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
16/07/2024-0,16%-0,1697,9798,1497,8698,983M5.825
15/07/2024-0,88%-0,8798,1399,0098,0099,003M5.352
12/07/20240,04%0,0499,0098,5997,8199,004M6.173
11/07/20241,06%1,0498,9697,9297,3498,974M8.723
10/07/20240,62%0,6097,9297,9497,1098,132M2.998
09/07/2024-0,53%-0,5297,3297,7097,0197,792M5.214
08/07/20240,20%0,2097,8497,7397,4097,922M4.199
05/07/20240,82%0,7997,6497,0596,9197,962M8.903
04/07/2024-0,15%-0,1596,8597,3696,7297,482M3.365
03/07/20240,52%0,5097,0096,9596,6698,302M4.861
02/07/2024-0,70%-0,6896,5097,0596,3897,503M6.753
01/07/2024-2,33%-2,3297,1898,3597,1898,403M3.527
28/06/20241,15%1,1399,5098,8998,4599,884M6.547
27/06/20241,67%1,6298,3797,0096,7699,205M4.494
26/06/2024-0,36%-0,3596,7596,7496,6197,744M9.175
25/06/2024-0,14%-0,1497,1097,2396,6297,855M10.324
24/06/2024-0,73%-0,7297,2498,1697,1298,503M2.801
21/06/20240,62%0,6097,9697,3697,0498,792M3.551
20/06/2024-0,35%-0,3497,3698,2297,0098,223M3.277
19/06/20240,01%0,0197,7096,8096,8098,003M3.476
18/06/20240,09%0,0997,6997,5597,1298,143M4.924
17/06/20240,11%0,1197,6097,3497,1298,093M6.001
14/06/2024-0,01%-0,0197,4997,5097,1598,464M7.826
13/06/2024-0,51%-0,5097,5097,3797,1197,953M3.680
12/06/20240,09%0,0998,0098,6497,2699,054M7.043
11/06/2024-0,95%-0,9497,9198,8597,3099,003M3.106
10/06/2024-0,75%-0,7598,8599,3298,4099,553M4.279
07/06/2024-0,35%-0,3599,6099,9598,75100,294M6.016
06/06/2024-0,10%-0,1099,95100,4099,91100,492M3.225
05/06/2024-0,30%-0,30100,05100,35100,02100,562M2.503
04/06/20240,25%0,25100,35100,2099,80100,442M1.773
03/06/2024-0,69%-0,70100,1099,8698,55100,362M1.888
31/05/20240,30%0,30100,80100,71100,38100,853M2.765
29/05/20240,00%0,00100,50100,70100,41100,853M3.786
28/05/20240,00%0,00100,50100,20100,20100,702M2.056
27/05/2024-0,19%-0,19100,50100,76100,20100,782M1.696
24/05/2024-0,01%-0,01100,69100,70100,49100,741M3.071
23/05/20240,10%0,10100,70100,60100,32100,702M2.361
22/05/20240,10%0,10100,60100,65100,47100,692M3.227
21/05/20240,10%0,10100,50100,64100,23100,653M4.281
20/05/2024-0,04%-0,04100,40100,40100,05100,652M6.263
17/05/20240,34%0,34100,44100,01100,01100,553M2.419
16/05/2024-0,05%-0,05100,10100,1599,99100,552M2.896
15/05/2024-0,03%-0,03100,15100,1899,85100,182M1.707
14/05/20240,39%0,39100,18100,1799,96100,251M1.110
13/05/2024-0,33%-0,3399,79100,1299,72100,302M1.249
10/05/20240,05%0,05100,12100,20100,00100,473M2.956
09/05/2024-0,33%-0,33100,07100,4099,99100,402M2.596
08/05/2024-0,15%-0,15100,40100,55100,00100,553M3.870
07/05/2024-0,15%-0,15100,55100,52100,47100,702M4.442
06/05/2024-0,16%-0,16100,70100,86100,50100,973M2.624
03/05/20240,86%0,86100,86100,1399,62100,972M2.451
02/05/2024-1,19%-1,20100,00100,1099,47100,363M7.235
30/04/2024-0,14%-0,14101,20101,56101,10101,602M5.875
29/04/20240,14%0,14101,34101,22100,90101,882M2.357
26/04/2024-0,54%-0,55101,20101,60100,97101,702M4.238
25/04/20240,75%0,76101,75101,07100,79101,892M4.590
24/04/2024-0,01%-0,01100,99101,00100,75101,782M4.601
23/04/20240,06%0,06101,00100,98100,75101,102M3.631
22/04/2024-0,16%-0,16100,94101,10100,54101,102M2.790
19/04/20240,60%0,60101,10100,59100,50101,704M2.760
18/04/2024-0,29%-0,29100,50100,52100,28100,993M3.947
17/04/20240,35%0,35100,79100,55100,41101,004M5.561
16/04/2024-0,26%-0,26100,44100,70100,44100,792M1.918
15/04/2024-0,14%-0,14100,70100,71100,44100,832M1.189
12/04/20240,04%0,04100,84100,79100,50100,892M2.817
11/04/2024-0,20%-0,20100,80100,96100,43100,963M1.386
10/04/20240,45%0,45101,00100,60100,55101,003M2.205
09/04/20240,04%0,04100,55100,41100,41101,002M1.936
08/04/2024-0,29%-0,29100,51100,74100,30100,804M2.758
05/04/2024-0,16%-0,16100,80100,50100,08100,804M2.626
04/04/2024-0,25%-0,25100,96100,44100,44100,994M4.506
03/04/2024-0,13%-0,13101,21101,00100,27101,215M1.947
02/04/2024-0,89%-0,91101,34101,10100,40101,346M3.141
01/04/20240,34%0,35102,25101,89101,13102,253M2.966
28/03/20240,03%0,03101,90101,51101,06101,925M8.033
27/03/2024-1,09%-1,12101,87102,95101,86103,235M5.805
26/03/20240,47%0,48102,99102,80102,63103,222M1.382
25/03/2024-0,49%-0,50102,51103,13102,51103,752M3.028
22/03/20240,20%0,21103,01102,90102,80103,191M1.139
21/03/20240,73%0,74102,80102,04102,02103,213M2.831
20/03/2024-0,07%-0,07102,06102,24101,89102,412M2.415
19/03/2024-0,14%-0,14102,13102,03102,02102,603M4.090
18/03/20240,11%0,11102,27102,39101,85102,403M2.775
15/03/20240,06%0,06102,16102,11102,00102,502M2.269
14/03/2024-0,10%-0,10102,10102,36102,00102,362M1.250
13/03/20240,39%0,40102,20101,70101,69102,904M2.286
12/03/20240,09%0,09101,80101,89101,26102,322M2.409
11/03/20240,31%0,31101,71101,42101,01101,822M2.108
08/03/20240,18%0,18101,40101,00101,00101,801M1.462
07/03/20240,40%0,40101,22100,83100,80101,642M3.513
06/03/20240,02%0,02100,82100,80100,80101,291M895
05/03/2024-0,39%-0,39100,80101,18100,53101,502M2.046
04/03/20240,59%0,59101,19101,03100,31101,633M1.899
01/03/2024-1,89%-1,94100,60101,09100,00101,985M4.423
29/02/20241,00%1,02102,54101,68101,55102,862M2.670
28/02/20240,28%0,28101,52101,25101,10101,952M2.411
27/02/20240,19%0,19101,24100,68100,68101,573M4.799
26/02/20240,00%0,00101,05101,26100,62101,453M6.259
23/02/20240,20%0,20101,05101,00100,57101,752M1.644
22/02/2024-0,10%-0,10100,85100,72100,54101,171M2.064
21/02/20240,05%0,05100,95100,89100,52102,603M4.534
20/02/20240,69%0,69100,90100,16100,16101,993M3.740
19/02/20240,14%0,14100,21100,0699,53100,502M1.619
16/02/20240,10%0,10100,07100,1099,76100,422M2.082
15/02/2024-0,22%-0,2299,97100,1999,67100,382M3.037
14/02/20240,20%0,20100,1999,9999,81100,501M1.184
09/02/2024-0,03%-0,0399,9999,7699,72100,502M1.672
08/02/20240,12%0,12100,0299,8299,75100,901M937
07/02/2024-0,10%-0,1099,90100,0099,69100,232M2.904
06/02/20240,03%0,03100,0099,7299,72100,202M2.513
05/02/20240,28%0,2899,9799,6999,69100,352M1.824
02/02/20240,80%0,7999,6998,9598,95100,382M3.426
01/02/2024-0,75%-0,7598,9099,0198,9099,502M3.843
31/01/20240,05%0,0599,6599,7999,4099,802M5.004
30/01/20240,10%0,1099,6099,7899,3199,802M4.833
29/01/2024-0,19%-0,1999,5099,6999,3199,842M4.704
26/01/20240,24%0,2499,6999,4599,3099,842M2.006
25/01/20240,12%0,1299,4599,3599,2999,761M1.074
24/01/2024-0,09%-0,0999,3399,7299,2699,842M1.669
23/01/2024-0,44%-0,4499,4299,8599,1599,852M1.545
22/01/20240,11%0,1199,8699,9799,3099,992M2.989
19/01/20240,45%0,4599,7599,3099,1299,881M2.868
18/01/2024-0,30%-0,3099,3099,8399,0199,941M2.314
17/01/20240,10%0,1099,6099,5099,40100,002M2.195
16/01/2024-0,40%-0,4099,5099,9499,50100,002M2.848
15/01/20240,10%0,1099,9099,8999,53100,002M2.496
12/01/2024-0,36%-0,3699,80100,1599,50100,161M2.494
11/01/20240,06%0,06100,16100,0099,70100,402M3.375
10/01/20240,15%0,15100,1099,9999,81100,631M2.238
09/01/20240,15%0,1599,9599,7099,62100,642M1.913
08/01/20240,12%0,1299,80100,0099,65100,001M620
05/01/20240,00%0,0099,6899,6899,68100,001M753
04/01/2024--99,6899,4099,4099,802M1.258


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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