Cotação atual, histórico e gráfico do papel: CPTS11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Jun-25,7.15,7.24,7.12,7.24,3155678
12-Jun-25,7.11,7.16,7.07,7.15,5906207
11-Jun-25,7.25,7.26,7.18,7.20,5316406
10-Jun-25,7.26,7.28,7.20,7.22,3270463
09-Jun-25,7.37,7.39,7.20,7.23,8428561
06-Jun-25,7.37,7.39,7.35,7.37,5693728
05-Jun-25,7.36,7.44,7.34,7.34,20174954
04-Jun-25,7.35,7.38,7.34,7.35,7121953
03-Jun-25,7.35,7.37,7.31,7.34,9240335
02-Jun-25,7.39,7.40,7.32,7.35,9485931
30-May-25,7.39,7.39,7.36,7.39,4764594
29-May-25,7.36,7.39,7.34,7.36,5381702
28-May-25,7.35,7.36,7.32,7.36,4609296
27-May-25,7.34,7.37,7.31,7.35,6154696
26-May-25,7.45,7.46,7.33,7.35,20936024
23-May-25,7.47,7.47,7.41,7.43,4499747
22-May-25,7.46,7.47,7.42,7.47,3934156
21-May-25,7.46,7.47,7.42,7.43,5407475
20-May-25,7.44,7.46,7.42,7.45,4953568
19-May-25,7.46,7.49,7.41,7.45,8391318
16-May-25,7.43,7.46,7.40,7.46,4070838
15-May-25,7.42,7.45,7.40,7.42,3762486
14-May-25,7.43,7.44,7.37,7.42,5066720
13-May-25,7.49,7.52,7.46,7.47,10291204
12-May-25,7.57,7.60,7.46,7.48,6256848
09-May-25,7.48,7.57,7.45,7.57,4108447
08-May-25,7.43,7.50,7.42,7.48,2853108
07-May-25,7.40,7.44,7.30,7.40,8769452
06-May-25,7.46,7.47,7.30,7.38,25049949
05-May-25,7.56,7.56,7.45,7.45,20435835
02-May-25,7.62,7.66,7.51,7.56,14601715
30-Apr-25,7.57,7.68,7.57,7.63,6992042
29-Apr-25,7.59,7.61,7.55,7.57,7123555
28-Apr-25,7.59,7.61,7.53,7.57,6894400
25-Apr-25,7.49,7.61,7.48,7.59,5776658
24-Apr-25,7.44,7.49,7.41,7.49,6382130
23-Apr-25,7.40,7.47,7.37,7.46,9169120
22-Apr-25,7.33,7.44,7.32,7.37,9532378
17-Apr-25,7.28,7.32,7.24,7.32,7003380
16-Apr-25,7.30,7.31,7.23,7.24,4267781
15-Apr-25,7.09,7.30,7.09,7.30,21053137
14-Apr-25,7.09,7.11,7.07,7.10,6826091
11-Apr-25,7.14,7.16,7.06,7.09,5562197
10-Apr-25,7.18,7.22,7.14,7.19,6196480
09-Apr-25,7.19,7.21,7.11,7.16,8408561
08-Apr-25,7.14,7.22,7.13,7.20,4902927
07-Apr-25,7.14,7.18,7.08,7.17,11784922
04-Apr-25,7.20,7.22,7.16,7.18,9553050
03-Apr-25,7.27,7.28,7.19,7.21,15324576
02-Apr-25,7.26,7.30,7.22,7.25,9306097
01-Apr-25,7.20,7.26,7.14,7.25,13038778
31-Mar-25,7.23,7.26,7.19,7.20,4993665
28-Mar-25,7.28,7.31,7.20,7.22,8201094
27-Mar-25,7.28,7.32,7.21,7.26,6999187
26-Mar-25,7.21,7.31,7.19,7.27,7789499
25-Mar-25,7.16,7.24,7.14,7.21,5359922
24-Mar-25,7.10,7.17,7.05,7.16,7015026
21-Mar-25,7.08,7.14,6.98,7.10,13583999
20-Mar-25,7.08,7.13,7.07,7.08,6921082
19-Mar-25,7.04,7.08,7.02,7.07,12220947
18-Mar-25,6.96,7.17,6.93,7.03,12727472
17-Mar-25,6.95,6.98,6.89,6.96,5278877
14-Mar-25,6.90,7.01,6.89,6.97,5676250
13-Mar-25,6.83,6.89,6.80,6.88,5796221
12-Mar-25,6.77,6.83,6.74,6.81,4601573
11-Mar-25,6.70,6.77,6.69,6.73,5469759
10-Mar-25,6.68,6.70,6.65,6.69,58335623
07-Mar-25,6.61,6.67,6.61,6.65,4882785
06-Mar-25,6.49,6.65,6.47,6.61,6886770
05-Mar-25,6.32,6.47,6.31,6.46,6330111
28-Feb-25,6.27,6.34,6.26,6.33,8484209
27-Feb-25,6.23,6.29,6.22,6.28,12891769
26-Feb-25,6.26,6.29,6.18,6.23,7628355
25-Feb-25,6.19,6.28,6.18,6.25,15303094
24-Feb-25,6.19,6.21,6.18,6.19,9235866
21-Feb-25,6.18,6.30,6.15,6.19,15047973
20-Feb-25,6.20,6.21,6.15,6.17,7085367
19-Feb-25,6.25,6.27,6.17,6.18,13205835
18-Feb-25,6.26,6.29,6.24,6.25,5476108
17-Feb-25,6.22,6.27,6.20,6.25,7639076
14-Feb-25,6.19,6.23,6.19,6.22,5385536
13-Feb-25,6.22,6.25,6.17,6.18,5030746
12-Feb-25,6.33,6.37,6.29,6.31,4933670
11-Feb-25,6.32,6.34,6.29,6.32,9065842
10-Feb-25,6.39,6.42,6.25,6.31,11289887
07-Feb-25,6.26,6.39,6.26,6.38,5576077
06-Feb-25,6.27,6.28,6.22,6.25,3322594
05-Feb-25,6.23,6.28,6.19,6.20,5265553
04-Feb-25,6.19,6.27,6.19,6.21,4770436
03-Feb-25,6.21,6.23,6.17,6.19,6087164
31-Jan-25,6.16,6.23,6.16,6.21,3700654
30-Jan-25,6.14,6.18,6.10,6.15,4963946
29-Jan-25,6.18,6.19,6.11,6.13,4119332
28-Jan-25,6.18,6.23,6.15,6.15,4111408
27-Jan-25,6.27,6.30,6.17,6.17,5152344
24-Jan-25,6.29,6.32,6.25,6.27,3349587
23-Jan-25,6.29,6.33,6.26,6.30,4993862
22-Jan-25,6.38,6.41,6.27,6.28,5477416
21-Jan-25,6.29,6.42,6.25,6.38,5528923
20-Jan-25,6.33,6.38,6.26,6.29,6823410
17-Jan-25,6.48,6.50,6.30,6.32,9238538
16-Jan-25,6.48,6.55,6.47,6.47,4510630
15-Jan-25,6.40,6.49,6.39,6.47,6965286
14-Jan-25,6.46,6.51,6.38,6.39,9010144
13-Jan-25,6.66,6.68,6.52,6.57,7214452
10-Jan-25,6.68,6.78,6.60,6.63,8442205
09-Jan-25,6.82,6.89,6.64,6.66,26527892
08-Jan-25,6.69,6.88,6.68,6.82,9041858
07-Jan-25,6.78,6.81,6.60,6.77,20905063
06-Jan-25,6.87,6.91,6.76,6.76,7924531
03-Jan-25,6.77,6.93,6.77,6.78,7010504
02-Jan-25,6.87,6.89,6.62,6.75,5982886
30-Dec-24,6.87,7.00,6.76,6.83,8081342
27-Dec-24,6.52,6.86,6.52,6.85,4481977
26-Dec-24,6.44,6.55,6.44,6.50,6733691
23-Dec-24,6.36,6.48,6.36,6.44,10578583
20-Dec-24,6.29,6.40,6.21,6.34,7200596
19-Dec-24,6.11,6.37,6.10,6.29,9898323
18-Dec-24,6.17,6.30,6.01,6.11,22717683
17-Dec-24,6.32,6.33,6.16,6.17,7950839
16-Dec-24,6.46,6.48,6.31,6.31,9001324
13-Dec-24,6.52,6.63,6.41,6.46,7625206
12-Dec-24,6.50,6.59,6.30,6.52,11743785
11-Dec-24,6.47,6.60,6.39,6.59,12847876
10-Dec-24,6.48,6.53,6.44,6.47,7782440
09-Dec-24,6.57,6.60,6.45,6.48,8960158
06-Dec-24,6.49,6.59,6.48,6.56,5262598
05-Dec-24,6.63,6.65,6.44,6.49,16605612
04-Dec-24,6.72,6.75,6.61,6.63,7217734
03-Dec-24,6.77,6.79,6.71,6.72,9743084
02-Dec-24,6.88,6.92,6.74,6.75,12571829
29-Nov-24,6.87,7.00,6.80,6.89,5269900
28-Nov-24,7.00,7.03,6.86,6.87,9396011
27-Nov-24,7.03,7.03,6.98,6.99,7279574