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
22/10/2021-0,14%-0,1498,1498,1597,9198,509M8.693
21/10/20210,02%0,0298,2898,4698,1398,599M8.572
20/10/2021-0,30%-0,3098,2698,5698,2498,7510M10.525
19/10/2021-0,54%-0,5498,5698,8098,3598,8012M8.462
18/10/20210,11%0,1199,1098,9998,9299,107M7.890
15/10/20210,27%0,2798,9998,8098,5199,128M7.036
14/10/2021-1,05%-1,0598,7298,6098,0198,8811M11.404
13/10/2021-0,23%-0,2399,7799,8099,4499,9610M8.673
11/10/20211,20%1,19100,0098,8598,85100,0011M6.598
08/10/20210,31%0,3198,8198,5698,5198,998M3.845
07/10/2021-0,10%-0,1098,5098,6098,3098,808M4.850
06/10/20210,18%0,1898,6098,6498,1098,647M4.350
05/10/20210,18%0,1898,4298,2098,0098,908M3.939
04/10/20210,24%0,2498,2498,1097,8198,2510M11.798
01/10/2021-0,10%-0,1098,0098,2097,9098,3011M12.817
30/09/20210,37%0,3698,1097,7497,7198,158M6.120
29/09/2021-0,04%-0,0497,7497,8797,6097,946M7.850
28/09/2021-0,01%-0,0197,7897,8097,6698,007M7.276
27/09/2021-0,14%-0,1497,7998,1297,5098,3810M9.171
24/09/2021-0,02%-0,0297,9397,9697,9098,168M13.856
23/09/20210,10%0,1097,9597,8797,7798,398M8.630
22/09/2021-0,05%-0,0597,8598,0197,7098,2810M11.198
21/09/20210,09%0,0997,9097,9697,6798,198M10.096
20/09/2021-0,34%-0,3397,8198,1497,5098,2211M11.026
17/09/2021-0,11%-0,1198,1498,3598,0198,488M6.746
16/09/2021-0,19%-0,1998,2598,3898,2098,598M6.395
15/09/20210,34%0,3398,4498,1898,1398,498M6.305
14/09/2021-1,05%-1,0498,1198,3098,0198,358M6.670
13/09/20210,15%0,1599,1598,9098,8499,3011M14.181
10/09/20210,62%0,6199,0098,4198,4099,0012M12.317
09/09/20210,08%0,0898,3998,4298,2098,9010M6.979
08/09/2021-0,19%-0,1998,3198,5598,2598,569M6.368
06/09/2021-0,30%-0,3098,5098,7898,2698,909M7.719
03/09/20210,00%0,0098,8098,7898,3098,809M14.202
02/09/20210,30%0,3098,8098,5198,4098,9011M10.544
01/09/20210,10%0,1098,5098,4598,2798,5911M14.653
31/08/2021-0,04%-0,0498,4098,6898,2598,699M10.883
30/08/20210,36%0,3598,4498,0998,0998,508M7.395
27/08/2021-0,40%-0,3998,0998,5297,7598,6511M13.596
26/08/2021-0,02%-0,0298,4898,5098,4098,808M10.566
25/08/20210,31%0,3098,5097,9897,9898,5312M14.165
24/08/20210,36%0,3598,2098,3097,9598,3010M8.712
23/08/20210,05%0,0597,8598,0097,8598,4011M8.929
20/08/2021-0,20%-0,2097,8098,1897,7298,3511M7.830
19/08/2021-0,23%-0,2398,0098,2397,7598,308M6.849
18/08/20210,44%0,4398,2398,0397,9998,469M12.921
17/08/2021-0,76%-0,7597,8098,6097,5598,769M10.254
16/08/20210,08%0,0898,5598,7898,0099,0014M7.248
13/08/20210,09%0,0998,4798,6098,2999,0412M9.807
12/08/2021-1,52%-1,5298,3898,7997,5098,7913M5.942
11/08/2021-0,05%-0,0599,9099,9699,78100,0812M5.730
10/08/20210,00%0,0099,9599,9799,73100,2912M9.763
09/08/20210,15%0,1599,9599,8399,80100,199M4.566
06/08/20210,32%0,3299,8099,5399,4999,938M7.012
05/08/2021-0,42%-0,4299,4899,9099,1099,9012M22.392
04/08/2021-0,02%-0,0299,9099,9299,56100,208M7.365
03/08/20210,08%0,0899,9299,9099,8099,998M6.366
02/08/20210,15%0,1599,8499,9099,45100,009M9.315
30/07/2021-0,01%-0,0199,69100,0099,54100,1210M17.041
29/07/2021-0,25%-0,2599,7099,9999,49100,1517M15.173
28/07/20210,26%0,2699,9599,7099,68100,0313M17.369
27/07/2021-0,04%-0,0499,6999,7399,5599,9813M23.952
26/07/20210,14%0,1499,7399,9099,6199,9010M11.086
23/07/2021-0,30%-0,3099,5999,9699,48100,0016M21.924
22/07/20210,32%0,3299,8999,8599,61100,0010M12.416
21/07/2021-0,15%-0,1599,5799,8099,4699,9116M18.555
20/07/2021-0,28%-0,2899,72100,2099,52100,2018M28.010
19/07/2021-0,15%-0,15100,00100,1599,70100,6523M8.913
16/07/20210,14%0,14100,15100,2599,85100,2512M26.918
15/07/2021-0,39%-0,39100,01100,4099,79100,9710M6.571
14/07/2021-0,71%-0,72100,40100,60100,30100,909M8.421
13/07/2021-0,13%-0,13101,12101,10101,05101,309M11.834
12/07/20210,45%0,45101,25100,75100,59101,2510M7.232
08/07/20210,10%0,10100,80100,55100,51101,209M7.186
07/07/2021-0,49%-0,50100,70101,18100,60101,306M5.950
06/07/20211,00%1,00101,20100,86100,47101,257M5.464
05/07/2021-0,82%-0,83100,20101,0099,50101,005M5.175
02/07/20210,16%0,16101,03100,87100,69101,244M3.481
01/07/20210,65%0,65100,87100,0199,50100,877M7.405
30/06/20210,95%0,94100,2299,5099,50100,416M6.631
29/06/20211,06%1,0499,2898,2498,0299,588M4.317
28/06/20210,04%0,0498,2498,2095,0098,7915M9.578
25/06/2021-2,72%-2,7598,20100,9595,49101,2022M11.118
24/06/20210,15%0,15100,95100,78100,57101,257M5.383
23/06/2021-0,14%-0,14100,80100,93100,80101,207M5.759
22/06/20210,07%0,07100,94100,90100,86101,207M5.928
21/06/20210,27%0,27100,87100,65100,40100,968M6.142
18/06/20210,20%0,20100,60100,40100,20100,6018M9.243
17/06/20210,10%0,10100,40100,06100,06100,559M5.287
16/06/20210,37%0,37100,3099,9799,93100,5520M6.017
15/06/20210,36%0,3699,9399,8599,58100,0011M9.177
14/06/2021-1,66%-1,6899,57100,8599,57100,8512M9.859
11/06/2021-0,31%-0,31101,25101,20100,50101,8010M5.339
10/06/20210,45%0,46101,56101,30101,00101,7011M3.959
09/06/20210,31%0,31101,10100,93100,40101,3012M6.765
08/06/20210,79%0,79100,79100,0099,90100,809M6.880
07/06/20210,15%0,15100,0099,8599,80100,0013M6.039
04/06/20210,25%0,2599,8599,7999,50100,0012M7.378
02/06/20210,18%0,1899,6099,5099,4099,8011M6.916
01/06/2021-0,38%-0,3899,4299,8099,4299,8217M9.598
31/05/20210,00%0,0099,8099,8099,5099,9010M10.831
28/05/2021-0,02%-0,0299,8099,9099,7099,9510M5.729
27/05/20210,02%0,0299,8299,9099,7099,978M8.257
26/05/20210,20%0,2099,8099,7499,5099,9812M7.628
25/05/20210,04%0,0499,6099,6399,3499,799M7.292
24/05/2021-0,13%-0,1399,5699,7499,5099,948M5.643
21/05/2021-0,01%-0,0199,6999,7999,3099,8013M5.484
20/05/2021-0,05%-0,0599,7099,8099,6399,8511M11.342
19/05/2021-0,04%-0,0499,7599,7999,5099,9012M8.287
18/05/2021-0,11%-0,1199,7999,9099,7099,9010M6.534
17/05/2021-0,05%-0,0599,9099,9599,8099,959M8.034
14/05/2021-0,04%-0,0499,9599,9999,84100,0510M7.075
13/05/2021-1,01%-1,0299,99100,0099,70100,0911M8.163
12/05/20210,11%0,11101,01100,90100,80101,149M7.334
11/05/20210,16%0,16100,90100,70100,50101,0410M15.292
10/05/2021-0,44%-0,45100,74101,00100,55101,3012M6.772
07/05/20210,04%0,04101,19101,20100,95101,5012M10.530
06/05/2021-0,86%-0,88101,15100,16100,15101,8112M8.500
05/05/2021-0,17%-0,17102,03102,20102,00102,6010M11.815
04/05/20210,12%0,12102,20102,10102,01102,2010M9.204
03/05/20210,08%0,08102,08102,10101,94102,348M5.975
30/04/20210,10%0,10102,00101,90101,71102,1010M19.033
29/04/20210,47%0,48101,90101,42101,42102,0010M16.418
28/04/2021-0,47%-0,48101,42102,00101,36102,009M9.509
27/04/2021-0,10%-0,10101,90102,00101,74102,008M4.448
26/04/2021-0,21%-0,21102,00102,21101,91102,309M5.445
23/04/20210,27%0,28102,21102,05101,90102,359M7.857
22/04/2021-0,17%-0,17101,93102,10101,90102,208M5.067
20/04/20210,00%0,00102,10102,15101,99102,4910M6.008
19/04/2021-0,26%-0,27102,10101,95101,39102,5016M22.317
16/04/20210,17%0,17102,37102,21102,00102,797M9.036
15/04/2021-0,62%-0,64102,20102,81101,95102,847M6.757
14/04/2021-0,54%-0,56102,84103,00102,50103,006M4.067
13/04/2021--103,40103,09103,09103,666M6.688


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito