Cotação atual, histórico e gráfico do papel: CXCE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CXCE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,65%	-0,26	39,50	39,79	39,41	39,79	8K	40
18/11/2024	0,91%	0,36	39,76	39,76	39,41	39,76	5K	20
14/11/2024	0,00%	0,00	39,40	39,80	39,40	40,20	20K	33
13/11/2024	-0,23%	-0,09	39,40	39,31	39,20	39,85	18K	46
12/11/2024	-0,53%	-0,21	39,49	39,97	39,27	39,97	4K	25
11/11/2024	-0,75%	-0,30	39,70	40,00	39,50	40,35	20K	47
08/11/2024	0,00%	0,00	40,00	39,61	39,61	40,00	1K	9

07/11/2024	-0,35%	-0,14	40,00	40,15	37,77	40,30	34K	63
06/11/2024	0,55%	0,22	40,14	40,19	39,93	40,19	3K	9
05/11/2024	-0,22%	-0,09	39,92	40,01	39,92	40,25	11K	17
04/11/2024	0,45%	0,18	40,01	39,83	39,79	40,30	4K	18
01/11/2024	-1,04%	-0,42	39,83	40,66	39,58	40,66	45K	37
31/10/2024	0,37%	0,15	40,25	40,01	40,00	40,49	35K	34
30/10/2024	0,22%	0,09	40,10	40,02	40,01	40,38	16K	20
29/10/2024	-0,20%	-0,08	40,01	40,09	40,00	40,09	17K	23
28/10/2024	0,00%	0,00	40,09	40,09	40,00	40,09	27K	32
25/10/2024	-0,02%	-0,01	40,09	40,09	40,05	40,44	7K	24
24/10/2024	-0,69%	-0,28	40,10	40,38	40,05	40,50	2K	17
23/10/2024	0,67%	0,27	40,38	40,44	40,01	40,44	8K	26
22/10/2024	0,15%	0,06	40,11	39,99	39,90	40,11	22K	36
21/10/2024	0,00%	0,00	40,05	40,01	40,00	40,05	70K	21
18/10/2024	0,07%	0,03	40,05	40,03	40,03	40,18	7K	24
17/10/2024	-0,32%	-0,13	40,02	40,14	40,02	40,15	51K	15
16/10/2024	-0,20%	-0,08	40,15	40,20	40,04	40,25	5K	21
15/10/2024	-0,05%	-0,02	40,23	40,31	40,03	40,31	4K	16
14/10/2024	-0,25%	-0,10	40,25	40,58	40,00	40,58	8K	22
11/10/2024	0,77%	0,31	40,35	40,50	40,00	40,50	4K	16
10/10/2024	0,10%	0,04	40,04	40,40	40,02	40,40	53K	27
09/10/2024	-0,40%	-0,16	40,00	40,15	40,00	40,16	9K	13
08/10/2024	-0,15%	-0,06	40,16	40,00	40,00	40,19	9K	26
07/10/2024	0,00%	0,00	40,22	40,50	40,00	40,50	11K	29
04/10/2024	0,30%	0,12	40,22	40,10	39,95	40,27	18K	25
03/10/2024	0,30%	0,12	40,10	40,28	39,92	40,64	30K	38
02/10/2024	-0,25%	-0,10	39,98	40,08	39,98	40,39	10K	42
01/10/2024	-1,16%	-0,47	40,08	40,96	39,95	40,96	15K	33
30/09/2024	0,62%	0,25	40,55	40,60	40,55	40,91	15K	13
27/09/2024	0,00%	0,00	40,30	40,15	39,91	40,93	53K	68
26/09/2024	0,00%	0,00	40,30	40,30	40,06	40,30	3K	12
25/09/2024	0,07%	0,03	40,30	40,39	40,05	40,95	18K	36
24/09/2024	0,05%	0,02	40,27	40,05	40,05	40,30	9K	22
23/09/2024	0,55%	0,22	40,25	40,04	40,01	40,33	39K	48
20/09/2024	-0,40%	-0,16	40,03	40,16	40,03	40,96	6K	27
19/09/2024	0,02%	0,01	40,19	40,18	40,17	41,00	16K	31
18/09/2024	-0,47%	-0,19	40,18	40,49	40,18	40,50	9K	21
17/09/2024	0,00%	0,00	40,37	40,69	40,37	40,69	13K	26
16/09/2024	0,22%	0,09	40,37	40,69	40,33	41,38	5K	26
13/09/2024	0,20%	0,08	40,28	40,26	40,26	40,94	118K	39
12/09/2024	0,05%	0,02	40,20	40,17	40,17	40,38	9K	12
11/09/2024	-0,50%	-0,20	40,18	40,38	40,15	40,40	17K	31
10/09/2024	0,02%	0,01	40,38	40,40	40,16	40,40	5K	22
09/09/2024	-0,30%	-0,12	40,37	40,49	40,02	40,49	20K	33
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	-	-	43,48	43,98	42,23	43,98	24K	20

Date,Open,High,Low,Close,Volume
19-Nov-24,39.79,39.79,39.41,39.50,8309
18-Nov-24,39.76,39.76,39.41,39.76,4662
14-Nov-24,39.80,40.20,39.40,39.40,19832
13-Nov-24,39.31,39.85,39.20,39.40,17793
12-Nov-24,39.97,39.97,39.27,39.49,4433
11-Nov-24,40.00,40.35,39.50,39.70,19769
08-Nov-24,39.61,40.00,39.61,40.00,1118
07-Nov-24,40.15,40.30,37.77,40.00,34142
06-Nov-24,40.19,40.19,39.93,40.14,2688
05-Nov-24,40.01,40.25,39.92,39.92,11001
04-Nov-24,39.83,40.30,39.79,40.01,4052
01-Nov-24,40.66,40.66,39.58,39.83,45082
31-Oct-24,40.01,40.49,40.00,40.25,35212
30-Oct-24,40.02,40.38,40.01,40.10,15736
29-Oct-24,40.09,40.09,40.00,40.01,17419
28-Oct-24,40.09,40.09,40.00,40.09,26637
25-Oct-24,40.09,40.44,40.05,40.09,7030
24-Oct-24,40.38,40.50,40.05,40.10,1728
23-Oct-24,40.44,40.44,40.01,40.38,7702
22-Oct-24,39.99,40.11,39.90,40.11,22486
21-Oct-24,40.01,40.05,40.00,40.05,70160
18-Oct-24,40.03,40.18,40.03,40.05,6767
17-Oct-24,40.14,40.15,40.02,40.02,50746
16-Oct-24,40.20,40.25,40.04,40.15,5301
15-Oct-24,40.31,40.31,40.03,40.23,3987
14-Oct-24,40.58,40.58,40.00,40.25,7769
11-Oct-24,40.50,40.50,40.00,40.35,3689
10-Oct-24,40.40,40.40,40.02,40.04,53103
09-Oct-24,40.15,40.16,40.00,40.00,9136
08-Oct-24,40.00,40.19,40.00,40.16,8607
07-Oct-24,40.50,40.50,40.00,40.22,11099
04-Oct-24,40.10,40.27,39.95,40.22,17947
03-Oct-24,40.28,40.64,39.92,40.10,30042
02-Oct-24,40.08,40.39,39.98,39.98,10367
01-Oct-24,40.96,40.96,39.95,40.08,14586
30-Sep-24,40.60,40.91,40.55,40.55,14523
27-Sep-24,40.15,40.93,39.91,40.30,53463
26-Sep-24,40.30,40.30,40.06,40.30,2538
25-Sep-24,40.39,40.95,40.05,40.30,17769
24-Sep-24,40.05,40.30,40.05,40.27,8597
23-Sep-24,40.04,40.33,40.01,40.25,39198
20-Sep-24,40.16,40.96,40.03,40.03,6419
19-Sep-24,40.18,41.00,40.17,40.19,15608
18-Sep-24,40.49,40.50,40.18,40.18,8968
17-Sep-24,40.69,40.69,40.37,40.37,13383
16-Sep-24,40.69,41.38,40.33,40.37,4906
13-Sep-24,40.26,40.94,40.26,40.28,117754
12-Sep-24,40.17,40.38,40.17,40.20,8742
11-Sep-24,40.38,40.40,40.15,40.18,16822
10-Sep-24,40.40,40.40,40.16,40.38,5129
09-Sep-24,40.49,40.49,40.02,40.37,20060
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CXCE11