papéis
login
mais

Cotação atual, histórico e gráfico do papel: CPTS11

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
20/05/20220,83%0,7793,3992,7692,7193,406M11.071
19/05/2022-0,57%-0,5392,6293,1592,5093,306M8.600
18/05/20220,22%0,2093,1592,9592,9393,396M10.975
17/05/20220,17%0,1692,9592,8792,8693,116M8.895
16/05/20220,14%0,1392,7993,0092,6493,197M12.437
13/05/20220,44%0,4192,6692,3092,2593,109M8.264
12/05/2022-1,76%-1,6592,2592,8992,0193,379M10.881
11/05/2022-0,78%-0,7493,9094,6493,9094,649M9.652
10/05/20220,55%0,5294,6494,1594,1594,656M7.633
09/05/20220,07%0,0794,1294,3094,0694,409M11.571
06/05/20220,16%0,1594,0594,0093,9094,376M7.444
05/05/20220,32%0,3093,9093,6093,6094,049M7.975
04/05/2022-0,21%-0,2093,6093,9093,6094,1013M13.353
03/05/2022-0,34%-0,3293,8094,1293,8094,388M9.096
02/05/2022-0,81%-0,7794,1294,8694,1194,8612M7.633
29/04/20220,31%0,2994,8994,6994,5195,007M5.845
28/04/20220,23%0,2294,6094,3894,1194,797M20.286
27/04/20220,08%0,0894,3894,3094,1094,507M7.048
26/04/20220,11%0,1094,3094,2094,0094,387M8.269
25/04/20220,14%0,1394,2094,1293,9594,257M7.845
22/04/20220,13%0,1294,0794,1093,9894,296M10.974
20/04/2022-0,16%-0,1593,9594,1593,9594,277M16.358
19/04/20220,11%0,1094,1094,0093,9094,3014M10.627
18/04/2022-0,42%-0,4094,0094,3093,7094,4010M9.069
14/04/20220,23%0,2294,4094,1893,9694,407M13.227
13/04/2022-1,32%-1,2694,1894,2093,5394,5011M13.422
12/04/20220,20%0,1995,4495,2595,0195,508M9.533
11/04/2022-0,03%-0,0395,2595,0595,0095,478M5.972
08/04/20220,37%0,3595,2894,9394,9395,398M8.234
07/04/2022-0,08%-0,0894,9395,0194,8695,208M9.825
06/04/2022-0,77%-0,7495,0195,6494,8895,9413M8.573
05/04/20220,18%0,1795,7595,5895,5795,877M7.910
04/04/20220,61%0,5895,5895,0095,0095,9517M9.585
01/04/20220,00%0,0095,0095,0094,9095,2016M14.928
31/03/20220,11%0,1095,0095,1094,9095,227M6.406
30/03/2022-0,11%-0,1094,9095,0094,7095,056M6.056
29/03/20220,34%0,3295,0094,6894,6895,0016M8.515
28/03/2022-0,11%-0,1094,6894,7094,5694,786M5.092
25/03/20220,30%0,2894,7894,7094,5094,916M5.565
24/03/2022-0,38%-0,3694,5094,9494,2995,0010M11.764
23/03/20220,27%0,2694,8694,6094,4895,008M7.386
22/03/20220,31%0,2994,6094,3194,3194,756M7.561
21/03/2022-0,20%-0,1994,3194,5094,2594,747M7.626
18/03/20220,11%0,1094,5094,4994,2894,808M9.961
17/03/20220,10%0,0994,4094,4594,3094,507M6.339
16/03/2022-0,18%-0,1794,3194,4994,1794,776M11.594
15/03/2022-0,13%-0,1294,4894,6794,2594,977M8.507
14/03/2022-1,83%-1,7694,6095,7194,5295,908M6.328
11/03/20220,17%0,1696,3696,2196,0596,998M6.037
10/03/2022-0,26%-0,2596,2096,3096,0096,508M5.920
09/03/20220,49%0,4796,4596,4596,0096,507M7.673
08/03/2022-0,34%-0,3395,9896,4695,9496,476M9.940
07/03/20220,10%0,1096,3196,2096,1596,507M9.848
04/03/2022-0,06%-0,0696,2196,2096,1496,506M7.078
03/03/20220,50%0,4896,2795,7995,7996,5011M7.187
02/03/20220,30%0,2995,7995,5095,1896,005M6.893
25/02/20220,01%0,0195,5095,4994,5096,5010M14.154
24/02/2022-0,42%-0,4095,4995,7594,5095,759M13.197
23/02/2022-0,11%-0,1195,8996,0095,8996,107M12.597
22/02/2022-0,14%-0,1396,0096,1395,9096,297M8.089
21/02/2022-0,18%-0,1796,1396,3096,1196,407M8.133
18/02/2022-0,03%-0,0396,3096,3696,2996,476M7.046
17/02/20220,24%0,2396,3396,2596,2596,506M7.210
16/02/2022-0,36%-0,3596,1096,5096,0196,507M9.327
15/02/20220,42%0,4096,4596,1196,1196,508M6.656
14/02/2022-0,27%-0,2696,0596,2696,0096,446M6.628
11/02/2022-0,97%-0,9496,3196,2896,2596,507M10.460
10/02/20220,15%0,1597,2597,1096,8597,259M10.706
09/02/2022-0,21%-0,2097,1097,4097,1097,509M6.418
08/02/2022-0,11%-0,1197,3097,4597,2297,506M4.885
07/02/2022-0,09%-0,0997,4197,5097,2097,506M6.885
04/02/20220,04%0,0497,5097,4797,3097,507M6.161
03/02/20220,03%0,0397,4697,3997,2597,556M10.321
02/02/20220,31%0,3097,4397,0097,0097,507M9.760
01/02/20220,44%0,4397,1396,7196,7097,5011M15.396
31/01/2022-0,25%-0,2496,7096,9496,6797,188M8.598
28/01/20220,04%0,0496,9496,9096,8197,498M7.166
27/01/2022-0,21%-0,2096,9097,0096,1797,056M3.900
26/01/2022-0,19%-0,1897,1097,2596,2397,4010M6.302
25/01/2022-0,02%-0,0297,2897,3196,5097,508M7.123
24/01/20220,05%0,0597,3097,3197,2597,509M7.110
21/01/20220,34%0,3397,2596,9096,8797,4410M8.068
20/01/20220,25%0,2496,9296,9096,8997,4910M8.006
19/01/2022-0,10%-0,1096,6896,9596,5797,019M7.423
18/01/2022-0,18%-0,1796,7896,9596,3897,007M9.774
17/01/20220,10%0,1096,9596,8596,6697,137M6.667
14/01/20220,21%0,2096,8596,6596,6597,128M14.058
13/01/2022-1,32%-1,2996,6596,8196,2697,007M5.685
12/01/20220,50%0,4997,9497,4597,4598,007M5.075
11/01/20220,13%0,1397,4597,3297,0597,577M7.146
10/01/2022-0,16%-0,1697,3297,0597,0597,707M10.402
07/01/20220,57%0,5597,4896,9396,9397,756M7.136
06/01/2022-0,06%-0,0696,9397,1496,8597,355M5.120
05/01/2022-0,09%-0,0996,9997,1596,5097,166M4.687
04/01/2022-0,07%-0,0797,0897,1596,8797,206M7.266
03/01/20221,24%1,1997,1596,3596,3397,288M12.021
30/12/2021-0,94%-0,9195,9696,8795,9697,4810M5.992
29/12/20211,33%1,2796,8795,6095,6097,549M7.327
28/12/20210,82%0,7895,6095,0094,8495,638M11.844
27/12/2021-0,38%-0,3694,8295,2094,7095,7811M8.861
23/12/2021-0,01%-0,0195,1895,1894,8595,878M8.948
22/12/20210,20%0,1995,1995,0094,7595,2012M11.218
21/12/2021-0,06%-0,0695,0095,0794,7395,299M10.761
20/12/20210,11%0,1095,0695,0894,7495,589M10.836
17/12/2021-0,72%-0,6994,9695,6594,8095,7715M16.527
16/12/2021-0,26%-0,2595,6596,0095,3596,009M18.597
15/12/2021-0,17%-0,1695,9096,0695,6096,248M10.611
14/12/2021-0,12%-0,1296,0696,2095,8096,506M6.598
13/12/2021-1,80%-1,7696,1896,8093,9197,807M7.253
10/12/20210,14%0,1497,9497,8097,8098,108M6.475
09/12/2021-0,12%-0,1297,8097,9397,4898,096M12.787
08/12/20210,68%0,6697,9297,2697,2597,926M7.266
07/12/20210,14%0,1497,2697,1797,0097,625M7.730
06/12/20210,12%0,1297,1297,0097,0097,385M4.745
03/12/20210,87%0,8497,0096,2096,1897,396M7.944
02/12/2021-0,15%-0,1496,1696,3095,8796,655M8.751
01/12/20210,52%0,5096,3095,8095,0996,658M6.579
30/11/20210,56%0,5395,8095,2795,2796,356M6.988
29/11/20210,53%0,5095,2794,7794,0595,478M6.572
26/11/2021-0,24%-0,2394,7795,0094,0195,359M7.609
25/11/20210,00%0,0095,0094,6594,5095,436M6.459
24/11/2021-0,21%-0,2095,0095,2194,5095,786M4.544
23/11/2021-0,32%-0,3195,2095,5795,0195,947M7.675
22/11/2021-0,69%-0,6695,5196,1795,5196,657M8.116
19/11/20210,54%0,5296,1795,6695,4596,307M9.335
18/11/2021-0,94%-0,9195,6596,5795,6096,717M8.642
17/11/2021-0,55%-0,5396,5697,0996,5697,459M9.393
16/11/2021-0,15%-0,1597,0997,2497,0097,499M6.849
12/11/2021-0,78%-0,7697,2497,2596,9397,3711M11.917
11/11/20210,04%0,0498,0098,1597,8098,178M8.206
10/11/2021-0,04%-0,0497,9698,0097,9098,107M8.435
09/11/20210,01%0,0198,0097,9597,8598,3511M8.963
08/11/2021-0,11%-0,1197,9997,9397,8998,106M8.238
05/11/2021--98,1097,9097,8598,108M6.858


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito