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

papéis
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
05/12/20231,38%0,118,077,967,958,085M29.647
04/12/20230,89%0,077,967,937,897,995M28.838
01/12/2023-0,13%-0,017,897,947,888,028M57.048
30/11/2023-0,63%-0,057,907,967,888,028M31.977
29/11/2023-1,12%-0,097,958,037,918,047M31.764
28/11/20232,16%0,178,047,887,888,0511M46.568
27/11/20230,00%0,007,877,867,827,949M45.627
24/11/20230,00%0,007,877,887,857,906M33.772
23/11/2023-0,51%-0,047,877,917,868,007M29.000
22/11/20230,00%0,007,917,937,917,966M26.925
21/11/2023-0,75%-0,067,917,977,908,007M37.003
20/11/2023-0,75%-0,067,978,017,938,0410M33.021
17/11/20230,50%0,048,037,997,928,037M30.573
16/11/2023-0,37%-0,037,998,027,948,046M31.644
14/11/20230,25%0,028,028,007,888,046M36.708
13/11/20230,50%0,048,008,037,988,146M36.649
10/11/2023-2,57%-0,217,968,177,948,218M28.951
09/11/2023-0,24%-0,028,178,218,148,237M21.900
08/11/2023-0,36%-0,038,198,218,178,244M35.825
07/11/20230,00%0,008,228,228,158,275M26.086
06/11/20230,74%0,068,228,148,118,305M22.291
03/11/20230,49%0,048,168,158,078,205M21.622
01/11/20233,70%0,298,127,887,858,2211M31.376
31/10/2023-0,38%-0,037,837,877,818,158M32.638
30/10/2023-1,13%-0,097,867,967,838,047M35.807
27/10/20231,40%0,117,957,847,838,075M25.843
26/10/2023-0,38%-0,037,847,897,817,937M31.011
25/10/2023-1,62%-0,137,878,027,868,078M40.857
24/10/2023-1,11%-0,098,008,137,928,178M36.504
23/10/20232,15%0,178,097,917,858,159M34.350
20/10/2023-1,00%-0,087,927,927,847,979M55.529
19/10/2023-1,36%-0,118,008,097,978,099M32.064
18/10/2023-1,22%-0,108,118,218,088,229M33.582
17/10/2023-0,85%-0,078,218,288,178,299M41.333
16/10/2023-1,55%-0,138,288,358,268,399M43.289
13/10/2023-2,21%-0,198,418,258,158,4512M36.742
11/10/20230,12%0,018,608,638,598,666M26.783
10/10/2023-1,49%-0,138,598,748,558,759M67.102
09/10/2023-0,68%-0,068,728,798,718,795M25.698
06/10/20231,04%0,098,788,718,718,814M25.826
05/10/2023-0,23%-0,028,698,758,678,794M21.269
04/10/2023-0,80%-0,078,718,788,688,825M22.440
03/10/20231,86%0,168,788,678,668,868M40.792
02/10/2023-1,15%-0,108,628,728,558,8410M45.826
29/09/20231,16%0,108,728,688,628,776M33.091
28/09/2023-1,37%-0,128,628,768,628,855M38.464
27/09/20231,51%0,138,748,728,678,797M46.953
26/09/2023-89,94%-76,988,618,608,568,888M32.619
25/09/2023-2,90%-2,5685,5988,2985,1088,4211M14.266
22/09/2023-0,02%-0,0288,1588,9787,9989,325M13.819
21/09/2023-2,46%-2,2288,1790,3088,1790,307M10.908
20/09/20230,38%0,3490,3989,9989,2090,397M13.061
19/09/20230,18%0,1690,0589,8588,3990,056M15.881
18/09/20231,41%1,2589,8988,9088,1489,897M10.277
15/09/2023-0,95%-0,8588,6489,5088,6490,5594M41.275
14/09/20230,00%0,0089,4987,8887,1590,6456M34.524
13/09/2023-0,68%-0,6189,4989,9689,0090,4110M14.133
12/09/20230,13%0,1290,1090,0089,6090,299M13.460
11/09/20230,39%0,3589,9889,6389,4190,129M13.168
08/09/20230,91%0,8189,6388,8388,8389,8511M16.553
06/09/20230,26%0,2388,8288,5988,4189,408M13.579
05/09/20230,27%0,2488,5988,3988,0088,9411M22.194
04/09/20230,39%0,3488,3588,1087,0588,357M8.933
01/09/20230,41%0,3688,0187,6587,5588,186M13.992
31/08/20230,34%0,3087,6587,4087,4087,996M10.619
30/08/20230,87%0,7587,3586,6086,6087,499M12.009
29/08/20230,64%0,5586,6086,3186,1786,7111M10.780
28/08/2023-0,88%-0,7686,0586,8185,9587,106M19.255
25/08/20230,63%0,5486,8186,2786,2587,005M16.206
24/08/20230,06%0,0586,2786,2286,0086,436M15.164
23/08/20230,14%0,1286,2286,3086,1086,9210M12.495
22/08/2023-1,32%-1,1586,1087,6085,9188,1610M20.015
21/08/2023-0,06%-0,0587,2587,1886,7887,679M19.968
18/08/20230,92%0,8087,3086,5086,3087,405M9.978
17/08/20230,15%0,1386,5086,3786,2386,985M8.918
16/08/20230,78%0,6786,3786,0585,2386,804M8.606
15/08/2023-0,61%-0,5385,7086,2585,0086,356M12.709
14/08/2023-1,27%-1,1186,2387,3485,7187,505M8.047
11/08/2023-0,61%-0,5487,3486,2686,2687,505M10.334
10/08/20230,50%0,4487,8887,4386,7087,975M8.028
09/08/20230,29%0,2587,4487,1886,5387,505M8.284
08/08/20230,05%0,0487,1987,1586,3887,195M7.353
07/08/20231,11%0,9687,1586,5086,1287,206M11.026
04/08/20230,82%0,7086,1985,4985,4986,425M9.357
03/08/20231,04%0,8885,4984,7584,5285,815M10.854
02/08/20230,64%0,5484,6184,4684,3085,205M7.576
01/08/2023-1,52%-1,3084,0785,3783,8085,4312M13.440
31/07/20230,22%0,1985,3785,1885,0085,445M9.458
28/07/20230,83%0,7085,1884,5084,2085,245M10.047
27/07/20230,57%0,4884,4884,2384,0884,754M6.043
26/07/2023-0,72%-0,6184,0084,6184,0084,925M14.870
25/07/2023-0,32%-0,2784,6184,8184,1885,297M13.513
24/07/2023-2,29%-1,9984,8886,8484,6387,0011M21.318
21/07/20230,36%0,3186,8786,8086,0587,105M7.914
20/07/20230,07%0,0686,5686,5086,5087,305M7.983
19/07/2023-2,22%-1,9686,5088,4686,1788,799M16.982
18/07/20230,73%0,6488,4687,8187,5788,668M12.400
17/07/20230,53%0,4687,8287,3587,2587,937M12.079
14/07/20230,01%0,0187,3686,7286,6287,785M8.247
13/07/2023-0,24%-0,2187,3587,5686,1287,665M9.450
12/07/2023-0,44%-0,3987,5687,9987,1288,354M8.275
11/07/20230,08%0,0787,9587,8887,8488,395M9.209
10/07/2023-0,90%-0,8087,8888,5287,7088,947M10.740
07/07/20230,51%0,4588,6888,2388,0688,806M10.074
06/07/20230,07%0,0688,2388,1787,0088,407M9.311
05/07/20232,54%2,1888,1786,2086,1588,439M14.682
04/07/20230,33%0,2885,9985,9085,3487,708M10.216
03/07/20230,55%0,4785,7185,2485,0585,907M13.866
30/06/20230,52%0,4485,2484,8084,6385,486M7.999
29/06/20231,02%0,8684,8083,9483,9484,805M9.941
28/06/20231,13%0,9483,9483,2782,7484,765M7.691
27/06/20230,29%0,2483,0082,7982,4083,955M12.267
26/06/2023-0,07%-0,0682,7682,8082,1382,805M6.429
23/06/20231,02%0,8482,8281,9881,8882,825M8.832
22/06/2023-0,18%-0,1581,9882,1781,9082,455M8.787
21/06/2023-0,64%-0,5382,1382,7581,8382,907M12.883
20/06/20230,51%0,4282,6682,2782,2783,036M11.070
19/06/20230,45%0,3782,2482,0281,8382,705M7.884
16/06/20230,50%0,4181,8781,5381,5083,236M8.352
15/06/20230,22%0,1881,4681,2880,8781,725M11.205
14/06/2023-0,72%-0,5981,2881,0080,6481,455M8.650
13/06/2023-0,04%-0,0381,8781,8581,4182,505M9.770
12/06/2023-0,10%-0,0881,9081,9881,6682,294M10.675
09/06/20232,28%1,8381,9880,5680,2382,007M8.383
07/06/2023-1,16%-0,9480,1581,1579,7082,2010M11.539
06/06/2023-0,02%-0,0281,0981,1580,9081,296M8.742
05/06/20230,45%0,3681,1180,8080,8081,606M9.551
02/06/20230,46%0,3780,7580,5679,5181,2010M13.163
01/06/2023-0,83%-0,6780,3881,2580,3281,506M7.561
31/05/2023-0,26%-0,2181,0581,2680,7881,554M8.791
30/05/20230,14%0,1181,2681,1580,2182,005M10.229
29/05/20230,27%0,2281,1581,0180,5081,505M7.703
26/05/2023-0,53%-0,4380,9381,5080,7681,964M9.033
25/05/2023--81,3681,0880,6581,816M10.055


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito