Cotação atual, histórico e gráfico do papel: CPTS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CPTS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,32%	0,32	99,89	99,85	99,61	100,00	10M	12.416
21/07/2021	-0,15%	-0,15	99,57	99,80	99,46	99,91	16M	18.555
20/07/2021	-0,28%	-0,28	99,72	100,20	99,52	100,20	18M	28.010
19/07/2021	-0,15%	-0,15	100,00	100,15	99,70	100,65	23M	8.913
16/07/2021	0,14%	0,14	100,15	100,25	99,85	100,25	12M	26.918
15/07/2021	-0,39%	-0,39	100,01	100,40	99,79	100,97	10M	6.571
14/07/2021	-0,71%	-0,72	100,40	100,60	100,30	100,90	9M	8.421
13/07/2021	-0,13%	-0,13	101,12	101,10	101,05	101,30	9M	11.834
12/07/2021	0,45%	0,45	101,25	100,75	100,59	101,25	10M	7.232
08/07/2021	0,10%	0,10	100,80	100,55	100,51	101,20	9M	7.186
07/07/2021	-0,49%	-0,50	100,70	101,18	100,60	101,30	6M	5.950

06/07/2021	1,00%	1,00	101,20	100,86	100,47	101,25	7M	5.464
05/07/2021	-0,82%	-0,83	100,20	101,00	99,50	101,00	5M	5.175
02/07/2021	0,16%	0,16	101,03	100,87	100,69	101,24	4M	3.481
01/07/2021	0,65%	0,65	100,87	100,01	99,50	100,87	7M	7.405
30/06/2021	0,95%	0,94	100,22	99,50	99,50	100,41	6M	6.631
29/06/2021	1,06%	1,04	99,28	98,24	98,02	99,58	8M	4.317
28/06/2021	0,04%	0,04	98,24	98,20	95,00	98,79	15M	9.578
25/06/2021	-2,72%	-2,75	98,20	100,95	95,49	101,20	22M	11.118
24/06/2021	0,15%	0,15	100,95	100,78	100,57	101,25	7M	5.383
23/06/2021	-0,14%	-0,14	100,80	100,93	100,80	101,20	7M	5.759
22/06/2021	0,07%	0,07	100,94	100,90	100,86	101,20	7M	5.928
21/06/2021	0,27%	0,27	100,87	100,65	100,40	100,96	8M	6.142
18/06/2021	0,20%	0,20	100,60	100,40	100,20	100,60	18M	9.243
17/06/2021	0,10%	0,10	100,40	100,06	100,06	100,55	9M	5.287
16/06/2021	0,37%	0,37	100,30	99,97	99,93	100,55	20M	6.017
15/06/2021	0,36%	0,36	99,93	99,85	99,58	100,00	11M	9.177
14/06/2021	-1,66%	-1,68	99,57	100,85	99,57	100,85	12M	9.859
11/06/2021	-0,31%	-0,31	101,25	101,20	100,50	101,80	10M	5.339
10/06/2021	0,45%	0,46	101,56	101,30	101,00	101,70	11M	3.959
09/06/2021	0,31%	0,31	101,10	100,93	100,40	101,30	12M	6.765
08/06/2021	0,79%	0,79	100,79	100,00	99,90	100,80	9M	6.880
07/06/2021	0,15%	0,15	100,00	99,85	99,80	100,00	13M	6.039
04/06/2021	0,25%	0,25	99,85	99,79	99,50	100,00	12M	7.378
02/06/2021	0,18%	0,18	99,60	99,50	99,40	99,80	11M	6.916
01/06/2021	-0,38%	-0,38	99,42	99,80	99,42	99,82	17M	9.598
31/05/2021	0,00%	0,00	99,80	99,80	99,50	99,90	10M	10.831
28/05/2021	-0,02%	-0,02	99,80	99,90	99,70	99,95	10M	5.729
27/05/2021	0,02%	0,02	99,82	99,90	99,70	99,97	8M	8.257
26/05/2021	0,20%	0,20	99,80	99,74	99,50	99,98	12M	7.628
25/05/2021	0,04%	0,04	99,60	99,63	99,34	99,79	9M	7.292
24/05/2021	-0,13%	-0,13	99,56	99,74	99,50	99,94	8M	5.643
21/05/2021	-0,01%	-0,01	99,69	99,79	99,30	99,80	13M	5.484
20/05/2021	-0,05%	-0,05	99,70	99,80	99,63	99,85	11M	11.342
19/05/2021	-0,04%	-0,04	99,75	99,79	99,50	99,90	12M	8.287
18/05/2021	-0,11%	-0,11	99,79	99,90	99,70	99,90	10M	6.534
17/05/2021	-0,05%	-0,05	99,90	99,95	99,80	99,95	9M	8.034
14/05/2021	-0,04%	-0,04	99,95	99,99	99,84	100,05	10M	7.075
13/05/2021	-1,01%	-1,02	99,99	100,00	99,70	100,09	11M	8.163
12/05/2021	0,11%	0,11	101,01	100,90	100,80	101,14	9M	7.334
11/05/2021	0,16%	0,16	100,90	100,70	100,50	101,04	10M	15.292
10/05/2021	-0,44%	-0,45	100,74	101,00	100,55	101,30	12M	6.772
07/05/2021	0,04%	0,04	101,19	101,20	100,95	101,50	12M	10.530
06/05/2021	-0,86%	-0,88	101,15	100,16	100,15	101,81	12M	8.500
05/05/2021	-0,17%	-0,17	102,03	102,20	102,00	102,60	10M	11.815
04/05/2021	0,12%	0,12	102,20	102,10	102,01	102,20	10M	9.204
03/05/2021	0,08%	0,08	102,08	102,10	101,94	102,34	8M	5.975
30/04/2021	0,10%	0,10	102,00	101,90	101,71	102,10	10M	19.033
29/04/2021	0,47%	0,48	101,90	101,42	101,42	102,00	10M	16.418
28/04/2021	-0,47%	-0,48	101,42	102,00	101,36	102,00	9M	9.509
27/04/2021	-0,10%	-0,10	101,90	102,00	101,74	102,00	8M	4.448
26/04/2021	-0,21%	-0,21	102,00	102,21	101,91	102,30	9M	5.445
23/04/2021	0,27%	0,28	102,21	102,05	101,90	102,35	9M	7.857
22/04/2021	-0,17%	-0,17	101,93	102,10	101,90	102,20	8M	5.067
20/04/2021	0,00%	0,00	102,10	102,15	101,99	102,49	10M	6.008
19/04/2021	-0,26%	-0,27	102,10	101,95	101,39	102,50	16M	22.317
16/04/2021	0,17%	0,17	102,37	102,21	102,00	102,79	7M	9.036
15/04/2021	-0,62%	-0,64	102,20	102,81	101,95	102,84	7M	6.757
14/04/2021	-0,54%	-0,56	102,84	103,00	102,50	103,00	6M	4.067
13/04/2021	0,30%	0,31	103,40	103,09	103,09	103,66	6M	6.688
12/04/2021	-0,38%	-0,39	103,09	103,50	102,70	103,89	6M	4.381
09/04/2021	0,47%	0,48	103,48	103,00	102,81	103,50	8M	6.713
08/04/2021	-0,83%	-0,86	103,00	103,86	102,50	104,50	8M	6.555
07/04/2021	1,03%	1,06	103,86	102,90	102,87	103,88	6M	3.849
06/04/2021	-0,38%	-0,39	102,80	103,19	102,80	103,88	7M	2.877
05/04/2021	0,97%	0,99	103,19	102,20	101,99	103,58	7M	3.998
01/04/2021	0,69%	0,70	102,20	101,70	101,70	102,39	6M	3.917
31/03/2021	0,00%	0,00	101,50	101,51	101,26	102,02	7M	2.863
30/03/2021	0,00%	0,00	101,50	101,50	101,25	101,65	5M	2.406
29/03/2021	0,15%	0,15	101,50	101,49	100,50	101,88	6M	6.495
26/03/2021	0,43%	0,43	101,35	100,92	100,80	101,49	6M	4.368
25/03/2021	0,13%	0,13	100,92	100,79	100,57	100,99	6M	4.587
24/03/2021	0,33%	0,33	100,79	100,46	100,46	100,85	6M	5.394
23/03/2021	0,26%	0,26	100,46	100,54	100,19	100,87	6M	3.946
22/03/2021	-0,20%	-0,20	100,20	100,80	100,20	101,00	6M	5.173
19/03/2021	0,16%	0,16	100,40	100,33	100,01	100,96	7M	6.607
18/03/2021	0,74%	0,74	100,24	100,00	99,61	100,36	9M	8.700
17/03/2021	0,90%	0,89	99,50	98,80	98,62	99,50	6M	4.937
16/03/2021	-0,29%	-0,29	98,61	98,90	98,00	99,47	15M	6.540
15/03/2021	-0,69%	-0,69	98,90	99,62	98,41	99,70	12M	9.888
12/03/2021	0,50%	0,50	99,59	99,20	99,11	99,60	7M	12.213
11/03/2021	-0,98%	-0,98	99,09	99,40	99,05	99,50	10M	7.440
10/03/2021	0,09%	0,09	100,07	100,01	99,87	100,20	13M	5.871
09/03/2021	-0,77%	-0,78	99,98	101,39	99,78	101,39	11M	6.574
08/03/2021	-0,30%	-0,30	100,76	101,03	100,50	101,48	7M	4.059
05/03/2021	-0,43%	-0,44	101,06	101,48	100,55	102,00	5M	2.408
04/03/2021	1,65%	1,65	101,50	99,85	99,69	101,50	6M	3.058
03/03/2021	0,15%	0,15	99,85	99,71	99,70	99,99	6M	3.502
02/03/2021	-0,28%	-0,28	99,70	100,00	99,50	100,00	10M	5.856
01/03/2021	0,02%	0,02	99,98	100,00	99,66	100,19	9M	8.704
26/02/2021	-0,03%	-0,03	99,96	100,05	99,65	100,14	10M	15.057
25/02/2021	0,09%	0,09	99,99	99,90	99,90	100,26	9M	7.859
24/02/2021	-0,14%	-0,14	99,90	100,03	99,45	100,10	8M	6.193
23/02/2021	0,15%	0,15	100,04	99,84	99,41	100,04	11M	9.801
22/02/2021	-0,06%	-0,06	99,89	99,98	98,50	99,98	13M	7.165
19/02/2021	-0,04%	-0,04	99,95	100,00	99,60	100,14	10M	5.034
18/02/2021	0,00%	0,00	99,99	99,99	99,60	100,28	10M	5.847
17/02/2021	-0,01%	-0,01	99,99	100,00	99,91	100,30	7M	3.212
12/02/2021	-0,66%	-0,66	100,00	100,65	99,95	100,65	9M	5.277
11/02/2021	-2,45%	-2,53	100,66	100,47	99,50	100,70	11M	6.220
10/02/2021	0,09%	0,09	103,19	103,10	103,00	103,70	6M	3.283
09/02/2021	0,10%	0,10	103,10	103,00	102,92	103,55	5M	4.323
08/02/2021	0,00%	0,00	103,00	102,80	102,80	103,46	6M	4.323
05/02/2021	0,29%	0,30	103,00	102,99	102,69	103,16	4M	2.144
04/02/2021	0,30%	0,31	102,70	102,46	102,46	103,70	4M	2.691
03/02/2021	0,18%	0,18	102,39	102,50	101,63	102,99	5M	6.150
02/02/2021	0,30%	0,31	102,21	102,00	101,29	102,75	4M	3.975
01/02/2021	-0,10%	-0,10	101,90	101,70	100,42	102,00	7M	3.459
29/01/2021	1,04%	1,05	102,00	101,00	100,51	102,40	8M	3.801
28/01/2021	0,81%	0,81	100,95	100,14	100,03	101,00	4M	3.146
27/01/2021	0,03%	0,03	100,14	100,30	99,80	100,45	7M	6.188
26/01/2021	-0,54%	-0,54	100,11	100,65	99,80	100,85	7M	5.614
22/01/2021	0,65%	0,65	100,65	100,04	99,92	100,68	4M	5.882
21/01/2021	0,18%	0,18	100,00	99,30	99,30	100,22	8M	3.347
20/01/2021	-0,18%	-0,18	99,82	100,07	99,70	101,00	9M	10.472
19/01/2021	-1,17%	-1,18	100,00	99,51	99,30	100,00	17M	9.577
18/01/2021	-0,38%	-0,39	101,18	101,57	101,00	102,00	4M	2.066
15/01/2021	-0,32%	-0,33	101,57	101,87	100,33	102,30	4M	2.181
14/01/2021	-1,23%	-1,27	101,90	100,94	100,94	102,50	7M	10.294
13/01/2021	1,00%	1,02	103,17	102,32	102,15	103,17	4M	3.480
12/01/2021	0,25%	0,25	102,15	102,00	101,44	102,47	5M	5.522
11/01/2021	-1,36%	-1,40	101,90	103,30	101,19	103,60	5M	2.177
08/01/2021	-0,07%	-0,07	103,30	103,87	102,50	103,87	5M	3.082
07/01/2021	-	-	103,37	103,51	103,00	103,98	6M	3.212

Date,Open,High,Low,Close,Volume
22-Jul-21,99.85,100.00,99.61,99.89,9639683
21-Jul-21,99.80,99.91,99.46,99.57,16450343
20-Jul-21,100.20,100.20,99.52,99.72,17831576
19-Jul-21,100.15,100.65,99.70,100.00,22757090
16-Jul-21,100.25,100.25,99.85,100.15,12482394
15-Jul-21,100.40,100.97,99.79,100.01,10155812
14-Jul-21,100.60,100.90,100.30,100.40,8875189
13-Jul-21,101.10,101.30,101.05,101.12,9144815
12-Jul-21,100.75,101.25,100.59,101.25,10341594
08-Jul-21,100.55,101.20,100.51,100.80,8870181
07-Jul-21,101.18,101.30,100.60,100.70,5840526
06-Jul-21,100.86,101.25,100.47,101.20,6906319
05-Jul-21,101.00,101.00,99.50,100.20,5456010
02-Jul-21,100.87,101.24,100.69,101.03,4226681
01-Jul-21,100.01,100.87,99.50,100.87,6518524
30-Jun-21,99.50,100.41,99.50,100.22,5618827
29-Jun-21,98.24,99.58,98.02,99.28,7562099
28-Jun-21,98.20,98.79,95.00,98.24,15055810
25-Jun-21,100.95,101.20,95.49,98.20,22220678
24-Jun-21,100.78,101.25,100.57,100.95,6521399
23-Jun-21,100.93,101.20,100.80,100.80,7161509
22-Jun-21,100.90,101.20,100.86,100.94,6958522
21-Jun-21,100.65,100.96,100.40,100.87,7810932
18-Jun-21,100.40,100.60,100.20,100.60,18132216
17-Jun-21,100.06,100.55,100.06,100.40,8888595
16-Jun-21,99.97,100.55,99.93,100.30,19570653
15-Jun-21,99.85,100.00,99.58,99.93,10552278
14-Jun-21,100.85,100.85,99.57,99.57,11626797
11-Jun-21,101.20,101.80,100.50,101.25,9632791
10-Jun-21,101.30,101.70,101.00,101.56,10757168
09-Jun-21,100.93,101.30,100.40,101.10,11758323
08-Jun-21,100.00,100.80,99.90,100.79,9120109
07-Jun-21,99.85,100.00,99.80,100.00,12809616
04-Jun-21,99.79,100.00,99.50,99.85,12022452
02-Jun-21,99.50,99.80,99.40,99.60,11364424
01-Jun-21,99.80,99.82,99.42,99.42,17362703
31-May-21,99.80,99.90,99.50,99.80,9898899
28-May-21,99.90,99.95,99.70,99.80,10369378
27-May-21,99.90,99.97,99.70,99.82,8199246
26-May-21,99.74,99.98,99.50,99.80,11789327
25-May-21,99.63,99.79,99.34,99.60,8837264
24-May-21,99.74,99.94,99.50,99.56,8011171
21-May-21,99.79,99.80,99.30,99.69,13380947
20-May-21,99.80,99.85,99.63,99.70,11347886
19-May-21,99.79,99.90,99.50,99.75,11561920
18-May-21,99.90,99.90,99.70,99.79,10358147
17-May-21,99.95,99.95,99.80,99.90,9134009
14-May-21,99.99,100.05,99.84,99.95,9945744
13-May-21,100.00,100.09,99.70,99.99,11014881
12-May-21,100.90,101.14,100.80,101.01,9278046
11-May-21,100.70,101.04,100.50,100.90,9948560
10-May-21,101.00,101.30,100.55,100.74,11521669
07-May-21,101.20,101.50,100.95,101.19,11703736
06-May-21,100.16,101.81,100.15,101.15,12499108
05-May-21,102.20,102.60,102.00,102.03,10342452
04-May-21,102.10,102.20,102.01,102.20,10013211
03-May-21,102.10,102.34,101.94,102.08,7595309
30-Apr-21,101.90,102.10,101.71,102.00,9697203
29-Apr-21,101.42,102.00,101.42,101.90,9726486
28-Apr-21,102.00,102.00,101.36,101.42,8567316
27-Apr-21,102.00,102.00,101.74,101.90,8298674
26-Apr-21,102.21,102.30,101.91,102.00,8646067
23-Apr-21,102.05,102.35,101.90,102.21,9042248
22-Apr-21,102.10,102.20,101.90,101.93,7591643
20-Apr-21,102.15,102.49,101.99,102.10,9525102
19-Apr-21,101.95,102.50,101.39,102.10,15619629
16-Apr-21,102.21,102.79,102.00,102.37,7067405
15-Apr-21,102.81,102.84,101.95,102.20,6864663
14-Apr-21,103.00,103.00,102.50,102.84,6312770
13-Apr-21,103.09,103.66,103.09,103.40,6129984
12-Apr-21,103.50,103.89,102.70,103.09,5998108
09-Apr-21,103.00,103.50,102.81,103.48,7659744
08-Apr-21,103.86,104.50,102.50,103.00,8219808
07-Apr-21,102.90,103.88,102.87,103.86,6056719
06-Apr-21,103.19,103.88,102.80,102.80,6761073
05-Apr-21,102.20,103.58,101.99,103.19,6893769
01-Apr-21,101.70,102.39,101.70,102.20,6064831
31-Mar-21,101.51,102.02,101.26,101.50,6522446
30-Mar-21,101.50,101.65,101.25,101.50,4854480
29-Mar-21,101.49,101.88,100.50,101.50,6208217
26-Mar-21,100.92,101.49,100.80,101.35,6480304
25-Mar-21,100.79,100.99,100.57,100.92,5545603
24-Mar-21,100.46,100.85,100.46,100.79,5862703
23-Mar-21,100.54,100.87,100.19,100.46,6302896
22-Mar-21,100.80,101.00,100.20,100.20,6016540
19-Mar-21,100.33,100.96,100.01,100.40,6502196
18-Mar-21,100.00,100.36,99.61,100.24,8790052
17-Mar-21,98.80,99.50,98.62,99.50,6459724
16-Mar-21,98.90,99.47,98.00,98.61,14630229
15-Mar-21,99.62,99.70,98.41,98.90,12320888
12-Mar-21,99.20,99.60,99.11,99.59,7226463
11-Mar-21,99.40,99.50,99.05,99.09,10268556
10-Mar-21,100.01,100.20,99.87,100.07,13034185
09-Mar-21,101.39,101.39,99.78,99.98,11056030
08-Mar-21,101.03,101.48,100.50,100.76,7228179
05-Mar-21,101.48,102.00,100.55,101.06,5180851
04-Mar-21,99.85,101.50,99.69,101.50,6179472
03-Mar-21,99.71,99.99,99.70,99.85,5998701
02-Mar-21,100.00,100.00,99.50,99.70,10293442
01-Mar-21,100.00,100.19,99.66,99.98,9067685
26-Feb-21,100.05,100.14,99.65,99.96,9529491
25-Feb-21,99.90,100.26,99.90,99.99,8771005
24-Feb-21,100.03,100.10,99.45,99.90,8467851
23-Feb-21,99.84,100.04,99.41,100.04,10916947
22-Feb-21,99.98,99.98,98.50,99.89,13094364
19-Feb-21,100.00,100.14,99.60,99.95,9556557
18-Feb-21,99.99,100.28,99.60,99.99,9700346
17-Feb-21,100.00,100.30,99.91,99.99,7470622
12-Feb-21,100.65,100.65,99.95,100.00,8867680
11-Feb-21,100.47,100.70,99.50,100.66,10735537
10-Feb-21,103.10,103.70,103.00,103.19,6010099
09-Feb-21,103.00,103.55,102.92,103.10,5492245
08-Feb-21,102.80,103.46,102.80,103.00,6450985
05-Feb-21,102.99,103.16,102.69,103.00,4479293
04-Feb-21,102.46,103.70,102.46,102.70,4217049
03-Feb-21,102.50,102.99,101.63,102.39,5142020
02-Feb-21,102.00,102.75,101.29,102.21,4462308
01-Feb-21,101.70,102.00,100.42,101.90,6519910
29-Jan-21,101.00,102.40,100.51,102.00,7821358
28-Jan-21,100.14,101.00,100.03,100.95,4422768
27-Jan-21,100.30,100.45,99.80,100.14,7260649
26-Jan-21,100.65,100.85,99.80,100.11,7232885
22-Jan-21,100.04,100.68,99.92,100.65,4277669
21-Jan-21,99.30,100.22,99.30,100.00,8061862
20-Jan-21,100.07,101.00,99.70,99.82,9024680
19-Jan-21,99.51,100.00,99.30,100.00,17387897
18-Jan-21,101.57,102.00,101.00,101.18,3775210
15-Jan-21,101.87,102.30,100.33,101.57,4431068
14-Jan-21,100.94,102.50,100.94,101.90,6612718
13-Jan-21,102.32,103.17,102.15,103.17,4478671
12-Jan-21,102.00,102.47,101.44,102.15,5284833
11-Jan-21,103.30,103.60,101.19,101.90,4655130
08-Jan-21,103.87,103.87,102.50,103.30,5291843
07-Jan-21,103.51,103.98,103.00,103.37,6051509

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPTS11

cotações, gráficos e mais...