ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CPTS11B

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-0,14%-0,14100,15100,20100,00100,59591K60
18/04/20190,29%0,29100,2999,9699,61100,292M53
17/04/20190,00%0,00100,00100,0099,96100,50783K70
16/04/20190,00%0,00100,00100,0099,95100,10158K53
15/04/2019-0,05%-0,05100,00100,1099,55100,50251K63
12/04/20190,05%0,05100,05100,01100,00100,59294K92
11/04/2019-0,05%-0,05100,00100,2099,00100,20391K132
10/04/2019-0,25%-0,25100,05100,60100,00100,64160K67
09/04/2019-0,30%-0,30100,30100,21100,03100,65158K54
08/04/20190,10%0,10100,60100,50100,15100,63332K71
05/04/20190,20%0,20100,50100,40100,38100,5054K35
04/04/2019-0,10%-0,10100,30100,40100,22100,40116K36
03/04/20190,19%0,19100,40100,40100,21100,4096K39
02/04/20190,06%0,06100,21100,15100,05100,40353K116
01/04/2019-0,84%-0,85100,15100,40100,03100,60324K78
29/03/20190,00%0,00101,00101,21100,77101,45384K70
28/03/20190,00%0,00101,00101,00100,90101,48449K113
27/03/20190,00%0,00101,00101,00100,50101,00390K73
26/03/20190,02%0,02101,00100,97100,96101,05182K50
25/03/20190,38%0,38100,98100,60100,60100,98179K53
22/03/2019-0,39%-0,39100,60100,99100,50100,99137K62
21/03/20190,19%0,19100,99100,95100,83101,1074K57
20/03/2019-0,16%-0,16100,80100,90100,80101,10208K65
19/03/2019-0,04%-0,04100,96100,80100,80101,15332K105
18/03/20190,07%0,07101,00100,91100,91101,15434K97
15/03/2019-0,07%-0,07100,93101,24100,85101,24146K45
14/03/20190,15%0,15101,00100,85100,80101,19154K33
13/03/2019-0,15%-0,15100,85101,00100,80101,10278K69
12/03/20190,44%0,44101,00100,63100,63101,00141K32
11/03/2019-0,44%-0,44100,56100,96100,28101,14186K66
08/03/20190,02%0,02101,00100,98100,80101,24536K123
07/03/20190,23%0,23100,98100,81100,30101,00387K84
06/03/20190,10%0,10100,75100,65100,60100,9861K34
01/03/2019-0,45%-0,45100,65100,51100,50101,00169K50
28/02/20190,30%0,30101,10101,69100,71101,75758K116
27/02/20190,17%0,17100,80101,50100,50101,50819K107
26/02/2019-0,29%-0,29100,63101,00100,61101,00533K128
25/02/2019-1,00%-1,02100,92101,94100,92101,94123K57
22/02/20190,93%0,94101,94101,00100,51102,00433K44
21/02/20190,00%0,00101,00101,01100,50101,20296K63
20/02/2019-0,53%-0,54101,00101,50100,75101,50467K149
19/02/20190,25%0,25101,54101,55101,40101,55171K44
18/02/2019-0,26%-0,26101,29101,80101,25101,80275K78
15/02/2019-0,10%-0,10101,55101,70101,50101,71306K94
14/02/2019-0,34%-0,35101,65101,99101,53101,99215K99
13/02/20190,00%0,00102,00102,00101,92102,0068K28
12/02/20190,10%0,10102,00102,00101,91102,00188K35
11/02/2019-0,10%-0,10101,90101,82101,75102,10277K60
08/02/20190,00%0,00102,00102,00101,75102,08180K53
07/02/20190,00%0,00102,00102,09101,90102,09290K88
06/02/2019-0,44%-0,45102,00102,44101,90102,50525K69
05/02/20190,05%0,05102,45102,40102,12102,60589K66
04/02/20190,29%0,30102,40102,11101,76102,56671K85
01/02/2019-0,64%-0,66102,10102,64102,00102,64394K75
31/01/2019-0,09%-0,09102,76103,00102,76103,09570K86
30/01/20190,24%0,25102,85102,78102,60102,91577K74
29/01/2019-0,10%-0,10102,60102,70102,50102,80756K99
28/01/2019-0,05%-0,05102,70103,49102,45103,50742K93
24/01/20190,10%0,10102,75102,60102,20102,90547K103
23/01/2019-0,15%-0,15102,65102,80102,30102,94217K78
22/01/20190,29%0,30102,80102,85102,30102,85499K140
21/01/20190,20%0,20102,50102,59102,00102,99625K134
18/01/2019-0,20%-0,20102,30102,48102,29102,80526K173
17/01/20190,24%0,25102,50102,50102,25102,75468K133
16/01/2019-0,24%-0,25102,25102,49102,25103,00440K113
15/01/20190,39%0,40102,50102,50102,10102,80479K100
14/01/2019-0,39%-0,40102,10102,53102,01102,901M162
11/01/20190,11%0,11102,50102,01101,93102,65381K216
10/01/20190,38%0,39102,39102,29102,00102,89429K67
09/01/20190,00%0,00102,00102,00101,95102,37723K156
08/01/20190,00%0,00102,00102,10101,99102,49898K144
07/01/20190,20%0,20102,00102,02101,90102,461M199
04/01/2019-0,20%-0,20101,80102,00101,80102,501M332
03/01/2019-0,49%-0,50102,00102,49101,90102,49504K103
02/01/20190,29%0,30102,50101,50101,34102,70112K56
28/12/20180,69%0,70102,20102,98101,25102,98729K158
27/12/2018-0,01%-0,01101,50102,95101,50103,001M74
26/12/20180,01%0,01101,51101,40101,30103,00924K80
21/12/20180,00%0,00101,50101,74101,42101,97521K55
20/12/20180,27%0,27101,50101,23101,23101,78396K38
19/12/2018-0,27%-0,27101,23101,97101,21101,97376K36
18/12/20180,09%0,09101,50101,50101,50101,94224K58
17/12/2018-0,09%-0,09101,41101,49101,41101,97254K48
14/12/20180,00%0,00101,50101,06100,57101,88128K40
13/12/20180,01%0,01101,50101,87101,50101,9980K55
12/12/20180,00%0,00101,49101,68101,49102,0085K19
11/12/20180,00%0,00101,49101,78101,49102,22169K69
10/12/20180,49%0,49101,49101,00100,80101,50219K73
07/12/20180,00%0,00101,00100,99100,90101,39217K66
06/12/20180,00%0,00101,00101,49100,51101,49180K58
05/12/2018-0,38%-0,39101,00101,00100,51101,00103K40
04/12/20180,32%0,32101,39101,20100,41101,47286K55
03/12/2018-0,82%-0,84101,07101,89100,30101,90229K55
30/11/2018-0,28%-0,29101,91102,34101,80102,34154K63
29/11/20180,59%0,60102,20101,66101,65102,36404K135
28/11/2018-0,21%-0,21101,60101,85101,60102,38172K77
27/11/2018-0,19%-0,19101,81102,00101,81102,4537K20
26/11/20180,00%0,00102,00101,98101,98102,4892K52
23/11/2018-0,24%-0,25102,00102,00101,99102,48119K21
22/11/20180,16%0,16102,25102,16101,83102,25242K39
21/11/20180,26%0,26102,09101,83101,83102,30175K45


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar