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: CPTR11

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
27/03/20241,15%0,108,778,678,648,77914K5.082
26/03/20240,58%0,058,678,628,598,711M12.511
25/03/2024-0,12%-0,018,628,638,558,651M5.812
22/03/20240,82%0,078,638,598,568,662M14.102
21/03/2024-0,12%-0,018,568,578,538,611M4.004
20/03/2024-0,46%-0,048,578,588,528,581M6.739
19/03/20240,12%0,018,618,598,558,611M3.021
18/03/20240,47%0,048,608,568,528,601M4.820
15/03/20240,23%0,028,568,528,508,601M3.793
14/03/20240,00%0,008,548,518,508,551M23.002
13/03/2024-1,50%-0,138,548,568,508,591M3.345
12/03/2024-0,12%-0,018,678,658,628,721M2.100
11/03/20240,12%0,018,688,678,588,72851K3.306
08/03/20240,12%0,018,678,668,608,731M10.998
07/03/20240,58%0,058,668,638,618,68678K9.851
06/03/20240,23%0,028,618,618,598,672M5.338
05/03/20240,12%0,018,598,588,568,70965K2.319
04/03/2024-0,23%-0,028,588,608,578,692M6.290
01/03/20240,47%0,048,608,568,568,792M8.114
29/02/2024-0,70%-0,068,568,628,558,723M8.837
28/02/2024-1,49%-0,138,628,758,628,752M15.602
27/02/20240,57%0,058,758,708,658,753M16.580
26/02/20240,00%0,008,708,698,658,762M7.990
23/02/2024-0,57%-0,058,708,758,698,793M8.941
22/02/2024-0,46%-0,048,758,788,708,781M8.972
21/02/20240,92%0,088,798,718,698,791M7.022
20/02/20240,23%0,028,718,698,668,731M5.897
19/02/20240,23%0,028,698,678,658,702M3.771
16/02/2024-0,12%-0,018,678,698,658,731M6.008
15/02/2024-1,92%-0,178,688,748,658,802M6.916
14/02/2024-0,90%-0,088,858,908,858,921M3.289
09/02/2024-0,11%-0,018,938,948,908,971M9.226
08/02/20241,25%0,118,948,848,848,952M8.724
07/02/2024-0,11%-0,018,838,838,828,901M5.650
06/02/2024-0,79%-0,078,848,918,838,911M2.434
05/02/20240,34%0,038,918,888,858,981M3.505
02/02/20240,57%0,058,888,828,818,902M5.575
01/02/2024-0,45%-0,048,838,878,628,882M5.510
31/01/20240,45%0,048,878,908,828,911M14.220
30/01/2024-0,45%-0,048,838,878,828,922M9.976
29/01/2024-0,78%-0,078,878,968,829,013M6.287
26/01/2024-1,22%-0,118,948,988,879,052M8.465
25/01/2024-0,55%-0,059,059,158,999,151M7.000
24/01/2024-1,19%-0,119,109,239,079,241M9.883
23/01/20240,55%0,059,219,169,119,262M8.813
22/01/2024-0,97%-0,099,169,259,159,28936K5.455
19/01/20240,00%0,009,259,259,209,31894K8.252
18/01/20240,54%0,059,259,199,189,26487K2.709
17/01/2024-0,11%-0,019,209,249,159,251M2.989
16/01/20240,00%0,009,219,239,209,26819K3.918
15/01/2024-0,32%-0,039,219,199,199,24766K2.931
12/01/2024-1,60%-0,159,249,209,199,301M4.080
11/01/20240,43%0,049,399,369,299,391M4.839
10/01/20240,65%0,069,359,299,269,381M2.246
09/01/20240,43%0,049,299,209,209,301M7.457
08/01/20240,54%0,059,259,219,199,251M4.023
05/01/20241,21%0,119,209,099,099,211M6.056
04/01/2024-0,11%-0,019,099,119,059,11502K1.344
03/01/20240,66%0,069,109,048,999,10689K6.291
02/01/20240,67%0,069,048,988,979,051M3.973
28/12/20230,45%0,048,988,938,939,02591K1.495
27/12/20230,00%0,008,948,948,919,001M3.127
26/12/2023-1,76%-0,168,949,108,839,102M5.389
22/12/20234,00%0,359,108,808,769,173M9.803
21/12/2023-0,57%-0,058,758,808,758,851M2.612
20/12/20230,57%0,058,808,758,718,801M6.314
19/12/2023-0,34%-0,038,758,738,658,812M6.135
18/12/2023-1,13%-0,108,788,888,768,882M6.207
15/12/20231,37%0,128,888,768,748,913M5.602
14/12/2023-0,34%-0,038,768,798,758,852M6.749
13/12/2023-1,46%-0,138,798,808,618,872M30.042
12/12/2023-0,78%-0,078,928,988,879,001M2.496
11/12/20230,78%0,078,998,888,839,021M3.310
08/12/20230,56%0,058,928,878,868,94658K7.533
07/12/20230,11%0,018,878,868,838,90817K4.457
06/12/20230,00%0,008,868,868,828,90866K2.735
05/12/2023-0,89%-0,088,868,878,858,971M5.515
04/12/2023-0,89%-0,088,949,028,869,04866K3.961
01/12/20231,35%0,129,028,908,829,052M10.133
30/11/20230,56%0,058,908,868,828,96955K4.830
29/11/20230,00%0,008,858,868,818,951M2.710
28/11/2023-0,56%-0,058,858,908,818,981M9.562
27/11/2023-1,11%-0,108,908,998,889,052M12.645
24/11/2023-0,11%-0,019,009,018,999,061M15.326
23/11/2023-0,11%-0,019,019,069,009,061M6.523
22/11/2023-1,20%-0,119,029,139,009,162M10.182
21/11/2023-0,54%-0,059,139,179,089,201M13.506
20/11/2023-0,54%-0,059,189,279,119,27932K4.623
17/11/20231,21%0,119,239,149,129,241M11.612
16/11/20231,11%0,109,129,149,069,151M5.339
14/11/2023-1,64%-0,159,029,058,989,093M2.646
13/11/2023-2,76%-0,269,179,499,139,492M11.801
10/11/2023-0,32%-0,039,439,419,409,472M54.407
09/11/2023-0,73%-0,079,469,539,429,592M3.992
08/11/20230,21%0,029,539,519,499,64765K6.909
07/11/20230,11%0,019,519,499,489,59775K7.937
06/11/20230,00%0,009,509,509,469,611M4.169
03/11/20230,32%0,039,509,499,459,51776K1.485
01/11/2023-0,21%-0,029,479,549,439,541M10.327
31/10/20230,32%0,039,499,489,449,60972K2.178
30/10/2023-0,63%-0,069,469,549,439,601M10.798
27/10/20230,42%0,049,529,489,489,55734K10.554
26/10/2023-0,52%-0,059,489,539,459,531M7.604
25/10/20230,00%0,009,539,539,509,561M10.266
24/10/2023-0,42%-0,049,539,579,539,695M19.850
23/10/2023-0,42%-0,049,579,619,549,64866K4.965
20/10/20230,63%0,069,619,549,549,691M8.051
19/10/20230,32%0,039,559,559,509,631M10.818
18/10/2023-0,94%-0,099,529,659,519,65963K3.545
17/10/2023-0,21%-0,029,619,629,529,691M8.257
16/10/2023-0,82%-0,089,639,669,619,721M8.987
13/10/2023-2,51%-0,259,719,709,409,731M4.991
11/10/20230,00%0,009,969,979,909,982M7.209
10/10/20230,10%0,019,969,909,909,961M2.998
09/10/20230,40%0,049,959,939,859,951M8.753
06/10/20230,10%0,019,919,909,869,93966K6.053
05/10/20230,30%0,039,909,889,859,93834K3.005
04/10/20230,30%0,039,879,909,819,94950K5.318
03/10/2023-0,91%-0,099,849,939,819,93834K5.566
02/10/2023-0,10%-0,019,939,979,839,971M10.428
29/09/20230,51%0,059,949,899,829,952M9.037
28/09/20231,23%0,129,899,789,749,921M3.371
27/09/20230,93%0,099,779,749,689,832M6.528
26/09/2023-90,04%-87,519,689,709,639,851M6.983
25/09/2023-0,90%-0,8897,1998,2497,1598,505M5.751
22/09/20230,91%0,8898,0797,3397,0198,482M3.817
21/09/20230,20%0,1997,1997,8496,8297,841M2.374
20/09/20230,22%0,2197,0096,9296,7798,002M2.710
19/09/2023-0,22%-0,2196,7996,8196,6897,211M2.313
18/09/20230,51%0,4997,0097,0196,5597,202M2.951
15/09/20230,11%0,1196,5196,4196,4197,993M1.473
14/09/2023-1,03%-1,0096,4096,4096,0596,741M2.279
13/09/20230,40%0,3997,4097,0197,0097,481M1.939
12/09/2023--97,0197,1596,7197,27895K1.389


*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. (v4.0.8)
www.ibovx.com.br


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