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
22/10/2021	-0,14%	-0,14	98,14	98,15	97,91	98,50	9M	8.693
21/10/2021	0,02%	0,02	98,28	98,46	98,13	98,59	9M	8.572
20/10/2021	-0,30%	-0,30	98,26	98,56	98,24	98,75	10M	10.525
19/10/2021	-0,54%	-0,54	98,56	98,80	98,35	98,80	12M	8.462
18/10/2021	0,11%	0,11	99,10	98,99	98,92	99,10	7M	7.890
15/10/2021	0,27%	0,27	98,99	98,80	98,51	99,12	8M	7.036
14/10/2021	-1,05%	-1,05	98,72	98,60	98,01	98,88	11M	11.404
13/10/2021	-0,23%	-0,23	99,77	99,80	99,44	99,96	10M	8.673
11/10/2021	1,20%	1,19	100,00	98,85	98,85	100,00	11M	6.598
08/10/2021	0,31%	0,31	98,81	98,56	98,51	98,99	8M	3.845
07/10/2021	-0,10%	-0,10	98,50	98,60	98,30	98,80	8M	4.850

06/10/2021	0,18%	0,18	98,60	98,64	98,10	98,64	7M	4.350
05/10/2021	0,18%	0,18	98,42	98,20	98,00	98,90	8M	3.939
04/10/2021	0,24%	0,24	98,24	98,10	97,81	98,25	10M	11.798
01/10/2021	-0,10%	-0,10	98,00	98,20	97,90	98,30	11M	12.817
30/09/2021	0,37%	0,36	98,10	97,74	97,71	98,15	8M	6.120
29/09/2021	-0,04%	-0,04	97,74	97,87	97,60	97,94	6M	7.850
28/09/2021	-0,01%	-0,01	97,78	97,80	97,66	98,00	7M	7.276
27/09/2021	-0,14%	-0,14	97,79	98,12	97,50	98,38	10M	9.171
24/09/2021	-0,02%	-0,02	97,93	97,96	97,90	98,16	8M	13.856
23/09/2021	0,10%	0,10	97,95	97,87	97,77	98,39	8M	8.630
22/09/2021	-0,05%	-0,05	97,85	98,01	97,70	98,28	10M	11.198
21/09/2021	0,09%	0,09	97,90	97,96	97,67	98,19	8M	10.096
20/09/2021	-0,34%	-0,33	97,81	98,14	97,50	98,22	11M	11.026
17/09/2021	-0,11%	-0,11	98,14	98,35	98,01	98,48	8M	6.746
16/09/2021	-0,19%	-0,19	98,25	98,38	98,20	98,59	8M	6.395
15/09/2021	0,34%	0,33	98,44	98,18	98,13	98,49	8M	6.305
14/09/2021	-1,05%	-1,04	98,11	98,30	98,01	98,35	8M	6.670
13/09/2021	0,15%	0,15	99,15	98,90	98,84	99,30	11M	14.181
10/09/2021	0,62%	0,61	99,00	98,41	98,40	99,00	12M	12.317
09/09/2021	0,08%	0,08	98,39	98,42	98,20	98,90	10M	6.979
08/09/2021	-0,19%	-0,19	98,31	98,55	98,25	98,56	9M	6.368
06/09/2021	-0,30%	-0,30	98,50	98,78	98,26	98,90	9M	7.719
03/09/2021	0,00%	0,00	98,80	98,78	98,30	98,80	9M	14.202
02/09/2021	0,30%	0,30	98,80	98,51	98,40	98,90	11M	10.544
01/09/2021	0,10%	0,10	98,50	98,45	98,27	98,59	11M	14.653
31/08/2021	-0,04%	-0,04	98,40	98,68	98,25	98,69	9M	10.883
30/08/2021	0,36%	0,35	98,44	98,09	98,09	98,50	8M	7.395
27/08/2021	-0,40%	-0,39	98,09	98,52	97,75	98,65	11M	13.596
26/08/2021	-0,02%	-0,02	98,48	98,50	98,40	98,80	8M	10.566
25/08/2021	0,31%	0,30	98,50	97,98	97,98	98,53	12M	14.165
24/08/2021	0,36%	0,35	98,20	98,30	97,95	98,30	10M	8.712
23/08/2021	0,05%	0,05	97,85	98,00	97,85	98,40	11M	8.929
20/08/2021	-0,20%	-0,20	97,80	98,18	97,72	98,35	11M	7.830
19/08/2021	-0,23%	-0,23	98,00	98,23	97,75	98,30	8M	6.849
18/08/2021	0,44%	0,43	98,23	98,03	97,99	98,46	9M	12.921
17/08/2021	-0,76%	-0,75	97,80	98,60	97,55	98,76	9M	10.254
16/08/2021	0,08%	0,08	98,55	98,78	98,00	99,00	14M	7.248
13/08/2021	0,09%	0,09	98,47	98,60	98,29	99,04	12M	9.807
12/08/2021	-1,52%	-1,52	98,38	98,79	97,50	98,79	13M	5.942
11/08/2021	-0,05%	-0,05	99,90	99,96	99,78	100,08	12M	5.730
10/08/2021	0,00%	0,00	99,95	99,97	99,73	100,29	12M	9.763
09/08/2021	0,15%	0,15	99,95	99,83	99,80	100,19	9M	4.566
06/08/2021	0,32%	0,32	99,80	99,53	99,49	99,93	8M	7.012
05/08/2021	-0,42%	-0,42	99,48	99,90	99,10	99,90	12M	22.392
04/08/2021	-0,02%	-0,02	99,90	99,92	99,56	100,20	8M	7.365
03/08/2021	0,08%	0,08	99,92	99,90	99,80	99,99	8M	6.366
02/08/2021	0,15%	0,15	99,84	99,90	99,45	100,00	9M	9.315
30/07/2021	-0,01%	-0,01	99,69	100,00	99,54	100,12	10M	17.041
29/07/2021	-0,25%	-0,25	99,70	99,99	99,49	100,15	17M	15.173
28/07/2021	0,26%	0,26	99,95	99,70	99,68	100,03	13M	17.369
27/07/2021	-0,04%	-0,04	99,69	99,73	99,55	99,98	13M	23.952
26/07/2021	0,14%	0,14	99,73	99,90	99,61	99,90	10M	11.086
23/07/2021	-0,30%	-0,30	99,59	99,96	99,48	100,00	16M	21.924
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	-	-	103,40	103,09	103,09	103,66	6M	6.688

Date,Open,High,Low,Close,Volume
22-Oct-21,98.15,98.50,97.91,98.14,8594077
21-Oct-21,98.46,98.59,98.13,98.28,8817307
20-Oct-21,98.56,98.75,98.24,98.26,9852966
19-Oct-21,98.80,98.80,98.35,98.56,11569799
18-Oct-21,98.99,99.10,98.92,99.10,6734599
15-Oct-21,98.80,99.12,98.51,98.99,7529974
14-Oct-21,98.60,98.88,98.01,98.72,10686273
13-Oct-21,99.80,99.96,99.44,99.77,10252123
11-Oct-21,98.85,100.00,98.85,100.00,11415002
08-Oct-21,98.56,98.99,98.51,98.81,7544420
07-Oct-21,98.60,98.80,98.30,98.50,7864325
06-Oct-21,98.64,98.64,98.10,98.60,6523051
05-Oct-21,98.20,98.90,98.00,98.42,7820610
04-Oct-21,98.10,98.25,97.81,98.24,10173929
01-Oct-21,98.20,98.30,97.90,98.00,10778196
30-Sep-21,97.74,98.15,97.71,98.10,7733192
29-Sep-21,97.87,97.94,97.60,97.74,6388707
28-Sep-21,97.80,98.00,97.66,97.78,6632214
27-Sep-21,98.12,98.38,97.50,97.79,10009241
24-Sep-21,97.96,98.16,97.90,97.93,7882032
23-Sep-21,97.87,98.39,97.77,97.95,8498675
22-Sep-21,98.01,98.28,97.70,97.85,10341094
21-Sep-21,97.96,98.19,97.67,97.90,7891422
20-Sep-21,98.14,98.22,97.50,97.81,10860904
17-Sep-21,98.35,98.48,98.01,98.14,8291883
16-Sep-21,98.38,98.59,98.20,98.25,7801067
15-Sep-21,98.18,98.49,98.13,98.44,7523152
14-Sep-21,98.30,98.35,98.01,98.11,8127923
13-Sep-21,98.90,99.30,98.84,99.15,10809872
10-Sep-21,98.41,99.00,98.40,99.00,12422216
09-Sep-21,98.42,98.90,98.20,98.39,10340570
08-Sep-21,98.55,98.56,98.25,98.31,8975289
06-Sep-21,98.78,98.90,98.26,98.50,8571128
03-Sep-21,98.78,98.80,98.30,98.80,9305739
02-Sep-21,98.51,98.90,98.40,98.80,10501358
01-Sep-21,98.45,98.59,98.27,98.50,10648095
31-Aug-21,98.68,98.69,98.25,98.40,8926525
30-Aug-21,98.09,98.50,98.09,98.44,7520193
27-Aug-21,98.52,98.65,97.75,98.09,10953336
26-Aug-21,98.50,98.80,98.40,98.48,8115036
25-Aug-21,97.98,98.53,97.98,98.50,12364223
24-Aug-21,98.30,98.30,97.95,98.20,9749888
23-Aug-21,98.00,98.40,97.85,97.85,10582358
20-Aug-21,98.18,98.35,97.72,97.80,10656134
19-Aug-21,98.23,98.30,97.75,98.00,7733796
18-Aug-21,98.03,98.46,97.99,98.23,8969372
17-Aug-21,98.60,98.76,97.55,97.80,9105883
16-Aug-21,98.78,99.00,98.00,98.55,14473218
13-Aug-21,98.60,99.04,98.29,98.47,12187362
12-Aug-21,98.79,98.79,97.50,98.38,13087082
11-Aug-21,99.96,100.08,99.78,99.90,11914211
10-Aug-21,99.97,100.29,99.73,99.95,11993664
09-Aug-21,99.83,100.19,99.80,99.95,8858571
06-Aug-21,99.53,99.93,99.49,99.80,8281829
05-Aug-21,99.90,99.90,99.10,99.48,11758939
04-Aug-21,99.92,100.20,99.56,99.90,8366948
03-Aug-21,99.90,99.99,99.80,99.92,7574257
02-Aug-21,99.90,100.00,99.45,99.84,8644285
30-Jul-21,100.00,100.12,99.54,99.69,9713120
29-Jul-21,99.99,100.15,99.49,99.70,16671136
28-Jul-21,99.70,100.03,99.68,99.95,13027109
27-Jul-21,99.73,99.98,99.55,99.69,12810040
26-Jul-21,99.90,99.90,99.61,99.73,9711175
23-Jul-21,99.96,100.00,99.48,99.59,15701082
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPTS11

cotações, gráficos e mais...