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
23/07/2024-0,36%-0,038,358,398,358,405M19.336
22/07/2024-1,18%-0,108,388,458,378,498M18.711
19/07/20241,19%0,108,488,388,368,508M19.992
18/07/20240,24%0,028,388,378,348,397M17.564
17/07/20240,12%0,018,368,368,348,4014M21.739
16/07/20240,24%0,028,358,338,318,396M18.070
15/07/20240,48%0,048,338,298,298,334M37.079
12/07/20240,12%0,018,298,288,268,305M34.730
11/07/2024-0,36%-0,038,288,268,248,3312M19.166
10/07/2024-0,24%-0,028,318,338,298,358M26.600
09/07/2024-0,12%-0,018,338,348,318,353M10.162
08/07/20240,24%0,028,348,328,308,388M32.717
05/07/20240,60%0,058,328,298,278,336M49.403
04/07/20240,49%0,048,278,238,198,275M23.724
03/07/20240,00%0,008,238,248,198,266M26.619
02/07/20240,61%0,058,238,198,148,239M33.881
01/07/2024-1,09%-0,098,188,268,158,307M35.957
28/06/20240,73%0,068,278,238,238,306M33.333
27/06/20240,37%0,038,218,178,168,255M17.108
26/06/20240,25%0,028,188,168,118,236M23.791
25/06/2024-0,49%-0,048,168,188,088,209M26.006
24/06/2024-0,61%-0,058,208,228,148,2612M33.372
21/06/20240,73%0,068,258,208,208,306M32.036
20/06/20240,00%0,008,198,228,188,247M23.986
19/06/2024-0,61%-0,058,198,258,198,3115M26.641
18/06/2024-0,48%-0,048,248,298,208,347M27.876
17/06/20240,00%0,008,288,288,238,297M34.720
14/06/20240,61%0,058,288,238,228,327M30.677
13/06/2024-1,20%-0,108,238,258,168,2911M27.853
12/06/2024-0,60%-0,058,338,408,308,419M29.626
11/06/2024-0,48%-0,048,388,418,368,459M19.291
10/06/20240,36%0,038,428,388,358,457M27.866
07/06/2024-0,12%-0,018,398,418,388,456M27.650
06/06/20240,48%0,048,408,368,328,418M24.112
05/06/20240,00%0,008,368,368,358,416M33.887
04/06/2024-0,12%-0,018,368,418,328,4412M27.867
03/06/2024-0,24%-0,028,378,398,378,4512M29.767
31/05/20240,00%0,008,398,438,338,449M33.148
29/05/2024-1,29%-0,118,398,508,388,5221M22.730
28/05/2024-0,47%-0,048,508,558,488,567M15.817
27/05/20240,12%0,018,548,538,498,558M28.318
24/05/20240,71%0,068,538,508,488,557M50.663
23/05/2024-0,47%-0,048,478,518,398,5220M39.483
22/05/20240,00%0,008,518,518,458,547M80.119
21/05/2024-0,35%-0,038,518,558,508,589M29.566
20/05/2024-0,12%-0,018,548,558,498,5911M17.483
17/05/20240,94%0,088,558,468,458,5711M45.211
16/05/20241,07%0,098,478,408,398,4913M21.946
15/05/20240,00%0,008,388,428,358,457M21.584
14/05/2024-1,41%-0,128,388,468,358,4915M23.260
13/05/2024-0,82%-0,078,508,578,508,6113M24.761
10/05/20240,35%0,038,578,598,558,635M36.520
09/05/2024-0,58%-0,058,548,608,528,649M17.035
08/05/20240,35%0,038,598,568,538,618M21.944
07/05/20240,35%0,038,568,538,498,565M36.307
06/05/20240,35%0,038,538,508,488,5510M34.114
03/05/2024-0,70%-0,068,508,578,498,6011M34.248
02/05/2024-0,12%-0,018,568,608,518,6213M48.439
30/04/20240,71%0,068,578,518,488,6311M56.599
29/04/20240,59%0,058,518,488,348,519M23.567
26/04/2024-0,24%-0,028,468,488,448,559M28.727
25/04/2024-0,24%-0,028,488,518,428,538M18.203
24/04/2024-0,47%-0,048,508,548,488,5710M36.151
23/04/20240,71%0,068,548,488,468,547M23.200
22/04/20240,24%0,028,488,488,478,547M34.373
19/04/2024-0,47%-0,048,468,508,458,578M37.583
18/04/20240,83%0,078,508,468,458,546M28.999
17/04/2024-0,59%-0,058,438,518,388,5610M28.416
16/04/2024-0,70%-0,068,488,518,388,5615M31.811
15/04/20240,12%0,018,548,558,528,578M30.617
12/04/2024-0,35%-0,038,538,568,488,647M51.240
11/04/2024-1,15%-0,108,568,628,558,656M38.560
10/04/2024-0,46%-0,048,668,728,648,736M22.317
09/04/20240,12%0,018,708,718,688,766M18.252
08/04/2024-0,57%-0,058,698,758,698,766M20.196
05/04/20241,27%0,118,748,638,628,746M41.309
04/04/20240,00%0,008,638,638,598,657M31.660
03/04/20240,94%0,088,638,578,578,646M48.722
02/04/2024-0,58%-0,058,558,628,538,657M28.244
01/04/20240,47%0,048,608,568,528,7013M40.487
28/03/20240,35%0,038,568,548,528,577M24.549
27/03/20240,35%0,038,538,518,508,546M29.440
26/03/2024-0,12%-0,018,508,538,508,568M36.249
25/03/2024-0,23%-0,028,518,538,498,547M38.084
22/03/20240,24%0,028,538,538,518,546M49.742
21/03/20240,47%0,048,518,478,478,535M19.149
20/03/20240,12%0,018,478,468,438,485M45.558
19/03/20240,00%0,008,468,478,438,485M28.093
18/03/20240,71%0,068,468,408,398,476M30.227
15/03/20240,60%0,058,408,368,358,446M30.551
14/03/2024-0,48%-0,048,358,408,318,446M20.743
13/03/2024-0,24%-0,028,398,378,358,405M19.634
12/03/2024-0,47%-0,048,418,448,388,4810M18.243
11/03/2024-0,71%-0,068,458,518,438,536M23.297
08/03/2024-0,35%-0,038,518,548,498,557M30.149
07/03/20240,23%0,028,548,528,418,5614M24.062
06/03/20240,00%0,008,528,528,478,5511M17.960
05/03/2024-0,12%-0,018,528,538,498,557M28.065
04/03/20240,00%0,008,538,538,458,5510M27.367
01/03/20240,12%0,018,538,528,418,5414M36.582
29/02/20240,00%0,008,528,528,508,547M28.389
28/02/20240,71%0,068,528,468,458,539M37.360
27/02/2024-0,94%-0,088,468,548,388,5611M38.270
26/02/20240,23%0,028,548,528,498,568M34.701
23/02/2024-0,35%-0,038,528,558,508,567M43.659
22/02/20240,35%0,038,558,528,528,586M42.026
21/02/20240,24%0,028,528,518,508,547M55.976
20/02/2024-0,12%-0,018,508,518,478,546M28.698
19/02/20240,12%0,018,518,518,508,578M27.898
16/02/2024-0,12%-0,018,508,518,468,556M32.214
15/02/2024-0,35%-0,038,518,478,438,536M30.146
14/02/20240,00%0,008,548,548,458,557M17.527
09/02/20240,12%0,018,548,538,508,557M32.678
08/02/20240,59%0,058,538,488,488,556M23.917
07/02/20240,12%0,018,488,478,468,526M23.537
06/02/20240,24%0,028,478,408,398,506M23.636
05/02/2024-0,12%-0,018,458,478,448,506M31.286
02/02/20240,12%0,018,468,458,448,517M35.335
01/02/2024-0,82%-0,078,458,528,458,558M29.305
31/01/20240,59%0,058,528,478,458,527M35.769
30/01/20240,00%0,008,478,488,448,527M29.498
29/01/2024-0,12%-0,018,478,508,468,527M30.365
26/01/20240,47%0,048,488,458,438,505M50.790
25/01/20241,08%0,098,448,358,358,466M21.268
24/01/2024-0,36%-0,038,358,408,348,447M28.946
23/01/2024-1,41%-0,128,388,508,378,509M24.355
22/01/2024-0,35%-0,038,508,548,468,589M40.688
19/01/20240,83%0,078,538,468,438,536M43.429
18/01/20240,71%0,068,468,408,398,486M30.291
17/01/2024-0,12%-0,018,408,428,388,476M33.942
16/01/20240,36%0,038,418,428,388,477M31.506
15/01/2024-1,41%-0,128,388,508,388,5612M37.794
12/01/2024-0,35%-0,038,508,488,438,529M23.269
11/01/2024--8,538,608,488,637M20.111


*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

© 2017-2024 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