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
05/12/2023	1,38%	0,11	8,07	7,96	7,95	8,08	5M	29.647
04/12/2023	0,89%	0,07	7,96	7,93	7,89	7,99	5M	28.838
01/12/2023	-0,13%	-0,01	7,89	7,94	7,88	8,02	8M	57.048
30/11/2023	-0,63%	-0,05	7,90	7,96	7,88	8,02	8M	31.977
29/11/2023	-1,12%	-0,09	7,95	8,03	7,91	8,04	7M	31.764
28/11/2023	2,16%	0,17	8,04	7,88	7,88	8,05	11M	46.568
27/11/2023	0,00%	0,00	7,87	7,86	7,82	7,94	9M	45.627
24/11/2023	0,00%	0,00	7,87	7,88	7,85	7,90	6M	33.772
23/11/2023	-0,51%	-0,04	7,87	7,91	7,86	8,00	7M	29.000
22/11/2023	0,00%	0,00	7,91	7,93	7,91	7,96	6M	26.925
21/11/2023	-0,75%	-0,06	7,91	7,97	7,90	8,00	7M	37.003

20/11/2023	-0,75%	-0,06	7,97	8,01	7,93	8,04	10M	33.021
17/11/2023	0,50%	0,04	8,03	7,99	7,92	8,03	7M	30.573
16/11/2023	-0,37%	-0,03	7,99	8,02	7,94	8,04	6M	31.644
14/11/2023	0,25%	0,02	8,02	8,00	7,88	8,04	6M	36.708
13/11/2023	0,50%	0,04	8,00	8,03	7,98	8,14	6M	36.649
10/11/2023	-2,57%	-0,21	7,96	8,17	7,94	8,21	8M	28.951
09/11/2023	-0,24%	-0,02	8,17	8,21	8,14	8,23	7M	21.900
08/11/2023	-0,36%	-0,03	8,19	8,21	8,17	8,24	4M	35.825
07/11/2023	0,00%	0,00	8,22	8,22	8,15	8,27	5M	26.086
06/11/2023	0,74%	0,06	8,22	8,14	8,11	8,30	5M	22.291
03/11/2023	0,49%	0,04	8,16	8,15	8,07	8,20	5M	21.622
01/11/2023	3,70%	0,29	8,12	7,88	7,85	8,22	11M	31.376
31/10/2023	-0,38%	-0,03	7,83	7,87	7,81	8,15	8M	32.638
30/10/2023	-1,13%	-0,09	7,86	7,96	7,83	8,04	7M	35.807
27/10/2023	1,40%	0,11	7,95	7,84	7,83	8,07	5M	25.843
26/10/2023	-0,38%	-0,03	7,84	7,89	7,81	7,93	7M	31.011
25/10/2023	-1,62%	-0,13	7,87	8,02	7,86	8,07	8M	40.857
24/10/2023	-1,11%	-0,09	8,00	8,13	7,92	8,17	8M	36.504
23/10/2023	2,15%	0,17	8,09	7,91	7,85	8,15	9M	34.350
20/10/2023	-1,00%	-0,08	7,92	7,92	7,84	7,97	9M	55.529
19/10/2023	-1,36%	-0,11	8,00	8,09	7,97	8,09	9M	32.064
18/10/2023	-1,22%	-0,10	8,11	8,21	8,08	8,22	9M	33.582
17/10/2023	-0,85%	-0,07	8,21	8,28	8,17	8,29	9M	41.333
16/10/2023	-1,55%	-0,13	8,28	8,35	8,26	8,39	9M	43.289
13/10/2023	-2,21%	-0,19	8,41	8,25	8,15	8,45	12M	36.742
11/10/2023	0,12%	0,01	8,60	8,63	8,59	8,66	6M	26.783
10/10/2023	-1,49%	-0,13	8,59	8,74	8,55	8,75	9M	67.102
09/10/2023	-0,68%	-0,06	8,72	8,79	8,71	8,79	5M	25.698
06/10/2023	1,04%	0,09	8,78	8,71	8,71	8,81	4M	25.826
05/10/2023	-0,23%	-0,02	8,69	8,75	8,67	8,79	4M	21.269
04/10/2023	-0,80%	-0,07	8,71	8,78	8,68	8,82	5M	22.440
03/10/2023	1,86%	0,16	8,78	8,67	8,66	8,86	8M	40.792
02/10/2023	-1,15%	-0,10	8,62	8,72	8,55	8,84	10M	45.826
29/09/2023	1,16%	0,10	8,72	8,68	8,62	8,77	6M	33.091
28/09/2023	-1,37%	-0,12	8,62	8,76	8,62	8,85	5M	38.464
27/09/2023	1,51%	0,13	8,74	8,72	8,67	8,79	7M	46.953
26/09/2023	-89,94%	-76,98	8,61	8,60	8,56	8,88	8M	32.619
25/09/2023	-2,90%	-2,56	85,59	88,29	85,10	88,42	11M	14.266
22/09/2023	-0,02%	-0,02	88,15	88,97	87,99	89,32	5M	13.819
21/09/2023	-2,46%	-2,22	88,17	90,30	88,17	90,30	7M	10.908
20/09/2023	0,38%	0,34	90,39	89,99	89,20	90,39	7M	13.061
19/09/2023	0,18%	0,16	90,05	89,85	88,39	90,05	6M	15.881
18/09/2023	1,41%	1,25	89,89	88,90	88,14	89,89	7M	10.277
15/09/2023	-0,95%	-0,85	88,64	89,50	88,64	90,55	94M	41.275
14/09/2023	0,00%	0,00	89,49	87,88	87,15	90,64	56M	34.524
13/09/2023	-0,68%	-0,61	89,49	89,96	89,00	90,41	10M	14.133
12/09/2023	0,13%	0,12	90,10	90,00	89,60	90,29	9M	13.460
11/09/2023	0,39%	0,35	89,98	89,63	89,41	90,12	9M	13.168
08/09/2023	0,91%	0,81	89,63	88,83	88,83	89,85	11M	16.553
06/09/2023	0,26%	0,23	88,82	88,59	88,41	89,40	8M	13.579
05/09/2023	0,27%	0,24	88,59	88,39	88,00	88,94	11M	22.194
04/09/2023	0,39%	0,34	88,35	88,10	87,05	88,35	7M	8.933
01/09/2023	0,41%	0,36	88,01	87,65	87,55	88,18	6M	13.992
31/08/2023	0,34%	0,30	87,65	87,40	87,40	87,99	6M	10.619
30/08/2023	0,87%	0,75	87,35	86,60	86,60	87,49	9M	12.009
29/08/2023	0,64%	0,55	86,60	86,31	86,17	86,71	11M	10.780
28/08/2023	-0,88%	-0,76	86,05	86,81	85,95	87,10	6M	19.255
25/08/2023	0,63%	0,54	86,81	86,27	86,25	87,00	5M	16.206
24/08/2023	0,06%	0,05	86,27	86,22	86,00	86,43	6M	15.164
23/08/2023	0,14%	0,12	86,22	86,30	86,10	86,92	10M	12.495
22/08/2023	-1,32%	-1,15	86,10	87,60	85,91	88,16	10M	20.015
21/08/2023	-0,06%	-0,05	87,25	87,18	86,78	87,67	9M	19.968
18/08/2023	0,92%	0,80	87,30	86,50	86,30	87,40	5M	9.978
17/08/2023	0,15%	0,13	86,50	86,37	86,23	86,98	5M	8.918
16/08/2023	0,78%	0,67	86,37	86,05	85,23	86,80	4M	8.606
15/08/2023	-0,61%	-0,53	85,70	86,25	85,00	86,35	6M	12.709
14/08/2023	-1,27%	-1,11	86,23	87,34	85,71	87,50	5M	8.047
11/08/2023	-0,61%	-0,54	87,34	86,26	86,26	87,50	5M	10.334
10/08/2023	0,50%	0,44	87,88	87,43	86,70	87,97	5M	8.028
09/08/2023	0,29%	0,25	87,44	87,18	86,53	87,50	5M	8.284
08/08/2023	0,05%	0,04	87,19	87,15	86,38	87,19	5M	7.353
07/08/2023	1,11%	0,96	87,15	86,50	86,12	87,20	6M	11.026
04/08/2023	0,82%	0,70	86,19	85,49	85,49	86,42	5M	9.357
03/08/2023	1,04%	0,88	85,49	84,75	84,52	85,81	5M	10.854
02/08/2023	0,64%	0,54	84,61	84,46	84,30	85,20	5M	7.576
01/08/2023	-1,52%	-1,30	84,07	85,37	83,80	85,43	12M	13.440
31/07/2023	0,22%	0,19	85,37	85,18	85,00	85,44	5M	9.458
28/07/2023	0,83%	0,70	85,18	84,50	84,20	85,24	5M	10.047
27/07/2023	0,57%	0,48	84,48	84,23	84,08	84,75	4M	6.043
26/07/2023	-0,72%	-0,61	84,00	84,61	84,00	84,92	5M	14.870
25/07/2023	-0,32%	-0,27	84,61	84,81	84,18	85,29	7M	13.513
24/07/2023	-2,29%	-1,99	84,88	86,84	84,63	87,00	11M	21.318
21/07/2023	0,36%	0,31	86,87	86,80	86,05	87,10	5M	7.914
20/07/2023	0,07%	0,06	86,56	86,50	86,50	87,30	5M	7.983
19/07/2023	-2,22%	-1,96	86,50	88,46	86,17	88,79	9M	16.982
18/07/2023	0,73%	0,64	88,46	87,81	87,57	88,66	8M	12.400
17/07/2023	0,53%	0,46	87,82	87,35	87,25	87,93	7M	12.079
14/07/2023	0,01%	0,01	87,36	86,72	86,62	87,78	5M	8.247
13/07/2023	-0,24%	-0,21	87,35	87,56	86,12	87,66	5M	9.450
12/07/2023	-0,44%	-0,39	87,56	87,99	87,12	88,35	4M	8.275
11/07/2023	0,08%	0,07	87,95	87,88	87,84	88,39	5M	9.209
10/07/2023	-0,90%	-0,80	87,88	88,52	87,70	88,94	7M	10.740
07/07/2023	0,51%	0,45	88,68	88,23	88,06	88,80	6M	10.074
06/07/2023	0,07%	0,06	88,23	88,17	87,00	88,40	7M	9.311
05/07/2023	2,54%	2,18	88,17	86,20	86,15	88,43	9M	14.682
04/07/2023	0,33%	0,28	85,99	85,90	85,34	87,70	8M	10.216
03/07/2023	0,55%	0,47	85,71	85,24	85,05	85,90	7M	13.866
30/06/2023	0,52%	0,44	85,24	84,80	84,63	85,48	6M	7.999
29/06/2023	1,02%	0,86	84,80	83,94	83,94	84,80	5M	9.941
28/06/2023	1,13%	0,94	83,94	83,27	82,74	84,76	5M	7.691
27/06/2023	0,29%	0,24	83,00	82,79	82,40	83,95	5M	12.267
26/06/2023	-0,07%	-0,06	82,76	82,80	82,13	82,80	5M	6.429
23/06/2023	1,02%	0,84	82,82	81,98	81,88	82,82	5M	8.832
22/06/2023	-0,18%	-0,15	81,98	82,17	81,90	82,45	5M	8.787
21/06/2023	-0,64%	-0,53	82,13	82,75	81,83	82,90	7M	12.883
20/06/2023	0,51%	0,42	82,66	82,27	82,27	83,03	6M	11.070
19/06/2023	0,45%	0,37	82,24	82,02	81,83	82,70	5M	7.884
16/06/2023	0,50%	0,41	81,87	81,53	81,50	83,23	6M	8.352
15/06/2023	0,22%	0,18	81,46	81,28	80,87	81,72	5M	11.205
14/06/2023	-0,72%	-0,59	81,28	81,00	80,64	81,45	5M	8.650
13/06/2023	-0,04%	-0,03	81,87	81,85	81,41	82,50	5M	9.770
12/06/2023	-0,10%	-0,08	81,90	81,98	81,66	82,29	4M	10.675
09/06/2023	2,28%	1,83	81,98	80,56	80,23	82,00	7M	8.383
07/06/2023	-1,16%	-0,94	80,15	81,15	79,70	82,20	10M	11.539
06/06/2023	-0,02%	-0,02	81,09	81,15	80,90	81,29	6M	8.742
05/06/2023	0,45%	0,36	81,11	80,80	80,80	81,60	6M	9.551
02/06/2023	0,46%	0,37	80,75	80,56	79,51	81,20	10M	13.163
01/06/2023	-0,83%	-0,67	80,38	81,25	80,32	81,50	6M	7.561
31/05/2023	-0,26%	-0,21	81,05	81,26	80,78	81,55	4M	8.791
30/05/2023	0,14%	0,11	81,26	81,15	80,21	82,00	5M	10.229
29/05/2023	0,27%	0,22	81,15	81,01	80,50	81,50	5M	7.703
26/05/2023	-0,53%	-0,43	80,93	81,50	80,76	81,96	4M	9.033
25/05/2023	-	-	81,36	81,08	80,65	81,81	6M	10.055

Date,Open,High,Low,Close,Volume
05-Dec-23,7.96,8.08,7.95,8.07,4727982
04-Dec-23,7.93,7.99,7.89,7.96,4736978
01-Dec-23,7.94,8.02,7.88,7.89,7740946
30-Nov-23,7.96,8.02,7.88,7.90,7696563
29-Nov-23,8.03,8.04,7.91,7.95,6603468
28-Nov-23,7.88,8.05,7.88,8.04,11288111
27-Nov-23,7.86,7.94,7.82,7.87,8908883
24-Nov-23,7.88,7.90,7.85,7.87,5718253
23-Nov-23,7.91,8.00,7.86,7.87,6893647
22-Nov-23,7.93,7.96,7.91,7.91,5736630
21-Nov-23,7.97,8.00,7.90,7.91,7301736
20-Nov-23,8.01,8.04,7.93,7.97,10344489
17-Nov-23,7.99,8.03,7.92,8.03,6793664
16-Nov-23,8.02,8.04,7.94,7.99,5743617
14-Nov-23,8.00,8.04,7.88,8.02,6241751
13-Nov-23,8.03,8.14,7.98,8.00,6480989
10-Nov-23,8.17,8.21,7.94,7.96,7745047
09-Nov-23,8.21,8.23,8.14,8.17,6608630
08-Nov-23,8.21,8.24,8.17,8.19,4428370
07-Nov-23,8.22,8.27,8.15,8.22,5257194
06-Nov-23,8.14,8.30,8.11,8.22,4712329
03-Nov-23,8.15,8.20,8.07,8.16,4881422
01-Nov-23,7.88,8.22,7.85,8.12,10966229
31-Oct-23,7.87,8.15,7.81,7.83,8467298
30-Oct-23,7.96,8.04,7.83,7.86,6875126
27-Oct-23,7.84,8.07,7.83,7.95,5014497
26-Oct-23,7.89,7.93,7.81,7.84,6861024
25-Oct-23,8.02,8.07,7.86,7.87,8183585
24-Oct-23,8.13,8.17,7.92,8.00,8233958
23-Oct-23,7.91,8.15,7.85,8.09,8671590
20-Oct-23,7.92,7.97,7.84,7.92,9349370
19-Oct-23,8.09,8.09,7.97,8.00,8904309
18-Oct-23,8.21,8.22,8.08,8.11,8596017
17-Oct-23,8.28,8.29,8.17,8.21,9111427
16-Oct-23,8.35,8.39,8.26,8.28,9017696
13-Oct-23,8.25,8.45,8.15,8.41,11972030
11-Oct-23,8.63,8.66,8.59,8.60,5932628
10-Oct-23,8.74,8.75,8.55,8.59,9229541
09-Oct-23,8.79,8.79,8.71,8.72,5484138
06-Oct-23,8.71,8.81,8.71,8.78,3758415
05-Oct-23,8.75,8.79,8.67,8.69,4370158
04-Oct-23,8.78,8.82,8.68,8.71,4864759
03-Oct-23,8.67,8.86,8.66,8.78,8199544
02-Oct-23,8.72,8.84,8.55,8.62,10055422
29-Sep-23,8.68,8.77,8.62,8.72,5575897
28-Sep-23,8.76,8.85,8.62,8.62,5212540
27-Sep-23,8.72,8.79,8.67,8.74,6952474
26-Sep-23,8.60,8.88,8.56,8.61,8458833
25-Sep-23,88.29,88.42,85.10,85.59,11004517
22-Sep-23,88.97,89.32,87.99,88.15,5251019
21-Sep-23,90.30,90.30,88.17,88.17,7066989
20-Sep-23,89.99,90.39,89.20,90.39,7042468
19-Sep-23,89.85,90.05,88.39,90.05,6399747
18-Sep-23,88.90,89.89,88.14,89.89,7145856
15-Sep-23,89.50,90.55,88.64,88.64,94245541
14-Sep-23,87.88,90.64,87.15,89.49,55959495
13-Sep-23,89.96,90.41,89.00,89.49,9932442
12-Sep-23,90.00,90.29,89.60,90.10,9362748
11-Sep-23,89.63,90.12,89.41,89.98,8757353
08-Sep-23,88.83,89.85,88.83,89.63,11136472
06-Sep-23,88.59,89.40,88.41,88.82,8002857
05-Sep-23,88.39,88.94,88.00,88.59,10977448
04-Sep-23,88.10,88.35,87.05,88.35,7433057
01-Sep-23,87.65,88.18,87.55,88.01,5670073
31-Aug-23,87.40,87.99,87.40,87.65,6199218
30-Aug-23,86.60,87.49,86.60,87.35,8614880
29-Aug-23,86.31,86.71,86.17,86.60,10532977
28-Aug-23,86.81,87.10,85.95,86.05,5623478
25-Aug-23,86.27,87.00,86.25,86.81,5157787
24-Aug-23,86.22,86.43,86.00,86.27,5735822
23-Aug-23,86.30,86.92,86.10,86.22,10099940
22-Aug-23,87.60,88.16,85.91,86.10,9553388
21-Aug-23,87.18,87.67,86.78,87.25,8523592
18-Aug-23,86.50,87.40,86.30,87.30,5278691
17-Aug-23,86.37,86.98,86.23,86.50,4863098
16-Aug-23,86.05,86.80,85.23,86.37,4322286
15-Aug-23,86.25,86.35,85.00,85.70,6170421
14-Aug-23,87.34,87.50,85.71,86.23,4596042
11-Aug-23,86.26,87.50,86.26,87.34,5177287
10-Aug-23,87.43,87.97,86.70,87.88,4665491
09-Aug-23,87.18,87.50,86.53,87.44,5062934
08-Aug-23,87.15,87.19,86.38,87.19,4925867
07-Aug-23,86.50,87.20,86.12,87.15,6097798
04-Aug-23,85.49,86.42,85.49,86.19,5013525
03-Aug-23,84.75,85.81,84.52,85.49,4714066
02-Aug-23,84.46,85.20,84.30,84.61,5351779
01-Aug-23,85.37,85.43,83.80,84.07,11871639
31-Jul-23,85.18,85.44,85.00,85.37,5214785
28-Jul-23,84.50,85.24,84.20,85.18,4520104
27-Jul-23,84.23,84.75,84.08,84.48,3618991
26-Jul-23,84.61,84.92,84.00,84.00,5465336
25-Jul-23,84.81,85.29,84.18,84.61,6525603
24-Jul-23,86.84,87.00,84.63,84.88,10666946
21-Jul-23,86.80,87.10,86.05,86.87,5029282
20-Jul-23,86.50,87.30,86.50,86.56,5256162
19-Jul-23,88.46,88.79,86.17,86.50,9212477
18-Jul-23,87.81,88.66,87.57,88.46,8093837
17-Jul-23,87.35,87.93,87.25,87.82,6829431
14-Jul-23,86.72,87.78,86.62,87.36,5225369
13-Jul-23,87.56,87.66,86.12,87.35,5491768
12-Jul-23,87.99,88.35,87.12,87.56,4496304
11-Jul-23,87.88,88.39,87.84,87.95,4515663
10-Jul-23,88.52,88.94,87.70,87.88,6546878
07-Jul-23,88.23,88.80,88.06,88.68,5859683
06-Jul-23,88.17,88.40,87.00,88.23,6608784
05-Jul-23,86.20,88.43,86.15,88.17,8918706
04-Jul-23,85.90,87.70,85.34,85.99,7822317
03-Jul-23,85.24,85.90,85.05,85.71,7114613
30-Jun-23,84.80,85.48,84.63,85.24,5724668
29-Jun-23,83.94,84.80,83.94,84.80,5107649
28-Jun-23,83.27,84.76,82.74,83.94,4787089
27-Jun-23,82.79,83.95,82.40,83.00,5334967
26-Jun-23,82.80,82.80,82.13,82.76,4703245
23-Jun-23,81.98,82.82,81.88,82.82,5239306
22-Jun-23,82.17,82.45,81.90,81.98,5058237
21-Jun-23,82.75,82.90,81.83,82.13,6984292
20-Jun-23,82.27,83.03,82.27,82.66,6176818
19-Jun-23,82.02,82.70,81.83,82.24,5252836
16-Jun-23,81.53,83.23,81.50,81.87,5876749
15-Jun-23,81.28,81.72,80.87,81.46,4863852
14-Jun-23,81.00,81.45,80.64,81.28,4999370
13-Jun-23,81.85,82.50,81.41,81.87,5238538
12-Jun-23,81.98,82.29,81.66,81.90,4287173
09-Jun-23,80.56,82.00,80.23,81.98,6907686
07-Jun-23,81.15,82.20,79.70,80.15,10084643
06-Jun-23,81.15,81.29,80.90,81.09,5801134
05-Jun-23,80.80,81.60,80.80,81.11,5581675
02-Jun-23,80.56,81.20,79.51,80.75,9961969
01-Jun-23,81.25,81.50,80.32,80.38,5534618
31-May-23,81.26,81.55,80.78,81.05,4027771
30-May-23,81.15,82.00,80.21,81.26,5366082
29-May-23,81.01,81.50,80.50,81.15,4784949
26-May-23,81.50,81.96,80.76,80.93,4121444
25-May-23,81.08,81.81,80.65,81.36,5541477

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPTS11