Cotação atual, histórico e gráfico do papel: CPTR11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-Jan-26,8.41,8.49,8.39,8.45,251045
15-Jan-26,8.53,8.53,8.34,8.38,242735
14-Jan-26,8.21,8.67,8.20,8.50,739036
13-Jan-26,8.44,8.45,8.36,8.41,271441
12-Jan-26,8.40,8.43,8.36,8.40,503149
09-Jan-26,8.35,8.40,8.27,8.40,490754
08-Jan-26,8.27,8.35,8.25,8.29,333752
07-Jan-26,8.32,8.35,8.26,8.27,241134
06-Jan-26,8.24,8.40,8.20,8.26,321496
05-Jan-26,8.19,8.24,8.17,8.24,157254
02-Jan-26,8.06,8.19,8.06,8.19,191005
30-Dec-25,7.98,8.08,7.97,8.08,157528
29-Dec-25,7.93,7.98,7.86,7.94,333771
26-Dec-25,7.84,7.93,7.78,7.85,593307
23-Dec-25,7.80,7.88,7.76,7.88,451819
22-Dec-25,7.65,7.80,7.65,7.80,600473
19-Dec-25,7.69,7.74,7.62,7.72,234826
18-Dec-25,7.76,7.76,7.55,7.68,356404
17-Dec-25,7.60,7.69,7.56,7.69,260880
16-Dec-25,7.54,7.59,7.45,7.55,342922
15-Dec-25,7.52,7.56,7.45,7.52,275622
12-Dec-25,7.52,7.52,7.42,7.45,210617
11-Dec-25,7.44,7.51,7.40,7.44,375079
10-Dec-25,7.52,7.62,7.52,7.57,210395
09-Dec-25,7.57,7.59,7.50,7.58,202834
08-Dec-25,7.57,7.57,7.47,7.50,221547
05-Dec-25,7.48,7.54,7.45,7.50,168220
04-Dec-25,7.50,7.50,7.44,7.48,201879
03-Dec-25,7.46,7.50,7.43,7.48,141633
02-Dec-25,7.46,7.49,7.36,7.46,344881
01-Dec-25,7.32,7.47,7.32,7.46,403941
28-Nov-25,7.45,7.46,7.39,7.46,285188
27-Nov-25,7.40,7.45,7.35,7.45,332098
26-Nov-25,7.42,7.42,7.36,7.40,212551
25-Nov-25,7.45,7.46,7.35,7.40,196440
24-Nov-25,7.35,7.46,7.35,7.46,290059
21-Nov-25,7.41,7.44,7.35,7.40,440514
19-Nov-25,7.37,7.44,7.36,7.41,307440
18-Nov-25,7.42,7.42,7.35,7.37,100907
17-Nov-25,7.38,7.40,7.32,7.37,279195
14-Nov-25,7.38,7.42,7.30,7.30,252170
13-Nov-25,7.37,7.40,7.32,7.38,125550
12-Nov-25,7.46,7.48,7.38,7.48,450468
11-Nov-25,7.45,7.48,7.38,7.44,425677
10-Nov-25,7.44,7.50,7.44,7.47,191061
07-Nov-25,7.50,7.50,7.40,7.44,301984
06-Nov-25,7.49,7.50,7.42,7.43,222932
05-Nov-25,7.43,7.50,7.36,7.49,485717
04-Nov-25,7.43,7.43,7.38,7.43,524827
03-Nov-25,7.41,7.51,7.38,7.43,346225
31-Oct-25,7.42,7.44,7.37,7.43,554719
30-Oct-25,7.47,7.48,7.40,7.45,308056
29-Oct-25,7.46,7.48,7.40,7.40,349604
28-Oct-25,7.48,7.48,7.46,7.46,110420
27-Oct-25,7.47,7.50,7.46,7.48,266039
24-Oct-25,7.52,7.52,7.48,7.49,137967
23-Oct-25,7.59,7.59,7.50,7.50,237055
22-Oct-25,7.59,7.59,7.50,7.53,158882
21-Oct-25,7.50,7.59,7.50,7.59,215936
20-Oct-25,7.58,7.58,7.48,7.50,282292
17-Oct-25,7.52,7.54,7.50,7.50,186258
16-Oct-25,7.50,7.54,7.50,7.50,154847
15-Oct-25,7.54,7.54,7.50,7.52,136979
14-Oct-25,7.50,7.55,7.48,7.53,102278
13-Oct-25,7.53,7.54,7.47,7.49,177733
10-Oct-25,7.68,7.68,7.46,7.58,393250
09-Oct-25,7.64,7.66,7.51,7.61,104597
08-Oct-25,7.64,7.68,7.50,7.58,160292
07-Oct-25,7.65,7.67,7.56,7.60,132868
06-Oct-25,7.68,7.70,7.55,7.65,162099
03-Oct-25,7.57,7.62,7.57,7.62,160438
02-Oct-25,7.57,7.60,7.55,7.56,158522
01-Oct-25,7.47,7.57,7.47,7.57,120209
30-Sep-25,7.45,7.52,7.41,7.49,256661
29-Sep-25,7.45,7.48,7.42,7.45,217149
26-Sep-25,7.52,7.52,7.44,7.45,372067
25-Sep-25,7.51,7.52,7.48,7.50,264184
24-Sep-25,7.54,7.54,7.49,7.49,187581
23-Sep-25,7.54,7.54,7.49,7.51,138132
22-Sep-25,7.56,7.56,7.46,7.53,191072
19-Sep-25,7.58,7.59,7.50,7.56,249743
18-Sep-25,7.58,7.59,7.54,7.55,83456
17-Sep-25,7.56,7.57,7.52,7.57,84922
16-Sep-25,7.53,7.56,7.50,7.56,335874
15-Sep-25,7.56,7.56,7.46,7.54,265130
12-Sep-25,7.58,7.58,7.50,7.51,294169
11-Sep-25,7.55,7.57,7.53,7.53,116485
10-Sep-25,7.65,7.67,7.61,7.62,200925
09-Sep-25,7.60,7.63,7.60,7.61,172894
08-Sep-25,7.63,7.63,7.57,7.61,218034
05-Sep-25,7.64,7.65,7.60,7.64,111277
04-Sep-25,7.60,7.66,7.58,7.65,167363
03-Sep-25,7.63,7.63,7.51,7.57,294326
02-Sep-25,7.49,7.56,7.48,7.56,480898
01-Sep-25,7.60,7.64,7.52,7.55,203882
29-Aug-25,7.60,7.60,7.49,7.58,192154
28-Aug-25,7.50,7.65,7.49,7.55,311981
27-Aug-25,7.48,7.51,7.45,7.51,150692
26-Aug-25,7.44,7.49,7.42,7.48,158978
25-Aug-25,7.51,7.51,7.42,7.42,170077
22-Aug-25,7.45,7.52,7.38,7.45,162378
21-Aug-25,7.44,7.52,7.38,7.45,263344
20-Aug-25,7.45,7.45,7.37,7.42,266971
19-Aug-25,7.47,7.49,7.37,7.42,221003
18-Aug-25,7.35,7.46,7.35,7.40,583096
15-Aug-25,7.46,7.53,7.43,7.46,151479
14-Aug-25,7.53,7.57,7.42,7.49,177102
13-Aug-25,7.50,7.50,7.27,7.48,146270
12-Aug-25,7.66,7.70,7.61,7.62,132933
11-Aug-25,7.65,7.68,7.52,7.62,201181
08-Aug-25,7.55,7.70,7.55,7.63,143083
07-Aug-25,7.55,7.71,7.49,7.52,304495
06-Aug-25,7.47,7.55,7.47,7.50,230841
05-Aug-25,7.47,7.55,7.47,7.48,136174
04-Aug-25,7.46,7.61,7.46,7.52,151221
01-Aug-25,7.55,7.55,7.46,7.54,258111
31-Jul-25,7.46,7.60,7.46,7.55,270749
30-Jul-25,7.53,7.54,7.44,7.48,171928
29-Jul-25,7.53,7.53,7.45,7.49,320033
28-Jul-25,7.45,7.52,7.45,7.52,598238
25-Jul-25,7.45,7.51,7.41,7.47,312433
24-Jul-25,7.36,7.48,7.36,7.40,102881
23-Jul-25,7.50,7.50,7.37,7.43,167786
22-Jul-25,7.42,7.45,7.35,7.43,265816
21-Jul-25,7.52,7.52,7.39,7.43,418076
18-Jul-25,7.46,7.49,7.40,7.44,416678
17-Jul-25,7.43,7.46,7.38,7.42,136537
16-Jul-25,7.39,7.43,7.35,7.43,226098
15-Jul-25,7.39,7.44,7.35,7.38,153571
14-Jul-25,7.32,7.40,7.32,7.39,171095
11-Jul-25,7.35,7.38,7.33,7.36,102318
10-Jul-25,7.42,7.50,7.37,7.50,301571
09-Jul-25,7.50,7.50,7.40,7.43,161159
08-Jul-25,7.46,7.48,7.42,7.44,200088