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
menu


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
01/09/2025-0,13%-0,017,447,457,417,496M18.379
29/08/20251,09%0,087,457,377,347,475M10.453
28/08/20250,41%0,037,377,347,307,378M11.043
27/08/20250,41%0,037,347,307,297,344M14.181
26/08/20250,00%0,007,317,317,277,324M13.963
25/08/2025-0,27%-0,027,317,347,297,354M12.493
22/08/20250,69%0,057,337,287,257,355M12.388
21/08/2025-0,14%-0,017,287,307,217,305M13.525
20/08/20250,00%0,007,297,287,267,314M13.360
19/08/2025-0,14%-0,017,297,277,257,344M11.272
18/08/20250,55%0,047,307,267,247,355M10.081
15/08/20251,11%0,087,267,187,167,268M17.261
14/08/20250,14%0,017,187,177,137,2011M9.995
13/08/2025-1,51%-0,117,177,217,137,218M5.674
12/08/20250,14%0,017,287,297,277,348M11.372
11/08/2025-0,14%-0,017,277,307,247,317M8.240
08/08/20250,00%0,007,287,307,287,324M18.531
07/08/20250,41%0,037,287,287,267,336M9.583
06/08/2025-0,14%-0,017,257,287,227,347M14.566
05/08/2025-0,55%-0,047,267,317,257,327M28.559
04/08/2025-0,54%-0,047,307,387,307,4112M11.765
01/08/20250,82%0,067,347,287,247,408M18.861
31/07/20250,55%0,047,287,237,237,285M17.573
30/07/2025-0,28%-0,027,247,267,207,267M15.239
29/07/20250,14%0,017,267,257,247,273M9.636
28/07/2025-0,55%-0,047,257,297,247,303M9.281
25/07/20250,00%0,007,297,297,207,295M11.350
24/07/2025-0,14%-0,017,297,317,267,312M9.095
23/07/20250,00%0,007,307,327,287,323M15.391
22/07/2025-0,41%-0,037,307,347,287,354M33.783
21/07/2025-0,14%-0,017,337,347,297,353M18.624
18/07/2025-0,41%-0,037,347,357,307,373M17.677
17/07/20250,00%0,007,377,407,357,403M16.177
16/07/2025-0,41%-0,037,377,407,347,403M11.621
15/07/20250,41%0,037,407,377,337,403M15.529
14/07/20250,27%0,027,377,377,347,404M18.677
11/07/2025-1,08%-0,087,357,357,307,385M16.860
10/07/2025-0,54%-0,047,437,477,377,477M29.481
09/07/2025-0,53%-0,047,477,517,427,513M11.848
08/07/20250,00%0,007,517,537,517,554M7.499
07/07/2025-0,40%-0,037,517,507,507,564M16.456
04/07/20251,34%0,107,547,497,467,586M8.716
03/07/20250,00%0,007,447,467,417,485M15.422
02/07/2025-1,59%-0,127,447,567,397,599M11.706
01/07/20253,00%0,227,567,467,457,6212M18.243
27/06/20250,00%0,007,347,297,297,355M15.612
26/06/20250,00%0,007,347,367,287,365M19.087
25/06/20250,14%0,017,347,357,307,377M20.122
24/06/2025-0,54%-0,047,337,367,317,394M18.144
23/06/2025-0,41%-0,037,377,367,347,3915M27.245
20/06/20251,79%0,137,407,277,217,4010M14.449
18/06/20250,00%0,007,277,287,237,324M16.329
17/06/20250,28%0,027,277,257,237,286M12.282
16/06/20250,14%0,017,257,247,207,295M20.944
13/06/20251,26%0,097,247,157,127,243M15.275
12/06/2025-0,69%-0,057,157,117,077,166M18.654
11/06/2025-0,28%-0,027,207,257,187,265M13.838
10/06/2025-0,14%-0,017,227,267,207,283M15.591
09/06/2025-1,90%-0,147,237,377,207,398M13.412
06/06/20250,41%0,037,377,377,357,396M17.179
05/06/2025-0,14%-0,017,347,367,347,4420M10.900
04/06/20250,14%0,017,357,357,347,387M14.418
03/06/2025-0,14%-0,017,347,357,317,379M15.376
02/06/2025-0,54%-0,047,357,397,327,409M17.104
30/05/20250,41%0,037,397,397,367,395M16.661
29/05/20250,00%0,007,367,367,347,395M12.446
28/05/20250,14%0,017,367,357,327,365M17.769
27/05/20250,00%0,007,357,347,317,376M14.185
26/05/2025-1,08%-0,087,357,457,337,4621M14.491
23/05/2025-0,54%-0,047,437,477,417,474M24.555
22/05/20250,54%0,047,477,467,427,474M16.591
21/05/2025-0,27%-0,027,437,467,427,475M15.369
20/05/20250,00%0,007,457,447,427,465M25.856
19/05/2025-0,13%-0,017,457,467,417,498M20.877
16/05/20250,54%0,047,467,437,407,464M15.106
15/05/20250,00%0,007,427,427,407,454M15.376
14/05/2025-0,67%-0,057,427,437,377,445M12.155
13/05/2025-0,13%-0,017,477,497,467,5210M16.852
12/05/2025-1,19%-0,097,487,577,467,606M22.033
09/05/20251,20%0,097,577,487,457,574M18.535
08/05/20251,08%0,087,487,437,427,503M11.473
07/05/20250,27%0,027,407,407,307,449M18.778
06/05/2025-0,94%-0,077,387,467,307,4725M18.020
05/05/2025-1,46%-0,117,457,567,457,5620M25.966
02/05/2025-0,92%-0,077,567,627,517,6615M31.917
30/04/20250,79%0,067,637,577,577,687M15.879
29/04/20250,00%0,007,577,597,557,617M15.634
28/04/2025-0,26%-0,027,577,597,537,617M18.575
25/04/20251,34%0,107,597,497,487,616M22.557
24/04/20250,40%0,037,497,447,417,496M15.156
23/04/20251,22%0,097,467,407,377,479M16.346
22/04/20250,68%0,057,377,337,327,4410M25.918
17/04/20251,10%0,087,327,287,247,327M13.649
16/04/2025-0,82%-0,067,247,307,237,314M17.582
15/04/20252,82%0,207,307,097,097,3021M17.820
14/04/20250,14%0,017,107,097,077,117M18.841
11/04/2025-1,39%-0,107,097,147,067,166M24.163
10/04/20250,42%0,037,197,187,147,226M18.641
09/04/2025-0,56%-0,047,167,197,117,218M12.850
08/04/20250,42%0,037,207,147,137,225M27.077
07/04/2025-0,14%-0,017,177,147,087,1812M25.233
04/04/2025-0,42%-0,037,187,207,167,2210M17.395
03/04/2025-0,55%-0,047,217,277,197,2815M24.277
02/04/20250,00%0,007,257,267,227,309M50.201
01/04/20250,69%0,057,257,207,147,2613M23.839
31/03/2025-0,28%-0,027,207,237,197,265M15.626
28/03/2025-0,55%-0,047,227,287,207,318M21.133
27/03/2025-0,14%-0,017,267,287,217,327M82.806
26/03/20250,83%0,067,277,217,197,318M20.481
25/03/20250,70%0,057,217,167,147,245M13.403
24/03/20250,85%0,067,167,107,057,177M20.168
21/03/20250,28%0,027,107,086,987,1414M22.815
20/03/20250,14%0,017,087,087,077,137M12.827
19/03/20250,57%0,047,077,047,027,0812M11.369
18/03/20251,01%0,077,036,966,937,1713M40.436
17/03/2025-0,14%-0,016,966,956,896,985M18.307
14/03/20251,31%0,096,976,906,897,016M59.059
13/03/20251,03%0,076,886,836,806,896M18.161
12/03/20251,19%0,086,816,776,746,835M20.479
11/03/20250,60%0,046,736,706,696,775M77.894
10/03/20250,60%0,046,696,686,656,7058M12.481
07/03/20250,61%0,046,656,616,616,675M20.769
06/03/20252,32%0,156,616,496,476,657M25.808
05/03/20252,05%0,136,466,326,316,476M13.120
28/02/20250,80%0,056,336,276,266,348M14.250
27/02/20250,80%0,056,286,236,226,2913M12.832
26/02/2025-0,32%-0,026,236,266,186,298M14.408
25/02/20250,97%0,066,256,196,186,2815M39.799
24/02/20250,00%0,006,196,196,186,219M18.208
21/02/20250,32%0,026,196,186,156,3015M39.957
20/02/2025-0,16%-0,016,176,206,156,217M19.968
19/02/2025-1,12%-0,076,186,256,176,2713M22.175
18/02/20250,00%0,006,256,266,246,295M17.209
17/02/2025--6,256,226,206,278M17.272


*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

© 2017-2025 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