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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 1,83 | 1,84 | -0,54% | 1,81 | 1,87 | 1,84 | 1,84 | 1,87 | 3.112 | 5.024.758 |
| 11/12/2025 | 1,86 | 1,85 | +0,54% | 1,81 | 1,87 | 1,84 | 1,85 | 1,88 | 898 | 6.090.885 |
| 10/12/2025 | 1,80 | 1,84 | +3,37% | 1,76 | 1,84 | 1,82 | 1,83 | 1,84 | 3.519 | 7.477.932 |
| 9/12/2025 | 1,81 | 1,78 | -2,73% | 1,75 | 1,83 | 1,79 | 1,78 | 1,81 | 1.820 | 6.249.814 |
| 8/12/2025 | 1,83 | 1,83 | +1,10% | 1,80 | 1,88 | 1,83 | 1,83 | 1,88 | 253 | 8.690.888 |
| 5/12/2025 | 1,85 | 1,81 | -1,63% | 1,81 | 1,86 | 1,83 | 1,81 | 1,85 | 213 | 4.003.724 |
| 4/12/2025 | 1,91 | 1,84 | -4,17% | 1,80 | 1,91 | 1,84 | 1,82 | 1,84 | 416 | 25.182.632 |
| 3/12/2025 | 1,85 | 1,92 | +2,13% | 1,83 | 1,92 | 1,87 | 1,88 | 1,92 | 220 | 3.993.703 |
| 2/12/2025 | 1,89 | 1,88 | -2,59% | 1,80 | 1,92 | 1,84 | 1,88 | 1,90 | 363 | 8.472.215 |
| 1/12/2025 | 1,84 | 1,93 | +3,21% | 1,74 | 1,98 | 1,86 | 1,89 | 1,93 | 464 | 21.217.311 |
| 28/11/2025 | 1,82 | 1,87 | +5,06% | 1,73 | 1,91 | 1,79 | 1,84 | 1,87 | 70.510 | 456.280.470 |
| 27/11/2025 | 1,78 | 1,78 | +0,56% | 1,70 | 1,92 | 1,79 | 1,78 | 1,91 | 436 | 34.266.204 |
| 26/11/2025 | 1,76 | 1,77 | -1,67% | 1,69 | 1,82 | 1,71 | 1,73 | 1,77 | 996 | 30.870.588 |
| 25/11/2025 | 1,78 | 1,80 | +1,12% | 1,72 | 1,80 | 1,75 | 1,80 | 1,81 | 279 | 3.324.217 |
| 24/11/2025 | 1,65 | 1,78 | +9,20% | 1,63 | 1,81 | 1,72 | 1,78 | 1,79 | 908 | 6.972.497 |
| 21/11/2025 | 1,73 | 1,63 | -7,91% | 1,62 | 1,77 | 1,66 | 1,63 | 1,65 | 348 | 7.358.026 |
| 19/11/2025 | 1,82 | 1,77 | -2,75% | 1,76 | 1,82 | 1,78 | 1,77 | 1,80 | 249 | 2.111.285 |
| 18/11/2025 | 1,79 | 1,82 | +1,11% | 1,76 | 1,83 | 1,80 | 1,77 | 1,82 | 857 | 5.555.146 |
| 17/11/2025 | 1,76 | 1,80 | +2,86% | 1,75 | 1,84 | 1,79 | 1,79 | 1,80 | 390 | 466.431.351 |
| 14/11/2025 | 1,71 | 1,75 | +3,55% | 1,64 | 1,76 | 1,67 | 1,70 | 1,75 | 583 | 20.850.272 |
| 13/11/2025 | 1,71 | 1,69 | -0,59% | 1,66 | 1,74 | 1,70 | 1,69 | 1,74 | 476 | 14.994.363 |
| 12/11/2025 | 1,66 | 1,70 | +2,41% | 1,65 | 1,72 | 1,69 | 1,70 | 1,72 | 287 | 20.730.639 |
| 11/11/2025 | 1,69 | 1,66 | -1,78% | 1,59 | 1,73 | 1,64 | 1,66 | 1,67 | 1.610 | 7.064.275 |
| 10/11/2025 | 1,70 | 1,69 | +1,20% | 1,57 | 1,75 | 1,67 | 1,69 | 1,75 | 1.043 | 21.100.485 |
| 7/11/2025 | 1,49 | 1,67 | +14,38% | 1,49 | 1,72 | 1,62 | 1,67 | 1,71 | 576 | 45.486.242 |
| 6/11/2025 | 1,55 | 1,46 | -4,58% | 1,46 | 1,59 | 1,51 | 1,46 | 1,52 | 1.654 | 14.121.465 |
| 5/11/2025 | 1,61 | 1,53 | -4,38% | 1,50 | 1,61 | 1,53 | 1,53 | 1,55 | 290 | 4.311.228 |
| 4/11/2025 | 1,62 | 1,60 | -3,61% | 1,57 | 1,64 | 1,60 | 1,60 | 1,61 | 2.270 | 16.242.974 |
| 3/11/2025 | 1,59 | 1,66 | +9,21% | 1,55 | 1,66 | 1,60 | 1,61 | 1,66 | 369 | 14.347.818 |
| 31/10/2025 | 1,52 | 1,52 | 0,00% | 1,52 | 1,55 | 1,53 | 1,52 | 1,54 | 293 | 1.998.100 |
| 30/10/2025 | 1,60 | 1,52 | -5,00% | 1,51 | 1,60 | 1,54 | 1,52 | 1,55 | 476 | 7.717.484 |
| 29/10/2025 | 1,61 | 1,60 | 0,00% | 1,55 | 1,61 | 1,57 | 1,58 | 1,60 | 273 | 7.766.169 |
| 28/10/2025 | 1,55 | 1,60 | +3,23% | 1,51 | 1,63 | 1,60 | 1,60 | 1,61 | 1.097 | 42.145.819 |
| 27/10/2025 | 1,31 | 1,55 | +19,23% | 1,31 | 1,55 | 1,46 | 1,50 | 1,55 | 377 | 10.512.634 |
| 24/10/2025 | 1,27 | 1,30 | +2,36% | 1,27 | 1,45 | 1,38 | 1,30 | 1,36 | 588 | 17.787.503 |
| 23/10/2025 | 1,39 | 1,27 | -7,30% | 1,27 | 1,51 | 1,38 | 1,27 | 1,36 | 357 | 6.559.813 |
| 22/10/2025 | 1,51 | 1,37 | -9,87% | 1,36 | 1,53 | 1,49 | 1,37 | 1,40 | 235 | 8.817.599 |
| 21/10/2025 | 1,52 | 1,52 | +0,66% | 1,50 | 1,52 | 1,51 | 1,52 | 1,53 | 1.373 | 3.470.758 |
| 20/10/2025 | 1,53 | 1,51 | -0,66% | 1,51 | 1,54 | 1,51 | 1,51 | 1,52 | 756 | 3.077.899 |
| 17/10/2025 | 1,50 | 1,52 | 0,00% | 1,50 | 1,53 | 1,50 | 1,52 | 1,53 | 402 | 3.451.193 |
| 16/10/2025 | 1,53 | 1,52 | +0,66% | 1,51 | 1,54 | 1,51 | 1,51 | 1,52 | 307 | 3.205.302 |
| 15/10/2025 | 1,53 | 1,51 | -1,95% | 1,51 | 1,55 | 1,52 | 1,51 | 1,53 | 814 | 3.731.890 |
| 14/10/2025 | 1,52 | 1,54 | 0,00% | 1,52 | 1,56 | 1,53 | 1,53 | 1,54 | 305 | 2.631.570 |
| 13/10/2025 | 1,53 | 1,54 | +0,65% | 1,51 | 1,56 | 1,53 | 1,52 | 1,54 | 375 | 8.411.073 |
| 10/10/2025 | 1,53 | 1,53 | +1,32% | 1,51 | 1,55 | 1,53 | 1,53 | 1,54 | 200 | 19.455.648 |
| 9/10/2025 | 1,57 | 1,51 | -3,82% | 1,51 | 1,59 | 1,54 | 1,51 | 1,53 | 395 | 28.070.011 |
| 8/10/2025 | 1,60 | 1,57 | -1,88% | 1,56 | 1,60 | 1,57 | 1,57 | 1,59 | 336 | 2.034.932 |
| 7/10/2025 | 1,60 | 1,60 | +0,63% | 1,55 | 1,60 | 1,58 | 1,56 | 1,59 | 319 | 3.881.221 |
| 6/10/2025 | 1,60 | 1,59 | +0,63% | 1,56 | 1,62 | 1,59 | 1,59 | 1,62 | 1.715 | 9.082.340 |
| 3/10/2025 | 1,59 | 1,58 | -0,63% | 1,56 | 1,61 | 1,57 | 1,58 | 1,61 | 219 | 4.095.475 |
| 2/10/2025 | 1,66 | 1,59 | -1,85% | 1,54 | 1,67 | 1,60 | 1,58 | 1,59 | 612 | 7.377.724 |
| 1/10/2025 | 1,65 | 1,62 | -0,61% | 1,59 | 1,67 | 1,63 | 1,62 | 1,64 | 410 | 110.011.665 |
| 30/9/2025 | 1,57 | 1,63 | +1,88% | 1,57 | 1,63 | 1,60 | 1,60 | 1,63 | 1.323 | 6.573.075 |
| 29/9/2025 | 1,62 | 1,60 | -1,23% | 1,56 | 1,62 | 1,57 | 1,57 | 1,60 | 384 | 7.245.501 |
| 26/9/2025 | 1,56 | 1,62 | +1,89% | 1,56 | 1,62 | 1,60 | 1,62 | 1,63 | 270 | 18.990.550 |
| 25/9/2025 | 1,51 | 1,59 | +1,27% | 1,51 | 1,61 | 1,54 | 1,57 | 1,59 | 658 | 20.776.431 |
| 24/9/2025 | 1,59 | 1,57 | -1,26% | 1,51 | 1,59 | 1,54 | 1,51 | 1,57 | 252 | 3.001.488 |
| 23/9/2025 | 1,53 | 1,59 | +1,27% | 1,48 | 1,60 | 1,56 | 1,55 | 1,59 | 245 | 3.015.694 |
| 22/9/2025 | 1,56 | 1,57 | +2,61% | 1,45 | 1,59 | 1,56 | 1,57 | 1,58 | 392 | 15.989.926 |
| 19/9/2025 | 1,58 | 1,53 | -3,77% | 1,50 | 1,59 | 1,55 | 1,53 | 1,54 | 1.308 | 4.266.331 |
| 18/9/2025 | 1,41 | 1,59 | +14,39% | 1,36 | 1,60 | 1,51 | 1,55 | 1,61 | 1.584 | 27.791.033 |
| 17/9/2025 | 1,42 | 1,39 | -4,14% | 1,34 | 1,44 | 1,39 | 1,39 | 1,40 | 928 | 9.478.524 |
| 16/9/2025 | 1,48 | 1,45 | -2,68% | 1,44 | 1,51 | 1,45 | 1,44 | 1,45 | 409 | 9.731.040 |
| 15/9/2025 | 1,37 | 1,49 | +7,97% | 1,37 | 1,58 | 1,49 | 1,49 | 1,51 | 582 | 18.330.993 |
| 12/9/2025 | 1,44 | 1,38 | -8,00% | 1,34 | 1,48 | 1,39 | 1,37 | 1,38 | 455 | 11.663.859 |
| 11/9/2025 | 1,31 | 1,50 | +15,38% | 1,29 | 1,53 | 1,35 | 1,36 | 1,50 | 904 | 85.490.843 |
| 10/9/2025 | 1,33 | 1,30 | -0,76% | 1,29 | 1,34 | 1,31 | 1,30 | 1,31 | 232 | 6.554.557 |
| 9/9/2025 | 1,33 | 1,31 | -2,96% | 1,30 | 1,34 | 1,31 | 1,31 | 1,32 | 226 | 1.607.447 |
| 8/9/2025 | 1,35 | 1,35 | -2,88% | 1,32 | 1,38 | 1,34 | 1,34 | 1,35 | 290 | 3.796.119 |
| 5/9/2025 | 1,42 | 1,39 | -2,11% | 1,36 | 1,42 | 1,40 | 1,38 | 1,39 | 382 | 11.237.804 |
| 4/9/2025 | 1,27 | 1,42 | +13,60% | 1,27 | 1,57 | 1,48 | 1,42 | 1,48 | 1.568 | 53.712.189 |
| 3/9/2025 | 1,24 | 1,25 | +2,46% | 1,23 | 1,46 | 1,36 | 1,25 | 1,26 | 573 | 42.327.420 |
| 2/9/2025 | 1,29 | 1,22 | -3,94% | 1,22 | 1,29 | 1,24 | 1,22 | 1,24 | 321 | 8.178.076 |
| 1/9/2025 | 1,31 | 1,27 | -3,05% | 1,25 | 1,31 | 1,27 | 1,27 | 1,28 | 318 | 3.574.780 |
| 29/8/2025 | 1,25 | 1,31 | +4,80% | 1,23 | 1,33 | 1,30 | 1,31 | 1,33 | 827 | 26.599.571 |
| 28/8/2025 | 1,24 | 1,25 | +0,81% | 1,19 | 1,26 | 1,21 | 1,25 | 1,26 | 421 | 7.770.369 |
| 27/8/2025 | 1,26 | 1,24 | +0,81% | 1,22 | 1,26 | 1,24 | 1,24 | 1,26 | 1.279 | 3.847.865 |
| 26/8/2025 | 1,22 | 1,23 | -0,81% | 1,21 | 1,25 | 1,22 | 1,23 | 1,24 | 2.678 | 10.196.378 |
| 25/8/2025 | 1,23 | 1,24 | 0,00% | 1,23 | 1,25 | 1,23 | 1,24 | 1,25 | 384 | 2.831.173 |
| 22/8/2025 | 1,22 | 1,24 | +0,81% | 1,21 | 1,26 | 1,23 | 1,23 | 1,24 | 199 | 2.394.067 |
| 21/8/2025 | 1,23 | 1,23 | +2,50% | 1,22 | 1,25 | 1,23 | 1,23 | 1,25 | 1.135 | 5.904.483 |
| 20/8/2025 | 1,20 | 1,20 | 0,00% | 1,19 | 1,23 | 1,20 | 1,20 | 1,22 | 259 | 7.371.250 |
| 19/8/2025 | 1,27 | 1,20 | -4,76% | 1,20 | 1,27 | 1,20 | 1,20 | 1,21 | 450 | 13.929.323 |
| 18/8/2025 | 1,23 | 1,26 | +3,28% | 1,22 | 1,26 | 1,25 | 1,25 | 1,26 | 824 | 5.426.252 |
| 15/8/2025 | 1,25 | 1,22 | -6,15% | 1,22 | 1,28 | 1,23 | 1,22 | 1,23 | 548 | 6.589.684 |
| 14/8/2025 | 1,22 | 1,30 | +8,33% | 1,21 | 1,30 | 1,27 | 1,27 | 1,30 | 364 | 13.412.929 |
| 13/8/2025 | 1,23 | 1,20 | -2,44% | 1,19 | 1,23 | 1,20 | 1,20 | 1,21 | 395 | 2.298.856 |
| 12/8/2025 | 1,23 | 1,23 | 0,00% | 1,23 | 1,25 | 1,23 | 1,23 | 1,24 | 1.315 | 4.029.737 |
| 11/8/2025 | 1,22 | 1,23 | +2,50% | 1,20 | 1,25 | 1,22 | 1,22 | 1,23 | 346 | 5.967.560 |
| 8/8/2025 | 1,21 | 1,20 | -0,83% | 1,20 | 1,22 | 1,20 | 1,20 | 1,22 | 166 | 1.090.783 |
| 7/8/2025 | 1,20 | 1,21 | +0,83% | 1,19 | 1,22 | 1,20 | 1,21 | 1,22 | 238 | 1.697.113 |
| 6/8/2025 | 1,23 | 1,20 | -0,83% | 1,19 | 1,23 | 1,20 | 1,20 | 1,21 | 321 | 4.342.451 |
| 5/8/2025 | 1,19 | 1,21 | 0,00% | 1,16 | 1,32 | 1,29 | 1,21 | 1,23 | 7.245 | 113.560.226 |
| 4/8/2025 | 1,23 | 1,21 | 0,00% | 1,19 | 1,23 | 1,21 | 1,21 | 1,22 | 374 | 1.570.190 |
| 1/8/2025 | 1,21 | 1,21 | 0,00% | 1,18 | 1,23 | 1,21 | 1,21 | 1,23 | 219 | 5.489.819 |
| 31/7/2025 | 1,23 | 1,21 | -1,63% | 1,16 | 1,23 | 1,19 | 1,20 | 1,21 | 735 | 13.210.014 |
| 30/7/2025 | 1,20 | 1,23 | +5,13% | 1,16 | 1,38 | 1,26 | 1,23 | 1,24 | 511 | 13.325.831 |
| 29/7/2025 | 1,23 | 1,17 | -8,59% | 1,16 | 1,27 | 1,21 | 1,17 | 1,21 | 363 | 10.112.351 |
| 28/7/2025 | 1,19 | 1,28 | +4,92% | 1,19 | 1,45 | 1,33 | 1,28 | 1,38 | 514 | 13.004.124 |
| 25/7/2025 | 1,24 | 1,22 | 0,00% | 1,20 | 1,36 | 1,25 | 1,25 | 1,20 | 685 | 8.019.442 |
| 24/7/2025 | 1,21 | 1,22 | +1,67% | 1,16 | 1,25 | 1,19 | 1,22 | 1,22 | 227 | 3.444.808 |
| 23/7/2025 | 1,26 | 1,20 | -6,98% | 1,20 | 1,28 | 1,21 | 1,20 | 1,24 | 266 | 4.048.027 |
| 22/7/2025 | 1,18 | 1,29 | +10,26% | 1,18 | 1,34 | 1,29 | 1,25 | 1,29 | 6.037 | 50.223.806 |
| 21/7/2025 | 1,16 | 1,17 | +0,86% | 1,16 | 1,21 | 1,18 | 1,17 | 1,18 | 1.380 | 3.262.019 |
| 18/7/2025 | 1,18 | 1,16 | -2,52% | 1,15 | 1,20 | 1,16 | 1,16 | 1,17 | 1.615 | 7.272.536 |
| 17/7/2025 | 1,25 | 1,19 | -5,56% | 1,15 | 1,26 | 1,18 | 1,18 | 1,19 | 571 | 8.591.716 |
| 16/7/2025 | 1,25 | 1,26 | 0,00% | 1,22 | 1,28 | 1,24 | 1,26 | 1,27 | 324 | 152.895.008 |
| 15/7/2025 | 1,21 | 1,26 | +7,69% | 1,17 | 1,27 | 1,24 | 1,23 | 1,27 | 563 | 488.960.152 |
| 14/7/2025 | 1,15 | 1,17 | +1,74% | 1,14 | 1,18 | 1,15 | 1,16 | 1,17 | 423 | 2.403.423 |
| 11/7/2025 | 1,20 | 1,15 | -2,54% | 1,15 | 1,27 | 1,17 | 1,15 | 1,16 | 669 | 3.685.716 |
| 10/7/2025 | 1,13 | 1,18 | +3,51% | 1,13 | 1,30 | 1,24 | 1,18 | 1,19 | 408 | 28.795.910 |
| 9/7/2025 | 1,13 | 1,14 | 0,00% | 1,10 | 1,16 | 1,12 | 1,13 | 1,14 | 398 | 1.377.837 |
| 8/7/2025 | 1,11 | 1,14 | +0,88% | 1,10 | 1,23 | 1,21 | 1,12 | 1,14 | 235 | 36.228.727 |
| 7/7/2025 | 1,14 | 1,13 | 0,00% | 1,09 | 1,16 | 1,12 | 1,11 | 1,12 | 2.204 | 6.004.413 |
| 4/7/2025 | 1,11 | 1,13 | -0,88% | 1,11 | 1,21 | 1,13 | 1,11 | 1,13 | 275 | 4.394.762 |
| 3/7/2025 | 1,11 | 1,14 | +3,64% | 1,10 | 1,24 | 1,23 | 1,13 | 1,14 | 316 | 86.816.280 |
| 2/7/2025 | 1,11 | 1,10 | -0,90% | 1,09 | 1,24 | 1,23 | 1,10 | 1,11 | 2.151 | 86.537.238 |
| 1/7/2025 | 1,14 | 1,11 | -0,89% | 1,10 | 1,17 | 1,12 | 1,11 | 1,12 | 794 | 3.564.252 |
| 30/6/2025 | 1,09 | 1,12 | +0,90% | 1,08 | 1,14 | 1,11 | 1,10 | 1,12 | 357 | 6.635.238 |
| 27/6/2025 | 1,09 | 1,11 | +2,78% | 1,08 | 1,13 | 1,10 | 1,11 | 1,12 | 1.670 | 5.044.155 |
| 26/6/2025 | 1,07 | 1,08 | +0,93% | 1,05 | 1,09 | 1,07 | 1,08 | 1,09 | 2.368 | 11.547.381 |
| 25/6/2025 | 1,04 | 1,07 | +2,88% | 1,04 | 1,11 | 1,07 | 1,07 | 1,09 | 335 | 5.454.241 |
| 24/6/2025 | 1,08 | 1,04 | -3,70% | 1,04 | 1,09 | 1,06 | 1,04 | 1,05 | 229 | 4.677.617 |
| 23/6/2025 | 1,05 | 1,08 | +2,86% | 1,04 | 1,10 | 1,06 | 1,08 | 1,09 | 2.130 | 4.321.357 |
| 20/6/2025 | 1,05 | 1,05 | +1,94% | 1,03 | 1,09 | 1,06 | 1,05 | 1,07 | 1.159 | 6.586.720 |
| 18/6/2025 | 1,02 | 1,03 | +1,98% | 1,02 | 1,04 | 1,02 | 1,03 | 1,04 | 278 | 9.250.382 |
| 17/6/2025 | 1,00 | 1,01 | +2,02% | 0,99 | 1,02 | 1,01 | 1,01 | 1,02 | 635 | 33.831.383 |
| 16/6/2025 | 0,99 | 0,99 | 0,00% | 0,99 | 1,00 | 0,99 | 0,99 | 1,00 | 396 | 3.918.869 |
| 13/6/2025 | 1,00 | 0,99 | -1,00% | 0,99 | 1,00 | 0,99 | 0,99 | 1,00 | 431 | 2.427.810 |