Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 1,49 | 1,47 | -0,68% | 1,46 | 1,49 | 1,47 | 1,46 | 1,47 | 459 | 2.346.786 |
| 17/7/2026 | 1,49 | 1,48 | 0,00% | 1,47 | 1,50 | 1,48 | 1,48 | 1,49 | 171 | 4.814.433 |
| 16/7/2026 | 1,47 | 1,48 | 0,00% | 1,45 | 1,49 | 1,47 | 1,47 | 1,48 | 189 | 1.308.451 |
| 15/7/2026 | 1,47 | 1,48 | +0,68% | 1,46 | 1,50 | 1,48 | 1,46 | 1,49 | 1.680 | 9.253.103 |
| 14/7/2026 | 1,47 | 1,47 | 0,00% | 1,44 | 1,48 | 1,46 | 1,47 | 1,48 | 545 | 2.412.477 |
| 13/7/2026 | 1,44 | 1,47 | +2,08% | 1,44 | 1,47 | 1,45 | 1,46 | 1,47 | 257 | 2.628.222 |
| 10/7/2026 | 1,44 | 1,44 | 0,00% | 1,43 | 1,48 | 1,44 | 1,44 | 1,46 | 739 | 4.124.608 |
| 9/7/2026 | 1,43 | 1,44 | 0,00% | 1,43 | 1,46 | 1,44 | 1,44 | 1,45 | 153 | 865.283 |
| 8/7/2026 | 1,44 | 1,44 | 0,00% | 1,44 | 1,48 | 1,45 | 1,44 | 1,47 | 220 | 4.928.447 |
| 7/7/2026 | 1,44 | 1,44 | -0,69% | 1,43 | 1,45 | 1,43 | 1,44 | 1,45 | 187 | 582.298 |
| 6/7/2026 | 1,42 | 1,45 | +2,11% | 1,41 | 1,46 | 1,43 | 1,44 | 1,45 | 237 | 1.834.418 |
| 3/7/2026 | 1,44 | 1,42 | -1,39% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 168 | 714.873 |
| 2/7/2026 | 1,41 | 1,44 | 0,00% | 1,40 | 1,46 | 1,43 | 1,44 | 1,46 | 2.866 | 4.032.575 |
| 1/7/2026 | 1,40 | 1,44 | +2,86% | 1,40 | 1,45 | 1,41 | 1,43 | 1,44 | 288 | 1.780.221 |
| 30/6/2026 | 1,40 | 1,40 | 0,00% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 249 | 2.702.960 |
| 29/6/2026 | 1,36 | 1,40 | +2,19% | 1,35 | 1,41 | 1,39 | 1,39 | 1,40 | 331 | 13.778.561 |
| 26/6/2026 | 1,40 | 1,37 | -2,14% | 1,35 | 1,41 | 1,37 | 1,36 | 1,37 | 222 | 12.927.050 |
| 25/6/2026 | 1,41 | 1,40 | -0,71% | 1,39 | 1,41 | 1,39 | 1,40 | 1,41 | 175 | 1.986.804 |
| 24/6/2026 | 1,40 | 1,41 | 0,00% | 1,39 | 1,41 | 1,40 | 1,39 | 1,41 | 173 | 2.072.822 |
| 23/6/2026 | 1,43 | 1,41 | -0,70% | 1,40 | 1,43 | 1,40 | 1,40 | 1,41 | 192 | 1.754.006 |
| 22/6/2026 | 1,43 | 1,42 | 0,00% | 1,41 | 1,44 | 1,42 | 1,41 | 1,42 | 1.334 | 4.062.096 |
| 19/6/2026 | 1,40 | 1,42 | +0,71% | 1,39 | 1,42 | 1,41 | 1,42 | 1,43 | 189 | 7.860.604 |
| 18/6/2026 | 1,40 | 1,41 | +0,71% | 1,39 | 1,41 | 1,39 | 1,40 | 1,41 | 160 | 1.922.545 |
| 17/6/2026 | 1,41 | 1,40 | -0,71% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 178 | 2.173.810 |
| 16/6/2026 | 1,41 | 1,41 | +0,71% | 1,39 | 1,41 | 1,40 | 1,39 | 1,41 | 235 | 1.672.344 |
| 15/6/2026 | 1,39 | 1,40 | 0,00% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 266 | 1.104.661 |
| 12/6/2026 | 1,39 | 1,40 | +0,72% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 168 | 1.907.123 |
| 11/6/2026 | 1,39 | 1,39 | 0,00% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 244 | 996.250 |
| 10/6/2026 | 1,42 | 1,39 | -0,71% | 1,39 | 1,42 | 1,40 | 1,39 | 1,40 | 176 | 1.578.050 |
| 9/6/2026 | 1,40 | 1,40 | -0,71% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 322 | 2.384.265 |
| 8/6/2026 | 1,42 | 1,41 | +0,71% | 1,40 | 1,43 | 1,40 | 1,41 | 1,42 | 298 | 2.276.151 |
| 5/6/2026 | 1,41 | 1,40 | -1,41% | 1,40 | 1,43 | 1,40 | 1,40 | 1,41 | 422 | 1.760.784 |
| 3/6/2026 | 1,40 | 1,42 | +0,71% | 1,40 | 1,42 | 1,40 | 1,40 | 1,42 | 203 | 1.534.164 |
| 2/6/2026 | 1,41 | 1,41 | 0,00% | 1,40 | 1,42 | 1,41 | 1,41 | 1,42 | 204 | 2.836.295 |
| 1/6/2026 | 1,40 | 1,41 | -0,70% | 1,38 | 1,42 | 1,40 | 1,41 | 1,42 | 274 | 1.839.194 |
| 29/5/2026 | 1,42 | 1,42 | 0,00% | 1,41 | 1,43 | 1,41 | 1,42 | 1,43 | 210 | 1.544.503 |
| 28/5/2026 | 1,42 | 1,42 | -0,70% | 1,41 | 1,44 | 1,42 | 1,42 | 1,43 | 311 | 2.642.822 |
| 27/5/2026 | 1,45 | 1,43 | -0,69% | 1,42 | 1,46 | 1,43 | 1,42 | 1,43 | 223 | 2.605.868 |
| 26/5/2026 | 1,46 | 1,44 | 0,00% | 1,42 | 1,46 | 1,43 | 1,44 | 1,45 | 236 | 2.146.840 |
| 25/5/2026 | 1,47 | 1,44 | -0,69% | 1,44 | 1,47 | 1,45 | 1,44 | 1,45 | 258 | 1.425.459 |
| 22/5/2026 | 1,46 | 1,45 | -1,36% | 1,45 | 1,49 | 1,46 | 1,45 | 1,47 | 746 | 2.871.712 |
| 21/5/2026 | 1,50 | 1,47 | -1,34% | 1,47 | 1,50 | 1,48 | 1,47 | 1,49 | 209 | 2.399.985 |
| 20/5/2026 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,48 | 1,49 | 1,50 | 226 | 1.834.539 |
| 19/5/2026 | 1,48 | 1,49 | +0,68% | 1,48 | 1,49 | 1,48 | 1,48 | 1,49 | 280 | 3.107.304 |
| 18/5/2026 | 1,60 | 1,48 | -7,50% | 1,48 | 1,61 | 1,51 | 1,48 | 1,50 | 668 | 13.136.993 |
| 15/5/2026 | 1,58 | 1,60 | +0,63% | 1,55 | 1,60 | 1,57 | 1,58 | 1,60 | 618 | 3.396.586 |
| 14/5/2026 | 1,57 | 1,59 | -1,24% | 1,55 | 1,61 | 1,56 | 1,55 | 1,57 | 190 | 1.372.119 |
| 13/5/2026 | 1,64 | 1,61 | -3,01% | 1,53 | 1,64 | 1,57 | 1,55 | 1,61 | 201 | 3.776.383 |
| 12/5/2026 | 1,59 | 1,66 | 0,00% | 1,54 | 1,66 | 1,59 | 1,64 | 1,66 | 1.495 | 4.722.493 |
| 11/5/2026 | 1,63 | 1,66 | +1,84% | 1,47 | 1,70 | 1,54 | 1,54 | 1,66 | 1.000 | 21.396.292 |
| 8/5/2026 | 1,70 | 1,63 | -5,78% | 1,58 | 1,72 | 1,63 | 1,63 | 1,66 | 1.808 | 4.307.312 |
| 7/5/2026 | 1,54 | 1,73 | +12,34% | 1,51 | 1,73 | 1,62 | 1,65 | 1,73 | 464 | 15.221.582 |
| 6/5/2026 | 1,51 | 1,54 | +1,99% | 1,50 | 1,54 | 1,51 | 1,52 | 1,54 | 322 | 2.751.207 |
| 5/5/2026 | 1,51 | 1,51 | 0,00% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 169 | 1.941.217 |
| 4/5/2026 | 1,51 | 1,51 | 0,00% | 1,50 | 1,52 | 1,51 | 1,51 | 1,52 | 276 | 2.915.910 |
| 30/4/2026 | 1,53 | 1,51 | -0,66% | 1,50 | 1,53 | 1,51 | 1,51 | 1,52 | 184 | 1.269.715 |
| 29/4/2026 | 1,51 | 1,52 | 0,00% | 1,50 | 1,52 | 1,51 | 1,51 | 1,52 | 283 | 1.482.474 |
| 28/4/2026 | 1,52 | 1,52 | 0,00% | 1,51 | 1,54 | 1,52 | 1,52 | 1,53 | 187 | 1.838.617 |
| 27/4/2026 | 1,51 | 1,52 | +0,66% | 1,51 | 1,54 | 1,52 | 1,51 | 1,52 | 249 | 1.704.749 |
| 24/4/2026 | 1,53 | 1,51 | -1,31% | 1,51 | 1,54 | 1,52 | 1,51 | 1,53 | 256 | 6.619.520 |
| 23/4/2026 | 1,57 | 1,53 | -1,29% | 1,53 | 1,58 | 1,54 | 1,53 | 1,54 | 675 | 5.739.753 |
| 22/4/2026 | 1,56 | 1,55 | -0,64% | 1,54 | 1,58 | 1,55 | 1,55 | 1,56 | 367 | 3.061.367 |
| 20/4/2026 | 1,58 | 1,56 | -1,27% | 1,56 | 1,58 | 1,56 | 1,56 | 1,58 | 347 | 2.760.065 |
| 17/4/2026 | 1,57 | 1,58 | +1,94% | 1,56 | 1,58 | 1,57 | 1,56 | 1,58 | 235 | 1.043.535 |
| 16/4/2026 | 1,56 | 1,55 | -1,27% | 1,55 | 1,58 | 1,56 | 1,55 | 1,57 | 267 | 1.581.567 |
| 15/4/2026 | 1,60 | 1,57 | -0,63% | 1,56 | 1,60 | 1,57 | 1,56 | 1,57 | 288 | 2.288.853 |
| 14/4/2026 | 1,59 | 1,58 | 0,00% | 1,57 | 1,60 | 1,58 | 1,58 | 1,60 | 316 | 2.652.359 |
| 13/4/2026 | 1,56 | 1,58 | +0,64% | 1,55 | 1,59 | 1,56 | 1,57 | 1,58 | 286 | 2.713.981 |
| 10/4/2026 | 1,60 | 1,57 | -2,48% | 1,57 | 1,61 | 1,58 | 1,57 | 1,58 | 234 | 2.257.622 |
| 9/4/2026 | 1,62 | 1,61 | -0,62% | 1,58 | 1,63 | 1,59 | 1,60 | 1,61 | 214 | 1.922.530 |
| 8/4/2026 | 1,60 | 1,62 | +1,25% | 1,56 | 1,62 | 1,59 | 1,62 | 1,63 | 256 | 2.567.015 |
| 7/4/2026 | 1,57 | 1,60 | +3,90% | 1,54 | 1,60 | 1,57 | 1,58 | 1,60 | 242 | 2.584.489 |
| 6/4/2026 | 1,58 | 1,54 | -2,53% | 1,54 | 1,58 | 1,55 | 1,54 | 1,56 | 354 | 1.882.153 |
| 2/4/2026 | 1,54 | 1,58 | +2,60% | 1,54 | 1,58 | 1,56 | 1,54 | 1,58 | 213 | 1.849.841 |
| 1/4/2026 | 1,55 | 1,54 | 0,00% | 1,53 | 1,57 | 1,54 | 1,54 | 1,55 | 243 | 1.943.157 |
| 31/3/2026 | 1,53 | 1,54 | +1,99% | 1,51 | 1,57 | 1,54 | 1,54 | 1,56 | 308 | 1.994.320 |
| 30/3/2026 | 1,59 | 1,51 | -3,82% | 1,50 | 1,59 | 1,54 | 1,51 | 1,52 | 894 | 4.926.276 |
| 27/3/2026 | 1,58 | 1,57 | -0,63% | 1,57 | 1,60 | 1,57 | 1,57 | 1,58 | 197 | 2.846.810 |
| 26/3/2026 | 1,59 | 1,58 | -0,63% | 1,57 | 1,62 | 1,58 | 1,57 | 1,58 | 240 | 9.362.417 |
| 25/3/2026 | 1,59 | 1,59 | 0,00% | 1,57 | 1,62 | 1,59 | 1,59 | 1,61 | 508 | 3.771.566 |
| 24/3/2026 | 1,57 | 1,59 | 0,00% | 1,57 | 1,68 | 1,60 | 1,59 | 1,62 | 253 | 4.382.931 |
| 23/3/2026 | 1,70 | 1,59 | -8,09% | 1,59 | 1,73 | 1,63 | 1,59 | 1,60 | 2.462 | 9.694.343 |
| 20/3/2026 | 1,83 | 1,73 | -5,46% | 1,68 | 1,89 | 1,74 | 1,73 | 1,82 | 926 | 14.199.992 |
| 19/3/2026 | 2,25 | 1,83 | -20,43% | 1,80 | 2,25 | 1,90 | 1,83 | 1,89 | 430 | 13.832.250 |
| 18/3/2026 | 1,95 | 2,30 | +17,35% | 1,79 | 2,32 | 2,09 | 2,11 | 2,30 | 1.072 | 70.211.238 |
| 17/3/2026 | 1,77 | 1,96 | +10,11% | 1,68 | 1,96 | 1,81 | 1,81 | 1,96 | 323 | 20.153.383 |
| 16/3/2026 | 1,68 | 1,78 | +2,89% | 1,64 | 1,80 | 1,72 | 1,71 | 1,78 | 359 | 9.250.696 |
| 13/3/2026 | 1,73 | 1,73 | +0,58% | 1,62 | 1,73 | 1,70 | 1,66 | 1,73 | 238 | 3.930.756 |
| 12/3/2026 | 1,71 | 1,72 | -0,58% | 1,60 | 1,72 | 1,64 | 1,71 | 1,72 | 241 | 6.405.423 |
| 11/3/2026 | 1,66 | 1,73 | +4,85% | 1,59 | 1,73 | 1,65 | 1,60 | 1,73 | 225 | 5.761.381 |
| 10/3/2026 | 1,55 | 1,65 | +6,45% | 1,55 | 1,66 | 1,57 | 1,60 | 1,65 | 1.120 | 4.561.770 |
| 9/3/2026 | 1,57 | 1,55 | 0,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,56 | 1.140 | 2.374.411 |
| 6/3/2026 | 1,59 | 1,55 | -3,13% | 1,51 | 1,59 | 1,54 | 1,51 | 1,55 | 324 | 214.852.546 |
| 5/3/2026 | 1,66 | 1,60 | -3,61% | 1,60 | 1,68 | 1,62 | 1,59 | 1,63 | 344 | 8.495.424 |
| 4/3/2026 | 1,69 | 1,66 | -2,92% | 1,66 | 1,73 | 1,69 | 1,66 | 1,68 | 466 | 2.579.364 |
| 3/3/2026 | 1,67 | 1,71 | +2,40% | 1,67 | 1,72 | 1,68 | 1,69 | 1,72 | 696 | 2.839.481 |
| 2/3/2026 | 1,70 | 1,67 | -1,18% | 1,65 | 1,71 | 1,68 | 1,67 | 1,70 | 306 | 5.578.864 |
| 27/2/2026 | 1,65 | 1,69 | +1,20% | 1,64 | 1,70 | 1,66 | 1,68 | 1,69 | 284 | 2.491.584 |
| 26/2/2026 | 1,70 | 1,67 | -0,60% | 1,64 | 1,70 | 1,66 | 1,67 | 1,68 | 354 | 3.826.350 |
| 25/2/2026 | 1,65 | 1,68 | +1,82% | 1,62 | 1,72 | 1,68 | 1,68 | 1,72 | 729 | 10.485.242 |
| 24/2/2026 | 1,63 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,65 | 1,68 | 1.227 | 5.011.768 |
| 23/2/2026 | 1,72 | 1,66 | -3,49% | 1,65 | 1,72 | 1,67 | 1,66 | 1,67 | 298 | 4.829.045 |
| 20/2/2026 | 1,70 | 1,72 | +1,18% | 1,68 | 1,73 | 1,69 | 1,71 | 1,72 | 414 | 5.221.628 |
| 19/2/2026 | 1,69 | 1,70 | 0,00% | 1,68 | 1,71 | 1,69 | 1,70 | 1,71 | 597 | 6.218.988 |
| 18/2/2026 | 1,69 | 1,70 | +0,59% | 1,69 | 1,70 | 1,69 | 1,69 | 1,70 | 334 | 2.132.118 |
| 13/2/2026 | 1,71 | 1,69 | -0,59% | 1,68 | 1,72 | 1,70 | 1,69 | 1,71 | 4.020 | 11.670.745 |
| 11/2/2026 | 1,75 | 1,70 | -0,58% | 1,68 | 1,75 | 1,70 | 1,68 | 1,70 | 329 | 5.179.668 |
| 10/2/2026 | 1,77 | 1,71 | -2,84% | 1,71 | 1,77 | 1,73 | 1,74 | 1,75 | 322 | 5.744.192 |
| 9/2/2026 | 1,79 | 1,76 | -2,22% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 339 | 3.991.226 |
| 6/2/2026 | 1,79 | 1,80 | -0,55% | 1,79 | 1,81 | 1,79 | 1,80 | 1,81 | 475 | 2.440.127 |
| 5/2/2026 | 1,79 | 1,81 | +1,12% | 1,79 | 1,81 | 1,79 | 1,80 | 1,81 | 160 | 1.931.058 |
| 4/2/2026 | 1,81 | 1,79 | 0,00% | 1,79 | 1,82 | 1,80 | 1,79 | 1,81 | 206 | 3.680.593 |
| 3/2/2026 | 1,82 | 1,79 | 0,00% | 1,79 | 1,83 | 1,81 | 1,79 | 1,81 | 1.238 | 6.271.321 |
| 2/2/2026 | 1,80 | 1,79 | -1,10% | 1,79 | 1,81 | 1,79 | 1,79 | 1,80 | 312 | 2.995.945 |
| 30/1/2026 | 1,79 | 1,81 | +0,56% | 1,79 | 1,82 | 1,80 | 1,81 | 1,82 | 333 | 14.184.593 |
| 29/1/2026 | 1,84 | 1,80 | -1,64% | 1,79 | 1,84 | 1,81 | 1,80 | 1,81 | 9.652 | 11.643.415 |
| 28/1/2026 | 1,82 | 1,83 | 0,00% | 1,81 | 1,84 | 1,82 | 1,83 | 1,84 | 682 | 3.005.082 |
| 27/1/2026 | 1,83 | 1,83 | 0,00% | 1,80 | 1,86 | 1,83 | 1,81 | 1,83 | 1.295 | 22.987.977 |
| 26/1/2026 | 1,82 | 1,83 | -0,54% | 1,82 | 1,87 | 1,84 | 1,83 | 1,84 | 1.649 | 7.531.219 |
| 23/1/2026 | 1,81 | 1,84 | +1,10% | 1,81 | 1,84 | 1,82 | 1,82 | 1,84 | 268 | 8.046.413 |
| 22/1/2026 | 1,82 | 1,82 | 0,00% | 1,79 | 1,84 | 1,82 | 1,82 | 1,83 | 1.858 | 15.657.554 |
| 21/1/2026 | 1,76 | 1,82 | +1,11% | 1,76 | 1,83 | 1,80 | 1,82 | 1,83 | 444 | 6.562.471 |