	103,50	103,94	927K	237
01/06/2022	0,24%	0,25	104,00	103,80	103,76	104,00	612K	185
31/05/2022	-0,20%	-0,21	103,75	103,95	103,75	103,98	775K	1.669
30/05/2022	-0,99%	-1,04	103,96	103,90	103,58	104,41	882K	345
27/05/2022	-0,13%	-0,14	105,00	105,05	104,18	105,40	1M	476
26/05/2022	-0,05%	-0,05	105,14	105,18	105,13	105,19	559K	542
25/05/2022	0,06%	0,06	105,19	105,16	104,85	105,40	735K	744
24/05/2022	-0,22%	-0,23	105,13	105,39	105,01	105,40	1M	1.110
23/05/2022	0,21%	0,22	105,36	105,45	104,98	105,45	1M	1.766
20/05/2022	-0,17%	-0,18	105,14	105,20	105,00	105,45	532K	1.092
19/05/2022	0,30%	0,31	105,32	105,01	105,00	105,42	670K	159
18/05/2022	-0,01%	-0,01	105,01	105,02	104,30	105,32	664K	1.229
17/05/2022	0,02%	0,02	105,02	104,66	104,38	105,02	760K	679
16/05/2022	0,64%	0,67	105,00	104,33	104,00	105,00	1M	837
13/05/2022	0,11%	0,11	104,33	104,63	104,28	105,00	463K	425
12/05/2022	0,06%	0,06	104,22	104,70	104,00	104,80	480K	839
11/05/2022	-0,13%	-0,14	104,16	104,30	104,02	104,60	236K	260
10/05/2022	0,09%	0,09	104,30	104,70	103,70	105,00	1M	449
09/05/2022	-0,18%	-0,19	104,21	104,35	104,12	105,00	812K	1.364
06/05/2022	0,29%	0,30	104,40	104,20	103,80	104,97	468K	151
05/05/2022	0,53%	0,55	104,10	104,19	103,54	104,48	439K	127
04/05/2022	-0,32%	-0,33	103,55	104,20	103,50	104,20	338K	151
03/05/2022	0,56%	0,58	103,88	104,00	103,72	104,46	425K	134
02/05/2022	-1,59%	-1,67	103,30	104,19	103,02	104,19	572K	957
29/04/2022	0,55%	0,57	104,97	104,45	103,26	104,97	783K	733
28/04/2022	0,40%	0,42	104,40	104,05	104,01	104,82	234K	67
27/04/2022	0,37%	0,38	103,98	103,88	103,25	103,99	398K	135
26/04/2022	0,39%	0,40	103,60	103,89	103,21	103,89	219K	114
25/04/2022	-0,79%	-0,82	103,20	104,02	102,52	104,40	722K	621
22/04/2022	-0,08%	-0,08	104,02	104,30	103,96	104,30	413K	97
20/04/2022	-0,20%	-0,21	104,10	104,01	104,00	104,58	471K	420
19/04/2022	0,32%	0,33	104,31	104,00	104,00	104,65	834K	173
18/04/2022	0,85%	0,88	103,98	103,02	103,02	104,00	497K	137
14/04/2022	-0,46%	-0,48	103,10	103,59	102,60	103,75	557K	1.142
13/04/2022	0,51%	0,53	103,58	102,95	102,95	103,59	710K	65
12/04/2022	0,24%	0,25	103,05	102,38	102,35	103,05	353K	468
11/04/2022	0,29%	0,30	102,80	102,49	102,45	102,85	550K	146
08/04/2022	0,47%	0,48	102,50	102,50	102,00	102,50	476K	140
07/04/2022	-0,47%	-0,48	102,02	102,76	102,00	102,90	451K	174
06/04/2022	-0,45%	-0,46	102,50	103,00	102,50	103,00	484K	396
05/04/2022	0,66%	0,67	102,96	102,29	101,79	103,00	411K	196
04/04/2022	0,28%	0,29	102,29	102,26	101,82	102,40	819K	859
01/04/2022	-0,18%	-0,18	102,00	101,99	101,41	102,49	283K	102
31/03/2022	-0,41%	-0,42	102,18	102,60	102,17	102,73	386K	112
30/03/2022	0,49%	0,50	102,60	102,50	102,05	102,60	397K	96
29/03/2022	0,25%	0,25	102,10	102,21	101,15	102,65	323K	430
28/03/2022	1,06%	1,07	101,85	100,99	100,90	102,44	697K	142
25/03/2022	0,28%	0,28	100,78	100,74	100,51	101,00	875K	121
24/03/2022	0,11%	0,11	100,50	100,31	100,31	100,74	966K	420
23/03/2022	0,14%	0,14	100,39	100,55	100,28	100,79	684K	718
22/03/2022	-0,09%	-0,09	100,25	100,74	100,25	100,75	710K	658
21/03/2022	-0,02%	-0,02	100,34	100,73	100,20	100,73	339K	107
18/03/2022	-0,18%	-0,18	100,36	100,54	100,31	100,79	1M	455
17/03/2022	0,15%	0,15	100,54	100,40	100,11	100,58	1M	215
16/03/2022	0,23%	0,23	100,39	100,46	100,01	100,63	810K	298
15/03/2022	0,16%	0,16	100,16	100,10	100,05	100,45	558K	223
14/03/2022	-0,23%	-0,23	100,00	100,26	99,95	100,71	1M	1.029
11/03/2022	0,15%	0,15	100,23	100,42	100,03	100,50	621K	236
10/03/2022	-0,02%	-0,02	100,08	100,73	100,01	100,74	545K	171
09/03/2022	-0,09%	-0,09	100,10	100,79	100,00	101,12	976K	777
08/03/2022	-0,31%	-0,31	100,19	100,50	100,03	100,50	659K	1.581
07/03/2022	0,00%	0,00	100,50	100,50	100,25	100,75	634K	159
04/03/2022	0,29%	0,29	100,50	100,70	100,22	100,98	749K	56
03/03/2022	-0,19%	-0,19	100,21	100,99	100,00	101,30	480K	160
02/03/2022	-0,14%	-0,14	100,40	100,17	100,17	101,00	208K	67
25/02/2022	0,48%	0,48	100,54	100,13	100,13	100,75	350K	116
24/02/2022	-0,47%	-0,47	100,06	100,52	100,02	100,68	389K	294
23/02/2022	-0,22%	-0,22	100,53	100,54	100,50	100,74	730K	171
22/02/2022	0,00%	0,00	100,75	100,75	100,52	100,75	211K	143
21/02/2022	0,00%	0,00	100,75	100,72	100,36	100,75	579K	218
18/02/2022	0,49%	0,49	100,75	100,65	100,27	100,75	83K	58
17/02/2022	0,16%	0,16	100,26	100,74	100,16	100,74	102K	134
16/02/2022	0,00%	0,00	100,10	100,71	100,10	100,75	425K	171
15/02/2022	-0,35%	-0,35	100,10	100,19	100,02	100,71	264K	313
14/02/2022	0,06%	0,06	100,45	100,39	99,73	100,70	285K	170
11/02/2022	0,35%	0,35	100,39	100,49	100,04	100,49	198K	148
10/02/2022	-0,51%	-0,51	100,04	100,50	100,00	100,61	134K	58
09/02/2022	-0,20%	-0,20	100,55	100,00	100,00	100,75	191K	62
08/02/2022	-	-	100,75	100,75	100,65	100,99	115K	58

Date,Open,High,Low,Close,Volume
19-Aug-22,101.00,101.40,100.86,101.39,1011433
18-Aug-22,101.42,101.43,100.97,100.97,1309215
17-Aug-22,101.00,101.52,100.85,101.42,1823720
16-Aug-22,101.50,101.57,100.69,100.84,1760402
15-Aug-22,101.30,101.50,100.60,100.99,1702778
12-Aug-22,101.35,101.75,100.77,101.30,1531378
11-Aug-22,101.79,101.79,101.02,101.02,1703817
10-Aug-22,101.60,101.80,101.40,101.79,1883219
09-Aug-22,102.20,102.20,101.50,101.55,679321
08-Aug-22,101.85,101.85,101.38,101.50,1183906
05-Aug-22,102.50,102.50,101.41,101.85,618131
04-Aug-22,102.20,102.50,101.21,102.35,1268232
03-Aug-22,102.45,102.45,101.53,101.96,810967
02-Aug-22,101.60,102.50,101.35,102.50,536738
01-Aug-22,101.89,101.97,101.00,101.60,829066
29-Jul-22,102.64,102.83,102.64,102.75,1987849
28-Jul-22,102.70,102.85,102.70,102.80,1805730
27-Jul-22,102.87,102.88,102.63,102.70,1329722
26-Jul-22,102.87,102.95,102.61,102.65,476534
25-Jul-22,102.79,102.95,102.59,102.88,1299268
22-Jul-22,102.59,102.94,102.59,102.79,1276131
21-Jul-22,102.99,103.00,102.50,102.58,1171152
20-Jul-22,102.64,103.19,102.64,102.98,1015428
19-Jul-22,102.95,103.19,102.75,103.00,1431340
18-Jul-22,103.20,103.29,102.51,102.51,1144732
15-Jul-22,103.20,103.20,102.99,103.00,806911
14-Jul-22,103.26,103.30,103.00,103.10,836869
13-Jul-22,103.24,103.30,103.14,103.26,399895
12-Jul-22,103.39,103.39,102.90,103.29,722206
11-Jul-22,103.40,103.40,103.10,103.39,760785
08-Jul-22,103.40,103.40,103.21,103.40,452505
07-Jul-22,103.40,103.45,103.11,103.40,1475582
06-Jul-22,103.39,103.45,103.37,103.40,1557334
05-Jul-22,103.46,103.48,103.29,103.39,1321156
04-Jul-22,103.60,103.60,103.20,103.36,826035
01-Jul-22,103.80,103.80,103.01,103.50,1005945
30-Jun-22,105.30,105.48,105.00,105.30,1024670
29-Jun-22,104.96,105.49,104.80,105.30,2365575
28-Jun-22,105.49,105.50,104.54,104.54,1387550
27-Jun-22,104.60,105.00,104.57,104.76,451515
24-Jun-22,104.50,104.96,104.35,104.63,1421739
23-Jun-22,104.79,104.80,104.01,104.64,881416
22-Jun-22,103.82,104.99,103.80,104.80,2205973
21-Jun-22,104.00,104.00,103.90,103.97,680987
20-Jun-22,104.00,104.18,103.75,103.86,949442
17-Jun-22,103.99,104.19,103.80,103.88,611343
15-Jun-22,104.00,104.00,103.60,104.00,1093227
14-Jun-22,103.99,104.09,103.90,103.91,770857
13-Jun-22,103.98,105.50,103.80,103.88,1561450
10-Jun-22,104.00,104.00,103.80,104.00,475161
09-Jun-22,104.39,104.39,103.80,103.89,532937
08-Jun-22,104.39,104.39,103.75,103.91,492075
07-Jun-22,103.80,105.48,103.63,103.81,599346
06-Jun-22,103.80,103.85,103.45,103.85,903993
03-Jun-22,103.90,103.95,103.46,103.90,2720617
02-Jun-22,103.94,103.94,103.50,103.89,927335
01-Jun-22,103.80,104.00,103.76,104.00,612370
31-May-22,103.95,103.98,103.75,103.75,774523
30-May-22,103.90,104.41,103.58,103.96,881517
27-May-22,105.05,105.40,104.18,105.00,1090218
26-May-22,105.18,105.19,105.13,105.14,558888
25-May-22,105.16,105.40,104.85,105.19,735309
24-May-22,105.39,105.40,105.01,105.13,1033328
23-May-22,105.45,105.45,104.98,105.36,1059639
20-May-22,105.20,105.45,105.00,105.14,532186
19-May-22,105.01,105.42,105.00,105.32,669594
18-May-22,105.02,105.32,104.30,105.01,664106
17-May-22,104.66,105.02,104.38,105.02,760315
16-May-22,104.33,105.00,104.00,105.00,1287504
13-May-22,104.63,105.00,104.28,104.33,463312
12-May-22,104.70,104.80,104.00,104.22,480473
11-May-22,104.30,104.60,104.02,104.16,235632
10-May-22,104.70,105.00,103.70,104.30,1093348
09-May-22,104.35,105.00,104.12,104.21,812095
06-May-22,104.20,104.97,103.80,104.40,467946
05-May-22,104.19,104.48,103.54,104.10,438708
04-May-22,104.20,104.20,103.50,103.55,337511
03-May-22,104.00,104.46,103.72,103.88,425187
02-May-22,104.19,104.19,103.02,103.30,571771
29-Apr-22,104.45,104.97,103.26,104.97,783212
28-Apr-22,104.05,104.82,104.01,104.40,234436
27-Apr-22,103.88,103.99,103.25,103.98,398280
26-Apr-22,103.89,103.89,103.21,103.60,218975
25-Apr-22,104.02,104.40,102.52,103.20,721840
22-Apr-22,104.30,104.30,103.96,104.02,413310
20-Apr-22,104.01,104.58,104.00,104.10,471234
19-Apr-22,104.00,104.65,104.00,104.31,834157
18-Apr-22,103.02,104.00,103.02,103.98,496537
14-Apr-22,103.59,103.75,102.60,103.10,556530
13-Apr-22,102.95,103.59,102.95,103.58,709552
12-Apr-22,102.38,103.05,102.35,103.05,353299
11-Apr-22,102.49,102.85,102.45,102.80,550193
08-Apr-22,102.50,102.50,102.00,102.50,475787
07-Apr-22,102.76,102.90,102.00,102.02,451141
06-Apr-22,103.00,103.00,102.50,102.50,483743
05-Apr-22,102.29,103.00,101.79,102.96,410534
04-Apr-22,102.26,102.40,101.82,102.29,819361
01-Apr-22,101.99,102.49,101.41,102.00,282515
31-Mar-22,102.60,102.73,102.17,102.18,385973
30-Mar-22,102.50,102.60,102.05,102.60,396658
29-Mar-22,102.21,102.65,101.15,102.10,322575
28-Mar-22,100.99,102.44,100.90,101.85,696638
25-Mar-22,100.74,101.00,100.51,100.78,875146
24-Mar-22,100.31,100.74,100.31,100.50,965969
23-Mar-22,100.55,100.79,100.28,100.39,684398
22-Mar-22,100.74,100.75,100.25,100.25,710338
21-Mar-22,100.73,100.73,100.20,100.34,339287
18-Mar-22,100.54,100.79,100.31,100.36,1114677
17-Mar-22,100.40,100.58,100.11,100.54,1064541
16-Mar-22,100.46,100.63,100.01,100.39,810027
15-Mar-22,100.10,100.45,100.05,100.16,557941
14-Mar-22,100.26,100.71,99.95,100.00,1319080
11-Mar-22,100.42,100.50,100.03,100.23,620655
10-Mar-22,100.73,100.74,100.01,100.08,544508
09-Mar-22,100.79,101.12,100.00,100.10,976060
08-Mar-22,100.50,100.50,100.03,100.19,658870
07-Mar-22,100.50,100.75,100.25,100.50,633842
04-Mar-22,100.70,100.98,100.22,100.50,748775
03-Mar-22,100.99,101.30,100.00,100.21,479638
02-Mar-22,100.17,101.00,100.17,100.40,208324
25-Feb-22,100.13,100.75,100.13,100.54,349810
24-Feb-22,100.52,100.68,100.02,100.06,389246
23-Feb-22,100.54,100.74,100.50,100.53,730168
22-Feb-22,100.75,100.75,100.52,100.75,211327
21-Feb-22,100.72,100.75,100.36,100.75,578809
18-Feb-22,100.65,100.75,100.27,100.75,82840
17-Feb-22,100.74,100.74,100.16,100.26,101716
16-Feb-22,100.71,100.75,100.10,100.10,425270
15-Feb-22,100.19,100.71,100.02,100.10,264450
14-Feb-22,100.39,100.70,99.73,100.45,285356
11-Feb-22,100.49,100.49,100.04,100.39,197682
10-Feb-22,100.50,100.61,100.00,100.04,134149
09-Feb-22,100.00,100.75,100.00,100.55,190577
08-Feb-22,100.75,100.99,100.65,100.75,115050

*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