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
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
07-Jul-25,7.41,7.42,7.34,7.42,165402
04-Jul-25,7.36,7.42,7.33,7.34,200276
03-Jul-25,7.25,7.39,7.25,7.39,311053
02-Jul-25,7.25,7.30,7.24,7.27,237158
01-Jul-25,7.33,7.33,7.22,7.24,630264
27-Jun-25,7.33,7.33,7.27,7.28,149732
26-Jun-25,7.29,7.29,7.19,7.28,331728
25-Jun-25,7.34,7.35,7.18,7.21,372004
24-Jun-25,7.22,7.35,7.22,7.24,244120
23-Jun-25,7.26,7.26,7.20,7.25,267016
20-Jun-25,7.38,7.38,7.22,7.26,346830
18-Jun-25,7.23,7.42,7.20,7.31,578618
17-Jun-25,7.20,7.24,7.16,7.16,233318
16-Jun-25,7.20,7.28,7.15,7.21,349200
13-Jun-25,7.22,7.22,7.10,7.14,251315
12-Jun-25,7.20,7.20,7.07,7.15,222291
11-Jun-25,7.28,7.30,7.19,7.30,166591
10-Jun-25,7.13,7.24,7.13,7.20,169862
09-Jun-25,7.35,7.39,7.23,7.23,368822
06-Jun-25,7.34,7.39,7.27,7.35,243531
05-Jun-25,7.33,7.37,7.27,7.34,291477
04-Jun-25,7.35,7.38,7.29,7.38,289866
03-Jun-25,7.34,7.39,7.32,7.33,281984
02-Jun-25,7.36,7.42,7.34,7.37,216955
30-May-25,7.40,7.41,7.36,7.36,163058
29-May-25,7.35,7.42,7.35,7.36,177508
28-May-25,7.36,7.41,7.35,7.39,229402
27-May-25,7.34,7.42,7.34,7.41,218460
26-May-25,7.41,7.49,7.34,7.38,189101
23-May-25,7.40,7.43,7.33,7.40,381982
22-May-25,7.40,7.43,7.34,7.43,143578
21-May-25,7.31,7.43,7.31,7.35,617683
20-May-25,7.57,7.59,7.40,7.41,371231
19-May-25,7.50,7.54,7.45,7.49,291791
16-May-25,7.40,7.51,7.37,7.42,253861
15-May-25,7.46,7.53,7.34,7.41,208848
14-May-25,7.36,7.48,7.33,7.46,161417
13-May-25,7.52,7.57,7.45,7.50,279848
12-May-25,7.53,7.60,7.45,7.54,385818
09-May-25,7.49,7.53,7.41,7.50,353155
08-May-25,7.53,7.55,7.43,7.49,514232
07-May-25,7.39,7.54,7.39,7.53,141792
06-May-25,7.41,7.49,7.39,7.41,104024
05-May-25,7.44,7.48,7.40,7.41,421368
02-May-25,7.40,7.43,7.30,7.43,409641
30-Apr-25,7.25,7.56,7.17,7.38,1019160
29-Apr-25,7.89,7.89,7.35,7.40,1387872
28-Apr-25,7.96,7.97,7.86,7.89,9512760
25-Apr-25,7.90,8.00,7.90,7.96,3225518
24-Apr-25,8.00,8.04,7.91,7.97,1405253
23-Apr-25,8.02,8.14,7.95,8.00,1205417
22-Apr-25,8.01,8.07,8.01,8.03,749244
17-Apr-25,8.14,8.17,8.00,8.07,444768
16-Apr-25,8.01,8.18,8.01,8.11,7263539
15-Apr-25,8.17,8.17,7.96,8.06,7430338
14-Apr-25,8.06,8.18,8.02,8.17,747231
11-Apr-25,8.11,8.16,8.05,8.12,1095414
10-Apr-25,8.05,8.21,8.05,8.19,1268329
09-Apr-25,8.15,8.20,8.13,8.19,4147158
08-Apr-25,7.97,8.23,7.97,8.20,1833934
07-Apr-25,7.88,8.10,7.88,8.08,6696570
04-Apr-25,8.04,8.05,7.91,8.04,1660981
03-Apr-25,7.94,8.01,7.89,8.01,783611
02-Apr-25,7.90,7.93,7.85,7.92,1127472
01-Apr-25,7.94,7.95,7.81,7.90,1096717
31-Mar-25,7.97,7.99,7.84,7.86,6653815
28-Mar-25,7.80,7.96,7.80,7.89,496814
27-Mar-25,7.73,7.88,7.73,7.85,7737097
26-Mar-25,7.70,7.80,7.70,7.80,7864540
25-Mar-25,7.64,7.76,7.64,7.71,6946799
24-Mar-25,7.76,7.76,7.65,7.75,2215332
21-Mar-25,7.70,7.82,7.65,7.76,881717
20-Mar-25,7.67,7.75,7.58,7.70,2148626
19-Mar-25,7.50,7.74,7.48,7.74,1352657
18-Mar-25,7.44,7.55,7.40,7.55,6368961
17-Mar-25,7.36,7.50,7.36,7.41,1876013
14-Mar-25,7.45,7.54,7.44,7.52,628153
13-Mar-25,7.35,7.49,7.35,7.49,1097325
12-Mar-25,7.37,7.44,7.37,7.44,785277
11-Mar-25,7.39,7.42,7.37,7.42,536516
10-Mar-25,7.39,7.43,7.36,7.43,570624
07-Mar-25,7.38,7.42,7.26,7.39,1596922
06-Mar-25,7.21,7.37,7.21,7.37,1581200
05-Mar-25,7.33,7.36,7.11,7.20,3821085