Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CNES11 - FII CENESP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,01 | 1,01 | +1,00% | 1,00 | 1,02 | 1,00 | 1,01 | 1,02 | 247 | 2.469.717 |
| 4/6/2025 | 1,02 | 1,00 | -1,96% | 1,00 | 1,02 | 1,00 | 1,00 | 1,01 | 243 | 6.389.666 |
| 3/6/2025 | 1,01 | 1,02 | +0,99% | 1,00 | 1,02 | 1,00 | 1,01 | 1,02 | 661 | 10.985.338 |
| 2/6/2025 | 1,01 | 1,01 | +1,00% | 1,00 | 1,02 | 1,01 | 1,01 | 1,02 | 335 | 1.234.385 |
| 30/5/2025 | 1,01 | 1,00 | 0,00% | 1,00 | 1,02 | 1,00 | 1,00 | 1,01 | 483 | 4.629.876 |
| 29/5/2025 | 1,01 | 1,00 | 0,00% | 1,00 | 1,02 | 1,01 | 1,00 | 1,02 | 368 | 3.033.042 |
| 28/5/2025 | 1,01 | 1,00 | -0,99% | 1,00 | 1,02 | 1,01 | 1,00 | 1,01 | 293 | 5.391.424 |
| 27/5/2025 | 1,02 | 1,01 | -0,98% | 1,01 | 1,03 | 1,01 | 1,01 | 1,02 | 349 | 7.661.610 |
| 26/5/2025 | 1,03 | 1,02 | -0,97% | 1,01 | 1,03 | 1,01 | 1,01 | 1,03 | 270 | 1.734.891 |
| 23/5/2025 | 1,02 | 1,03 | +1,98% | 1,01 | 1,04 | 1,02 | 1,02 | 1,03 | 341 | 2.921.647 |
| 22/5/2025 | 1,03 | 1,01 | -0,98% | 1,01 | 1,03 | 1,02 | 1,01 | 1,02 | 2.022 | 3.155.209 |
| 21/5/2025 | 1,02 | 1,02 | -1,92% | 1,02 | 1,04 | 1,02 | 1,02 | 1,03 | 715 | 853.248 |
| 20/5/2025 | 1,02 | 1,04 | +1,96% | 1,02 | 1,04 | 1,02 | 1,02 | 1,04 | 1.356 | 2.530.286 |
| 19/5/2025 | 1,03 | 1,02 | -0,97% | 1,01 | 1,03 | 1,02 | 1,02 | 1,03 | 387 | 1.767.688 |
| 16/5/2025 | 1,02 | 1,03 | +0,98% | 1,01 | 1,03 | 1,02 | 1,02 | 1,03 | 331 | 2.837.901 |
| 15/5/2025 | 1,01 | 1,02 | +0,99% | 1,01 | 1,04 | 1,02 | 1,01 | 1,02 | 397 | 2.248.086 |
| 14/5/2025 | 1,03 | 1,01 | 0,00% | 1,01 | 1,03 | 1,02 | 1,01 | 1,03 | 306 | 2.100.510 |
| 13/5/2025 | 1,02 | 1,01 | -1,94% | 1,01 | 1,03 | 1,02 | 1,01 | 1,02 | 227 | 1.969.196 |
| 12/5/2025 | 1,04 | 1,03 | +0,98% | 1,00 | 1,04 | 1,01 | 1,01 | 1,03 | 523 | 12.573.947 |
| 9/5/2025 | 1,04 | 1,02 | 0,00% | 1,02 | 1,04 | 1,02 | 1,02 | 1,03 | 574 | 1.522.401 |
| 8/5/2025 | 1,02 | 1,02 | +0,99% | 1,01 | 1,06 | 1,03 | 1,02 | 1,04 | 218 | 3.216.688 |
| 7/5/2025 | 1,02 | 1,01 | -0,98% | 1,01 | 1,03 | 1,01 | 1,01 | 1,02 | 626 | 1.836.942 |
| 6/5/2025 | 1,02 | 1,02 | 0,00% | 1,01 | 1,03 | 1,01 | 1,01 | 1,02 | 942 | 3.144.136 |
| 5/5/2025 | 1,03 | 1,02 | -0,97% | 1,02 | 1,05 | 1,02 | 1,02 | 1,03 | 302 | 1.816.418 |
| 2/5/2025 | 1,02 | 1,03 | +3,00% | 1,01 | 1,03 | 1,02 | 1,02 | 1,03 | 517 | 2.093.537 |
| 29/4/2025 | 1,02 | 1,00 | -0,99% | 1,00 | 1,02 | 1,01 | 1,00 | 1,01 | 2.181 | 3.889.170 |
| 28/4/2025 | 1,02 | 1,01 | 0,00% | 1,01 | 1,03 | 1,01 | 1,01 | 1,02 | 337 | 2.849.684 |
| 25/4/2025 | 1,02 | 1,01 | -0,98% | 1,00 | 1,03 | 1,01 | 1,01 | 1,02 | 425 | 4.062.809 |
| 24/4/2025 | 1,00 | 1,02 | 0,00% | 1,00 | 1,03 | 1,01 | 1,02 | 1,03 | 306 | 4.374.392 |
| 23/4/2025 | 1,01 | 1,02 | +0,99% | 1,00 | 1,02 | 1,01 | 1,01 | 1,02 | 1.458 | 4.987.578 |
| 22/4/2025 | 1,04 | 1,01 | -1,94% | 1,01 | 1,04 | 1,02 | 1,01 | 1,03 | 846 | 10.175.387 |
| 17/4/2025 | 1,03 | 1,03 | 0,00% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 642 | 1.885.509 |
| 16/4/2025 | 1,04 | 1,03 | -0,96% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 672 | 4.048.825 |
| 15/4/2025 | 1,03 | 1,04 | +1,96% | 1,02 | 1,05 | 1,03 | 1,02 | 1,04 | 779 | 3.828.518 |
| 14/4/2025 | 1,04 | 1,02 | -0,97% | 1,02 | 1,06 | 1,03 | 1,02 | 1,04 | 1.330 | 8.197.261 |
| 11/4/2025 | 1,06 | 1,03 | -2,83% | 1,03 | 1,06 | 1,04 | 1,04 | 1,05 | 1.883 | 3.203.149 |
| 10/4/2025 | 1,04 | 1,06 | +0,95% | 1,04 | 1,07 | 1,04 | 1,05 | 1,06 | 764 | 4.077.854 |
| 9/4/2025 | 1,07 | 1,05 | -1,87% | 1,04 | 1,07 | 1,04 | 1,04 | 1,05 | 311 | 12.483.497 |
| 8/4/2025 | 1,07 | 1,07 | -0,93% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 296 | 1.626.230 |
| 7/4/2025 | 1,08 | 1,08 | +0,93% | 1,06 | 1,08 | 1,06 | 1,06 | 1,08 | 694 | 2.642.286 |
| 4/4/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,10 | 1,08 | 1,07 | 1,08 | 734 | 4.294.859 |
| 3/4/2025 | 1,10 | 1,10 | 0,00% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 896 | 9.798.907 |
| 2/4/2025 | 1,09 | 1,10 | +0,92% | 1,07 | 1,10 | 1,08 | 1,08 | 1,10 | 930 | 10.974.416 |
| 1/4/2025 | 1,11 | 1,09 | +0,93% | 1,07 | 1,15 | 1,09 | 1,08 | 1,09 | 744 | 6.788.035 |
| 31/3/2025 | 1,12 | 1,08 | -3,57% | 1,08 | 1,12 | 1,09 | 1,08 | 1,10 | 455 | 3.716.073 |
| 28/3/2025 | 1,13 | 1,12 | -0,88% | 1,05 | 1,14 | 1,08 | 1,11 | 1,12 | 1.108 | 10.919.200 |
| 27/3/2025 | 1,08 | 1,13 | +5,61% | 1,05 | 1,13 | 1,07 | 1,10 | 1,13 | 1.641 | 12.522.829 |
| 26/3/2025 | 1,10 | 1,07 | -0,93% | 1,06 | 1,11 | 1,07 | 1,07 | 1,08 | 773 | 15.644.000 |
| 25/3/2025 | 1,08 | 1,08 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,10 | 1.454 | 2.696.527 |
| 24/3/2025 | 1,08 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,08 | 1,10 | 2.996 | 4.474.517 |
| 21/3/2025 | 1,06 | 1,08 | +1,89% | 1,04 | 1,08 | 1,06 | 1,07 | 1,08 | 942 | 12.587.345 |
| 20/3/2025 | 1,07 | 1,06 | 0,00% | 1,05 | 1,08 | 1,06 | 1,06 | 1,07 | 1.648 | 4.834.911 |
| 19/3/2025 | 1,09 | 1,06 | -1,85% | 1,06 | 1,10 | 1,07 | 1,06 | 1,07 | 772 | 3.721.955 |
| 18/3/2025 | 1,09 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,08 | 1,09 | 467 | 4.102.766 |
| 17/3/2025 | 1,07 | 1,08 | +0,93% | 1,07 | 1,09 | 1,08 | 1,08 | 1,09 | 479 | 2.683.845 |
| 14/3/2025 | 1,09 | 1,07 | -1,83% | 1,06 | 1,10 | 1,08 | 1,07 | 1,08 | 546 | 3.417.037 |
| 13/3/2025 | 1,06 | 1,09 | +1,87% | 1,05 | 1,09 | 1,06 | 1,08 | 1,09 | 835 | 1.621.750 |
| 12/3/2025 | 1,09 | 1,07 | +0,94% | 1,05 | 1,09 | 1,06 | 1,06 | 1,07 | 232 | 3.103.710 |
| 11/3/2025 | 1,08 | 1,06 | -1,85% | 1,05 | 1,09 | 1,06 | 1,06 | 1,08 | 373 | 2.177.869 |
| 10/3/2025 | 1,08 | 1,08 | 0,00% | 1,05 | 1,09 | 1,07 | 1,06 | 1,08 | 336 | 2.339.059 |
| 7/3/2025 | 1,07 | 1,08 | +0,93% | 1,06 | 1,08 | 1,06 | 1,07 | 1,08 | 1.007 | 1.333.419 |
| 6/3/2025 | 1,05 | 1,07 | -0,93% | 1,04 | 1,08 | 1,06 | 1,07 | 1,08 | 524 | 2.282.935 |
| 5/3/2025 | 1,03 | 1,08 | +4,85% | 1,03 | 1,08 | 1,04 | 1,07 | 1,08 | 220 | 1.172.516 |
| 28/2/2025 | 1,08 | 1,03 | -3,74% | 1,02 | 1,09 | 1,03 | 1,03 | 1,04 | 4.359 | 4.678.276 |
| 27/2/2025 | 1,03 | 1,07 | +3,88% | 1,02 | 1,07 | 1,03 | 1,06 | 1,07 | 442 | 2.344.899 |
| 26/2/2025 | 1,03 | 1,03 | +0,98% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 565 | 1.110.128 |
| 25/2/2025 | 1,02 | 1,02 | -0,97% | 1,02 | 1,04 | 1,02 | 1,02 | 1,03 | 285 | 1.972.528 |
| 24/2/2025 | 1,04 | 1,03 | +0,98% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 336 | 2.463.882 |
| 21/2/2025 | 1,02 | 1,02 | 0,00% | 1,01 | 1,04 | 1,02 | 1,02 | 1,04 | 1.054 | 2.092.731 |
| 20/2/2025 | 1,00 | 1,02 | +2,00% | 1,00 | 1,03 | 1,01 | 1,01 | 1,02 | 282 | 1.572.941 |
| 19/2/2025 | 1,02 | 1,00 | -1,96% | 1,00 | 1,03 | 1,00 | 1,00 | 1,02 | 601 | 2.069.417 |
| 18/2/2025 | 1,00 | 1,02 | +2,00% | 0,99 | 1,06 | 1,02 | 1,00 | 1,02 | 511 | 5.001.389 |
| 17/2/2025 | 1,00 | 1,00 | 0,00% | 0,99 | 1,03 | 0,99 | 1,00 | 1,02 | 435 | 2.858.360 |
| 14/2/2025 | 1,00 | 1,00 | 0,00% | 0,99 | 1,03 | 1,00 | 0,99 | 1,00 | 1.365 | 4.536.782 |
| 13/2/2025 | 1,01 | 1,00 | -0,99% | 0,99 | 1,02 | 0,99 | 0,99 | 1,00 | 471 | 4.577.620 |
| 12/2/2025 | 1,01 | 1,01 | 0,00% | 1,00 | 1,02 | 1,01 | 1,00 | 1,01 | 262 | 2.854.995 |
| 11/2/2025 | 1,03 | 1,01 | -0,98% | 1,01 | 1,04 | 1,02 | 1,01 | 1,02 | 413 | 1.370.552 |
| 10/2/2025 | 1,02 | 1,02 | -0,97% | 1,01 | 1,04 | 1,02 | 1,02 | 1,03 | 635 | 5.483.423 |
| 7/2/2025 | 1,05 | 1,03 | -1,90% | 1,02 | 1,05 | 1,03 | 1,02 | 1,03 | 853 | 3.728.155 |
| 6/2/2025 | 1,04 | 1,05 | +0,96% | 1,03 | 1,05 | 1,03 | 1,04 | 1,05 | 393 | 3.090.166 |
| 5/2/2025 | 1,05 | 1,04 | -1,89% | 1,04 | 1,06 | 1,04 | 1,04 | 1,06 | 1.176 | 3.144.475 |
| 4/2/2025 | 1,07 | 1,06 | 0,00% | 1,05 | 1,07 | 1,05 | 1,05 | 1,06 | 2.968 | 2.577.600 |
| 3/2/2025 | 1,08 | 1,06 | -1,85% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 1.667 | 5.685.975 |
| 31/1/2025 | 1,08 | 1,08 | -2,70% | 1,06 | 1,10 | 1,07 | 1,06 | 1,08 | 1.909 | 5.111.884 |
| 30/1/2025 | 1,08 | 1,11 | +4,72% | 1,06 | 1,11 | 1,08 | 1,08 | 1,11 | 607 | 7.235.038 |
| 29/1/2025 | 1,07 | 1,06 | -1,85% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 571 | 3.143.392 |
| 28/1/2025 | 1,08 | 1,08 | 0,00% | 1,06 | 1,08 | 1,06 | 1,06 | 1,08 | 526 | 1.808.061 |
| 27/1/2025 | 1,08 | 1,08 | +0,93% | 1,06 | 1,12 | 1,08 | 1,06 | 1,08 | 1.398 | 5.350.619 |
| 24/1/2025 | 1,06 | 1,07 | 0,00% | 1,06 | 1,08 | 1,06 | 1,07 | 1,08 | 538 | 2.480.796 |
| 23/1/2025 | 1,09 | 1,07 | 0,00% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 2.938 | 2.787.778 |
| 22/1/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,10 | 1,08 | 1,07 | 1,09 | 2.388 | 2.418.215 |
| 21/1/2025 | 1,08 | 1,10 | +1,85% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 525 | 4.001.261 |
| 20/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 546 | 4.632.012 |
| 17/1/2025 | 1,08 | 1,09 | +0,93% | 1,07 | 1,09 | 1,07 | 1,08 | 1,09 | 696 | 2.930.909 |
| 16/1/2025 | 1,08 | 1,08 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,09 | 3.720 | 2.091.719 |
| 15/1/2025 | 1,09 | 1,08 | -0,92% | 1,08 | 1,10 | 1,09 | 1,08 | 1,10 | 2.804 | 3.603.580 |
| 14/1/2025 | 1,09 | 1,09 | +0,93% | 1,07 | 1,09 | 1,08 | 1,09 | 1,10 | 2.463 | 2.121.645 |
| 13/1/2025 | 1,10 | 1,08 | -1,82% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.713 | 3.629.844 |
| 10/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 447 | 1.131.826 |
| 9/1/2025 | 1,11 | 1,09 | -0,91% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 1.336 | 1.540.487 |
| 8/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,10 | 1,11 | 2.633 | 1.952.928 |
| 7/1/2025 | 1,11 | 1,09 | -1,80% | 1,09 | 1,12 | 1,09 | 1,09 | 1,10 | 436 | 2.807.997 |
| 6/1/2025 | 1,12 | 1,11 | -0,89% | 1,10 | 1,12 | 1,10 | 1,10 | 1,11 | 665 | 1.724.648 |
| 3/1/2025 | 1,11 | 1,12 | +0,90% | 1,09 | 1,12 | 1,11 | 1,10 | 1,12 | 676 | 1.711.884 |
| 2/1/2025 | 1,11 | 1,11 | +0,91% | 1,09 | 1,12 | 1,10 | 1,10 | 1,11 | 915 | 1.923.277 |
| 30/12/2024 | 1,12 | 1,10 | -1,79% | 1,09 | 1,13 | 1,10 | 1,10 | 1,11 | 1.902 | 3.847.362 |
| 27/12/2024 | 1,09 | 1,12 | +2,75% | 1,08 | 1,14 | 1,10 | 1,10 | 1,12 | 892 | 6.902.766 |
| 26/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.330 | 9.396.622 |
| 23/12/2024 | 1,10 | 1,10 | +0,92% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 1.383 | 3.299.173 |
| 20/12/2024 | 1,09 | 1,09 | 0,00% | 1,07 | 1,12 | 1,09 | 1,09 | 1,11 | 6.264 | 6.029.306 |
| 19/12/2024 | 1,10 | 1,09 | +0,93% | 1,06 | 1,12 | 1,07 | 1,08 | 1,09 | 4.800 | 3.757.422 |
| 18/12/2024 | 1,10 | 1,08 | -0,92% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 563 | 3.385.203 |
| 17/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 2.354 | 5.448.362 |
| 16/12/2024 | 1,12 | 1,10 | -0,90% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 3.097 | 4.697.227 |
| 13/12/2024 | 1,12 | 1,11 | 0,00% | 1,10 | 1,12 | 1,11 | 1,10 | 1,12 | 2.480 | 3.232.919 |
| 12/12/2024 | 1,13 | 1,11 | 0,00% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 2.212 | 4.163.257 |
| 11/12/2024 | 1,13 | 1,11 | -0,89% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.157 | 3.751.549 |
| 10/12/2024 | 1,12 | 1,12 | 0,00% | 1,11 | 1,15 | 1,13 | 1,12 | 1,13 | 4.093 | 6.983.266 |
| 9/12/2024 | 1,12 | 1,12 | +0,90% | 1,08 | 1,16 | 1,11 | 1,12 | 1,13 | 2.769 | 11.222.185 |