papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/20203,04%3,07103,99100,92100,92104,101M1.378
29/06/20200,43%0,43100,92100,89100,70101,041M618
26/06/20200,93%0,93100,49100,89100,00100,97611K363
25/06/20200,06%0,0699,5699,8699,56101,001M530
24/06/2020-0,50%-0,5099,50100,0099,01100,00886K656
23/06/20201,27%1,25100,0098,7598,74100,991M2.706
22/06/20201,02%1,0098,7598,0097,7899,471M916
19/06/2020-1,66%-1,6597,7599,4097,5099,461M829
18/06/20204,30%4,1099,4096,1796,1799,862M620
17/06/20200,32%0,3095,3095,2495,0096,401M714
16/06/2020-0,11%-0,1095,0095,0594,6095,302M1.081
15/06/2020-0,75%-0,7295,1095,9195,0796,142M844
12/06/2020-0,37%-0,3695,8296,0095,3096,251M602
10/06/20200,08%0,0896,1896,1195,4796,202M2.660
09/06/20200,10%0,1096,1096,0095,9096,102M666
08/06/2020-0,36%-0,3596,0096,2995,4596,402M820
05/06/20200,78%0,7596,3595,6595,6197,075M1.743
04/06/20200,10%0,1095,6095,5095,3095,601M696
03/06/20200,46%0,4495,5095,3595,1995,991M470
02/06/2020-0,67%-0,6495,0695,8094,9195,90881K853
01/06/20200,84%0,8095,7095,4895,0095,75751K750
29/05/2020-0,63%-0,6094,9095,5094,9095,501M1.225
28/05/20200,00%0,0095,5096,1595,0096,46531K335
27/05/2020-0,26%-0,2595,5096,5095,1796,99719K418
26/05/2020-1,44%-1,4095,7597,5095,0097,59464K571
25/05/2020-0,86%-0,8497,1598,2095,0198,50508K393
22/05/20200,11%0,1197,9997,8997,8697,99316K186
21/05/2020-0,07%-0,0797,8897,9897,8097,99273K181
20/05/20200,99%0,9697,9596,9996,8097,99554K324
19/05/20201,67%1,5996,9995,4595,4297,00269K218
18/05/2020-0,81%-0,7895,4095,5395,0096,60240K279
15/05/20200,55%0,5396,1895,6995,5097,38251K701
14/05/2020-1,29%-1,2595,6596,5195,1596,89241K384
13/05/2020-0,35%-0,3496,9097,3196,6297,60214K816
12/05/2020-0,52%-0,5197,2497,4097,0097,75330K289
11/05/2020-0,26%-0,2597,7598,0397,0098,97804K1.580
08/05/2020-0,61%-0,6098,0098,4096,5199,48479K503
07/05/2020-0,12%-0,1298,60100,0097,51101,00550K355
06/05/20201,04%1,0298,7298,0097,7399,98491K302
05/05/20200,98%0,9597,7096,9996,0097,70235K308
04/05/2020-1,07%-1,0596,7597,8096,5198,00423K579
30/04/20200,72%0,7097,8097,4897,4898,50295K1.022
29/04/20200,47%0,4597,1096,6596,5097,49173K162
28/04/20200,36%0,3596,6596,6595,2296,65463K183
27/04/20201,16%1,1096,3096,9995,5597,49365K198
24/04/2020-2,16%-2,1095,2097,3090,0297,47572K362
23/04/20200,31%0,3097,3097,3495,0197,50408K829
22/04/20201,57%1,5097,0095,5095,1297,43343K303
20/04/2020-0,34%-0,3395,5095,8093,6097,90654K331
17/04/20204,30%3,9595,8391,8891,8897,70492K329
16/04/2020-0,12%-0,1191,8892,9690,0792,96390K328
15/04/2020-1,30%-1,2191,9993,2090,0593,25579K1.438
14/04/20201,69%1,5593,2092,0091,6893,50739K569
13/04/20202,07%1,8691,6589,7989,7992,48245K354
09/04/20200,94%0,8489,7989,0088,9594,90943K399
08/04/20204,39%3,7488,9585,5185,5189,00354K321
07/04/2020-0,92%-0,7985,2186,3085,0590,95619K405
06/04/20200,94%0,8086,0085,6184,5088,32351K493
03/04/2020-3,95%-3,5085,2089,1584,0189,99420K391
02/04/20200,80%0,7088,7089,8887,0590,95436K1.367
01/04/2020-1,68%-1,5088,0089,9986,5090,00383K455
31/03/20203,95%3,4089,5088,9086,1190,80573K1.214
30/03/20201,29%1,1086,1084,9984,9990,78238K246
27/03/20200,00%0,0085,0085,8083,1186,34552K804
26/03/20200,47%0,4085,0085,4084,6288,26727K2.294
25/03/20203,17%2,6084,6085,3982,9885,391M349
24/03/20201,11%0,9082,0082,0082,0086,00588K940
23/03/2020-6,78%-5,9081,1086,9975,0286,99746K1.100
20/03/20208,75%7,0087,0080,1280,1291,001M714
19/03/2020-2,76%-2,2780,0075,1666,3382,012M3.366
18/03/2020-8,08%-7,2382,2789,5075,1589,502M729
17/03/2020-0,31%-0,2889,5089,8085,0090,002M891
16/03/2020-5,40%-5,1289,7894,0087,0294,00856K656
13/03/20200,42%0,4094,9095,5091,53100,00975K537
12/03/2020-6,55%-6,6294,50101,0090,00101,002M1.356
11/03/2020-2,30%-2,38101,12102,20101,12103,992M464
10/03/20202,45%2,48103,50101,06101,04103,501M351
09/03/2020-4,06%-4,28101,02103,00100,00103,001M440
06/03/2020-0,66%-0,70105,30106,00104,54106,902M951
05/03/2020-0,62%-0,66106,00106,71105,00106,90943K331
04/03/2020-0,18%-0,19106,66106,85106,00106,90673K922
03/03/20202,24%2,34106,85106,99105,51106,99760K1.053
02/03/20200,42%0,44104,51104,11104,11107,382M936
28/02/2020-0,61%-0,64104,07104,72103,62108,254M4.068
27/02/2020-0,28%-0,29104,71106,49104,00106,49792K1.213
26/02/2020-2,37%-2,55105,00105,22102,50106,15981K552
21/02/20200,05%0,05107,55107,50105,95107,962M1.414
20/02/20200,59%0,63107,50106,91106,87109,491M740
19/02/2020-0,37%-0,40106,87107,27106,15107,941M587
18/02/20201,14%1,21107,27108,22106,01108,42683K372
17/02/2020-2,00%-2,17106,06109,50106,01109,502M643
14/02/20201,15%1,23108,23107,00106,55108,25764K244
13/02/20201,65%1,74107,00105,51105,06107,00794K323
12/02/2020-0,70%-0,74105,26106,00105,01106,00675K539
11/02/20200,38%0,40106,00105,97105,05106,00755K423
10/02/20200,08%0,08105,60105,70105,10106,50888K1.033
07/02/2020-1,29%-1,38105,52106,91105,22108,001M1.026
06/02/2020-0,09%-0,10106,90107,10106,90109,881M573
05/02/2020-1,41%-1,53107,00110,16106,37110,161M1.977
04/02/20200,03%0,03108,53108,49107,30110,202M2.395
03/02/20200,70%0,75108,50107,75104,27111,003M2.015
31/01/2020-1,96%-2,15107,75110,00107,75111,001M1.612
30/01/2020-0,09%-0,10109,90109,05108,74110,501M461
29/01/2020-1,79%-2,00110,00111,99109,00111,994M542
28/01/20200,45%0,50112,00111,50111,50112,00933K485
27/01/2020-1,33%-1,50111,50112,50111,50112,75982K369
24/01/20200,09%0,10113,00112,54112,53113,002M389
23/01/2020-0,09%-0,10112,90113,59112,55114,121M392
22/01/2020-1,73%-1,99113,00114,99112,50115,001M600
21/01/20200,19%0,22114,99115,30114,00115,301M324
20/01/2020-0,20%-0,23114,77115,25114,52115,39823K512
17/01/2020-0,30%-0,35115,00115,50114,50115,501M762
16/01/2020-0,21%-0,24115,35115,90114,30116,002M1.687
15/01/20200,51%0,59115,59115,00114,51116,00901K484
14/01/2020-1,02%-1,18115,00116,18114,30116,195M7.627
13/01/2020-0,67%-0,78116,18116,99115,95116,991M452
10/01/20201,19%1,37116,96115,59115,00116,991M724
09/01/2020-2,62%-3,11115,59118,70115,00118,705M941
08/01/2020-0,26%-0,31118,70119,49114,90119,492M906
07/01/2020-0,04%-0,05119,01119,27118,70119,573M1.530
06/01/20200,05%0,06119,06119,00118,00119,572M1.635
03/01/20200,26%0,31119,00118,50115,44119,373M3.332
02/01/20202,82%3,25118,69115,00114,99120,003M4.160
30/12/20191,71%1,94115,44114,00114,00115,502M3.185
27/12/2019-4,61%-5,49113,50118,99111,14119,575M1.579
26/12/20192,85%3,30118,99116,85115,70119,50802K1.174
23/12/2019-1,09%-1,27115,69116,96115,00119,981M610
20/12/20193,52%3,98116,96113,03112,95117,491M296
19/12/20191,88%2,08112,98110,90109,56112,99863K259
18/12/20190,82%0,90110,90110,34109,10110,901M1.030
17/12/20191,92%2,07110,00108,57108,03110,791M851
16/12/2019-1,52%-1,67107,93109,62107,91109,622M1.058
13/12/20191,48%1,60109,60108,75108,40109,791M795
12/12/2019--108,00110,80108,00111,002M1.048


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br