Cotação atual, histórico e gráfico do papel: CXCE11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
06/09/2024 | 0,57% | 0,23 | 40,49 | 40,30 | 40,30 | 40,49 | 9K | 20 |
05/09/2024 | 0,02% | 0,01 | 40,26 | 40,26 | 40,26 | 40,46 | 11K | 24 |
04/09/2024 | 0,12% | 0,05 | 40,25 | 40,22 | 40,22 | 40,55 | 14K | 27 |
03/09/2024 | 0,50% | 0,20 | 40,20 | 40,20 | 40,03 | 40,20 | 3K | 16 |
02/09/2024 | -2,13% | -0,87 | 40,00 | 41,00 | 40,00 | 41,00 | 52K | 57 |
30/08/2024 | 1,34% | 0,54 | 40,87 | 40,80 | 40,80 | 40,90 | 16K | 29 |
29/08/2024 | -0,35% | -0,14 | 40,33 | 40,48 | 40,18 | 40,87 | 10K | 29 |
|
28/08/2024 | 0,42% | 0,17 | 40,47 | 40,30 | 40,14 | 40,47 | 26K | 20 |
27/08/2024 | 0,55% | 0,22 | 40,30 | 40,13 | 40,13 | 40,47 | 35K | 30 |
26/08/2024 | -0,82% | -0,33 | 40,08 | 40,82 | 40,00 | 40,88 | 159K | 87 |
23/08/2024 | -1,37% | -0,56 | 40,41 | 41,00 | 40,00 | 41,00 | 131K | 77 |
22/08/2024 | 0,32% | 0,13 | 40,97 | 40,82 | 40,54 | 40,98 | 11K | 24 |
21/08/2024 | 1,04% | 0,42 | 40,84 | 40,92 | 40,43 | 40,92 | 29K | 40 |
20/08/2024 | 0,35% | 0,14 | 40,42 | 40,32 | 40,32 | 40,80 | 41K | 48 |
19/08/2024 | -1,56% | -0,64 | 40,28 | 40,92 | 40,21 | 40,92 | 21K | 40 |
16/08/2024 | -0,07% | -0,03 | 40,92 | 41,39 | 40,27 | 41,39 | 6K | 20 |
15/08/2024 | 0,05% | 0,02 | 40,95 | 40,99 | 40,12 | 40,99 | 8K | 29 |
14/08/2024 | 2,02% | 0,81 | 40,93 | 40,50 | 40,12 | 40,99 | 21K | 24 |
13/08/2024 | -0,47% | -0,19 | 40,12 | 40,72 | 40,12 | 40,99 | 17K | 29 |
12/08/2024 | 0,20% | 0,08 | 40,31 | 40,89 | 40,05 | 40,89 | 13K | 23 |
09/08/2024 | -0,91% | -0,37 | 40,23 | 40,59 | 40,23 | 40,90 | 4K | 9 |
08/08/2024 | 1,25% | 0,50 | 40,60 | 40,10 | 40,10 | 40,60 | 29K | 26 |
07/08/2024 | -0,57% | -0,23 | 40,10 | 40,60 | 40,09 | 40,60 | 12K | 26 |
06/08/2024 | -0,07% | -0,03 | 40,33 | 40,40 | 40,33 | 40,60 | 16K | 30 |
05/08/2024 | -1,08% | -0,44 | 40,36 | 40,80 | 40,02 | 40,80 | 17K | 30 |
02/08/2024 | -0,49% | -0,20 | 40,80 | 40,99 | 40,17 | 40,99 | 24K | 29 |
01/08/2024 | -0,02% | -0,01 | 41,00 | 40,58 | 40,11 | 41,00 | 17K | 20 |
31/07/2024 | 0,02% | 0,01 | 41,01 | 41,00 | 40,80 | 41,50 | 15K | 27 |
30/07/2024 | -0,46% | -0,19 | 41,00 | 41,20 | 40,79 | 41,45 | 11K | 21 |
29/07/2024 | 0,56% | 0,23 | 41,19 | 40,96 | 40,95 | 41,55 | 16K | 29 |
26/07/2024 | 1,01% | 0,41 | 40,96 | 40,56 | 40,56 | 40,97 | 2K | 8 |
25/07/2024 | -1,70% | -0,70 | 40,55 | 41,25 | 40,55 | 41,25 | 7K | 12 |
24/07/2024 | -0,51% | -0,21 | 41,25 | 41,50 | 40,15 | 41,50 | 28K | 25 |
23/07/2024 | 0,00% | 0,00 | 41,46 | 41,46 | 40,14 | 41,47 | 17K | 27 |
22/07/2024 | 0,14% | 0,06 | 41,46 | 40,52 | 40,52 | 41,49 | 11K | 20 |
19/07/2024 | 0,07% | 0,03 | 41,40 | 41,49 | 41,40 | 41,49 | 3K | 6 |
18/07/2024 | 2,12% | 0,86 | 41,37 | 41,37 | 41,00 | 41,37 | 1K | 8 |
17/07/2024 | 0,92% | 0,37 | 40,51 | 40,18 | 40,17 | 41,39 | 8K | 21 |
16/07/2024 | -2,62% | -1,08 | 40,14 | 41,27 | 40,05 | 41,50 | 14K | 27 |
15/07/2024 | -1,51% | -0,63 | 41,22 | 41,00 | 41,00 | 41,99 | 4K | 30 |
12/07/2024 | 2,90% | 1,18 | 41,85 | 41,48 | 41,28 | 41,85 | 23K | 30 |
11/07/2024 | 0,67% | 0,27 | 40,67 | 40,10 | 40,00 | 40,67 | 3K | 9 |
10/07/2024 | -1,51% | -0,62 | 40,40 | 40,19 | 40,15 | 41,48 | 16K | 30 |
09/07/2024 | 2,29% | 0,92 | 41,02 | 40,48 | 40,10 | 41,02 | 6K | 13 |
08/07/2024 | 0,20% | 0,08 | 40,10 | 40,03 | 40,01 | 40,49 | 36K | 22 |
05/07/2024 | -1,14% | -0,46 | 40,02 | 40,48 | 39,69 | 41,00 | 35K | 19 |
04/07/2024 | -1,03% | -0,42 | 40,48 | 40,90 | 39,55 | 40,90 | 11K | 15 |
03/07/2024 | 2,12% | 0,85 | 40,90 | 40,01 | 39,52 | 41,00 | 43K | 41 |
02/07/2024 | 0,96% | 0,38 | 40,05 | 39,68 | 39,68 | 40,05 | 9K | 17 |
01/07/2024 | -1,42% | -0,57 | 39,67 | 40,00 | 39,67 | 40,47 | 8K | 29 |
28/06/2024 | -3,82% | -1,60 | 40,24 | 41,84 | 40,10 | 41,84 | 88K | 1.717 |
27/06/2024 | -0,10% | -0,04 | 41,84 | 41,80 | 40,10 | 41,86 | 10K | 21 |
26/06/2024 | 3,28% | 1,33 | 41,88 | 41,90 | 40,55 | 41,90 | 28K | 24 |
25/06/2024 | 2,01% | 0,80 | 40,55 | 39,78 | 39,78 | 40,55 | 4K | 18 |
24/06/2024 | -3,75% | -1,55 | 39,75 | 41,39 | 39,52 | 42,00 | 37K | 60 |
21/06/2024 | 3,79% | 1,51 | 41,30 | 39,85 | 39,85 | 42,45 | 3K | 13 |
20/06/2024 | 0,53% | 0,21 | 39,79 | 39,75 | 39,54 | 40,94 | 26K | 19 |
19/06/2024 | -2,15% | -0,87 | 39,58 | 42,68 | 39,52 | 42,68 | 50K | 62 |
18/06/2024 | -0,25% | -0,10 | 40,45 | 40,55 | 40,05 | 40,55 | 99K | 29 |
17/06/2024 | 0,00% | 0,00 | 40,55 | 40,55 | 40,55 | 41,01 | 15K | 30 |
14/06/2024 | -2,12% | -0,88 | 40,55 | 41,00 | 40,00 | 41,44 | 169K | 46 |
13/06/2024 | 2,17% | 0,88 | 41,43 | 41,43 | 40,50 | 41,43 | 16K | 21 |
12/06/2024 | 0,60% | 0,24 | 40,55 | 40,31 | 40,30 | 40,55 | 23K | 16 |
11/06/2024 | -0,47% | -0,19 | 40,31 | 40,50 | 40,30 | 40,50 | 34K | 37 |
10/06/2024 | 0,00% | 0,00 | 40,50 | 40,50 | 40,08 | 40,50 | 16K | 40 |
07/06/2024 | -2,69% | -1,12 | 40,50 | 41,62 | 40,33 | 41,62 | 181K | 65 |
06/06/2024 | -1,19% | -0,50 | 41,62 | 42,01 | 41,52 | 42,12 | 34K | 44 |
05/06/2024 | -0,89% | -0,38 | 42,12 | 42,50 | 42,11 | 42,75 | 2K | 22 |
04/06/2024 | 0,00% | 0,00 | 42,50 | 42,59 | 42,50 | 42,75 | 5K | 18 |
03/06/2024 | -0,68% | -0,29 | 42,50 | 42,38 | 42,38 | 42,83 | 9K | 27 |
31/05/2024 | -0,12% | -0,05 | 42,79 | 42,82 | 42,63 | 42,84 | 9K | 24 |
29/05/2024 | -0,14% | -0,06 | 42,84 | 42,90 | 42,82 | 42,90 | 11K | 32 |
28/05/2024 | -0,46% | -0,20 | 42,90 | 43,10 | 42,85 | 43,99 | 8K | 18 |
27/05/2024 | -0,12% | -0,05 | 43,10 | 43,15 | 43,00 | 43,15 | 6K | 15 |
24/05/2024 | -1,71% | -0,75 | 43,15 | 43,20 | 43,07 | 43,20 | 20K | 16 |
23/05/2024 | 0,02% | 0,01 | 43,90 | 43,07 | 43,07 | 43,90 | 5K | 11 |
22/05/2024 | 0,90% | 0,39 | 43,89 | 43,60 | 43,50 | 43,89 | 9K | 18 |
21/05/2024 | -0,91% | -0,40 | 43,50 | 43,89 | 43,50 | 43,89 | 392 | 6 |
20/05/2024 | 0,92% | 0,40 | 43,90 | 43,50 | 43,20 | 43,90 | 11K | 27 |
17/05/2024 | 1,16% | 0,50 | 43,50 | 43,00 | 43,00 | 43,99 | 2K | 17 |
16/05/2024 | 0,75% | 0,32 | 43,00 | 42,65 | 42,63 | 43,38 | 9K | 18 |
15/05/2024 | -1,84% | -0,80 | 42,68 | 43,48 | 42,68 | 43,70 | 11K | 39 |
14/05/2024 | 2,96% | 1,25 | 43,48 | 43,98 | 42,23 | 43,98 | 24K | 20 |
13/05/2024 | -0,87% | -0,37 | 42,23 | 42,58 | 42,22 | 43,10 | 21K | 36 |
10/05/2024 | 0,21% | 0,09 | 42,60 | 42,55 | 42,55 | 43,00 | 10K | 18 |
09/05/2024 | -3,71% | -1,64 | 42,51 | 44,12 | 42,21 | 44,12 | 32K | 25 |
08/05/2024 | 0,34% | 0,15 | 44,15 | 44,01 | 42,00 | 44,23 | 10K | 29 |
07/05/2024 | -11,96% | -5,98 | 44,00 | 48,99 | 43,09 | 48,99 | 4K | 17 |
06/05/2024 | - | - | 49,98 | 49,98 | 49,98 | 49,98 | 49 | 1 |
Date,Open,High,Low,Close,Volume
06-Sep-24,40.30,40.49,40.30,40.49,8616
05-Sep-24,40.26,40.46,40.26,40.26,10693
04-Sep-24,40.22,40.55,40.22,40.25,14208
03-Sep-24,40.20,40.20,40.03,40.20,3492
02-Sep-24,41.00,41.00,40.00,40.00,52180
30-Aug-24,40.80,40.90,40.80,40.87,16186
29-Aug-24,40.48,40.87,40.18,40.33,10399
28-Aug-24,40.30,40.47,40.14,40.47,25722
27-Aug-24,40.13,40.47,40.13,40.30,35215
26-Aug-24,40.82,40.88,40.00,40.08,159354
23-Aug-24,41.00,41.00,40.00,40.41,130810
22-Aug-24,40.82,40.98,40.54,40.97,11369
21-Aug-24,40.92,40.92,40.43,40.84,28595
20-Aug-24,40.32,40.80,40.32,40.42,41407
19-Aug-24,40.92,40.92,40.21,40.28,20532
16-Aug-24,41.39,41.39,40.27,40.92,6395
15-Aug-24,40.99,40.99,40.12,40.95,7576
14-Aug-24,40.50,40.99,40.12,40.93,20717
13-Aug-24,40.72,40.99,40.12,40.12,17195
12-Aug-24,40.89,40.89,40.05,40.31,13242
09-Aug-24,40.59,40.90,40.23,40.23,3576
08-Aug-24,40.10,40.60,40.10,40.60,28758
07-Aug-24,40.60,40.60,40.09,40.10,12324
06-Aug-24,40.40,40.60,40.33,40.33,15763
05-Aug-24,40.80,40.80,40.02,40.36,16988
02-Aug-24,40.99,40.99,40.17,40.80,23746
01-Aug-24,40.58,41.00,40.11,41.00,17423
31-Jul-24,41.00,41.50,40.80,41.01,14831
30-Jul-24,41.20,41.45,40.79,41.00,10748
29-Jul-24,40.96,41.55,40.95,41.19,15649
26-Jul-24,40.56,40.97,40.56,40.96,2037
25-Jul-24,41.25,41.25,40.55,40.55,7091
24-Jul-24,41.50,41.50,40.15,41.25,27655
23-Jul-24,41.46,41.47,40.14,41.46,17182
22-Jul-24,40.52,41.49,40.52,41.46,10737
19-Jul-24,41.49,41.49,41.40,41.40,3194
18-Jul-24,41.37,41.37,41.00,41.37,1359
17-Jul-24,40.18,41.39,40.17,40.51,7862
16-Jul-24,41.27,41.50,40.05,40.14,13534
15-Jul-24,41.00,41.99,41.00,41.22,3853
12-Jul-24,41.48,41.85,41.28,41.85,22538
11-Jul-24,40.10,40.67,40.00,40.67,2529
10-Jul-24,40.19,41.48,40.15,40.40,15702
09-Jul-24,40.48,41.02,40.10,41.02,6096
08-Jul-24,40.03,40.49,40.01,40.10,35689
05-Jul-24,40.48,41.00,39.69,40.02,34641
04-Jul-24,40.90,40.90,39.55,40.48,11277
03-Jul-24,40.01,41.00,39.52,40.90,43434
02-Jul-24,39.68,40.05,39.68,40.05,9420
01-Jul-24,40.00,40.47,39.67,39.67,7550
28-Jun-24,41.84,41.84,40.10,40.24,88195
27-Jun-24,41.80,41.86,40.10,41.84,9705
26-Jun-24,41.90,41.90,40.55,41.88,28205
25-Jun-24,39.78,40.55,39.78,40.55,3836
24-Jun-24,41.39,42.00,39.52,39.75,36570
21-Jun-24,39.85,42.45,39.85,41.30,2923
20-Jun-24,39.75,40.94,39.54,39.79,26075
19-Jun-24,42.68,42.68,39.52,39.58,50205
18-Jun-24,40.55,40.55,40.05,40.45,99384
17-Jun-24,40.55,41.01,40.55,40.55,15223
14-Jun-24,41.00,41.44,40.00,40.55,169354
13-Jun-24,41.43,41.43,40.50,41.43,16267
12-Jun-24,40.31,40.55,40.30,40.55,22561
11-Jun-24,40.50,40.50,40.30,40.31,34396
10-Jun-24,40.50,40.50,40.08,40.50,16184
07-Jun-24,41.62,41.62,40.33,40.50,181112
06-Jun-24,42.01,42.12,41.52,41.62,34429
05-Jun-24,42.50,42.75,42.11,42.12,2363
04-Jun-24,42.59,42.75,42.50,42.50,5499
03-Jun-24,42.38,42.83,42.38,42.50,9166
31-May-24,42.82,42.84,42.63,42.79,8688
29-May-24,42.90,42.90,42.82,42.84,11486
28-May-24,43.10,43.99,42.85,42.90,8368
27-May-24,43.15,43.15,43.00,43.10,5908
24-May-24,43.20,43.20,43.07,43.15,20452
23-May-24,43.07,43.90,43.07,43.90,5415
22-May-24,43.60,43.89,43.50,43.89,9121
21-May-24,43.89,43.89,43.50,43.50,392
20-May-24,43.50,43.90,43.20,43.90,10501
17-May-24,43.00,43.99,43.00,43.50,2435
16-May-24,42.65,43.38,42.63,43.00,8673
15-May-24,43.48,43.70,42.68,42.68,10557
14-May-24,43.98,43.98,42.23,43.48,23804
13-May-24,42.58,43.10,42.22,42.23,20699
10-May-24,42.55,43.00,42.55,42.60,9861
09-May-24,44.12,44.12,42.21,42.51,32138
08-May-24,44.01,44.23,42.00,44.15,10277
07-May-24,48.99,48.99,43.09,44.00,4184
06-May-24,49.98,49.98,49.98,49.98,49
*exoneração de responsabilidade e termos de uso