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
02/04/2025	0,00%	0,00	38,38	38,38	38,21	38,38	8K	15
01/04/2025	-1,99%	-0,78	38,38	39,20	38,18	39,20	8K	29
31/03/2025	0,46%	0,18	39,16	39,01	38,51	39,20	12K	37
28/03/2025	0,23%	0,09	38,98	39,01	38,38	39,01	10K	31
27/03/2025	0,00%	0,00	38,89	38,90	38,80	38,90	18K	20
26/03/2025	-0,05%	-0,02	38,89	38,90	38,89	38,90	1K	8
25/03/2025	1,17%	0,45	38,91	38,83	38,80	38,93	4K	20

24/03/2025	0,21%	0,08	38,46	39,00	38,42	39,00	7K	32
21/03/2025	-0,29%	-0,11	38,38	38,49	38,38	39,00	11K	25
20/03/2025	0,00%	0,00	38,49	38,48	38,36	38,49	11K	30
19/03/2025	-0,77%	-0,30	38,49	38,80	38,23	38,80	11K	29
18/03/2025	-0,54%	-0,21	38,79	39,01	38,79	39,01	11K	28
17/03/2025	0,80%	0,31	39,00	38,70	38,68	39,01	5K	19
14/03/2025	0,94%	0,36	38,69	38,70	38,68	38,70	8K	18
13/03/2025	0,08%	0,03	38,33	38,10	38,10	38,70	7K	21
12/03/2025	-0,52%	-0,20	38,30	38,69	38,04	38,69	12K	27
11/03/2025	-0,52%	-0,20	38,50	38,01	38,01	38,67	5K	13
10/03/2025	0,78%	0,30	38,70	38,51	38,40	38,95	16K	27
07/03/2025	0,71%	0,27	38,40	37,50	37,50	38,50	13K	32
06/03/2025	1,54%	0,58	38,13	38,00	37,40	38,15	7K	21
05/03/2025	-2,72%	-1,05	37,55	38,15	37,35	38,15	6K	21
28/02/2025	-1,00%	-0,39	38,60	39,00	38,41	39,00	11K	33
27/02/2025	0,91%	0,35	38,99	38,33	38,00	38,99	9K	24
26/02/2025	-0,13%	-0,05	38,64	38,98	38,02	39,00	7K	27
25/02/2025	0,86%	0,33	38,69	38,50	38,30	38,99	7K	24
24/02/2025	-1,62%	-0,63	38,36	39,00	38,05	39,00	6K	20
21/02/2025	2,28%	0,87	38,99	38,15	38,11	38,99	4K	19
20/02/2025	0,26%	0,10	38,12	38,17	38,12	38,99	4K	13
19/02/2025	-1,20%	-0,46	38,02	38,48	38,02	39,00	50K	33
18/02/2025	-0,05%	-0,02	38,48	38,89	38,00	38,89	5K	32
17/02/2025	-0,98%	-0,38	38,50	38,04	38,00	38,50	15K	27
14/02/2025	2,26%	0,86	38,88	38,38	37,65	38,96	26K	40
13/02/2025	-0,73%	-0,28	38,02	38,30	38,00	38,38	2K	18
12/02/2025	-0,39%	-0,15	38,30	38,00	38,00	38,94	2K	21
11/02/2025	0,84%	0,32	38,45	38,13	38,00	38,46	4K	20
10/02/2025	-1,73%	-0,67	38,13	38,80	38,00	38,80	27K	46
07/02/2025	0,52%	0,20	38,80	38,88	38,60	38,90	2K	16
06/02/2025	0,97%	0,37	38,60	38,62	38,52	39,00	4K	9
05/02/2025	-1,52%	-0,59	38,23	38,32	38,23	38,80	2K	20
04/02/2025	-0,72%	-0,28	38,82	38,79	38,79	39,17	895	5
03/02/2025	-2,03%	-0,81	39,10	38,68	38,51	39,28	12K	30
31/01/2025	1,50%	0,59	39,91	39,31	39,31	39,91	37K	29
30/01/2025	1,60%	0,62	39,32	38,70	38,69	39,34	12K	21
29/01/2025	0,55%	0,21	38,70	38,20	38,20	38,70	2K	5
28/01/2025	0,42%	0,16	38,49	38,49	38,33	38,49	68K	25
27/01/2025	0,92%	0,35	38,33	38,36	37,69	38,36	18K	32
24/01/2025	-0,26%	-0,10	37,98	37,71	37,70	37,98	27K	23
23/01/2025	0,42%	0,16	38,08	38,30	37,71	38,30	1K	11
22/01/2025	-0,47%	-0,18	37,92	37,99	37,50	37,99	8K	31
21/01/2025	1,57%	0,59	38,10	37,54	37,36	38,15	32K	37
20/01/2025	-3,35%	-1,30	37,51	38,50	37,51	38,79	41K	67
17/01/2025	1,68%	0,64	38,81	39,18	38,26	39,18	13K	32
16/01/2025	0,10%	0,04	38,17	38,14	38,14	39,14	4K	21
15/01/2025	0,11%	0,04	38,13	38,00	37,53	39,36	15K	37
14/01/2025	-3,28%	-1,29	38,09	39,37	37,61	39,37	38K	77
13/01/2025	3,28%	1,25	39,38	38,15	36,50	39,38	32K	55
10/01/2025	0,03%	0,01	38,13	38,45	38,10	38,45	7K	14
09/01/2025	0,21%	0,08	38,12	38,05	38,00	38,44	23K	29
08/01/2025	-0,11%	-0,04	38,04	38,46	37,04	38,48	42K	62
07/01/2025	0,13%	0,05	38,08	38,42	38,07	39,41	7K	23
06/01/2025	-0,96%	-0,37	38,03	37,63	37,63	38,50	5K	32
03/01/2025	-0,65%	-0,25	38,40	38,65	38,06	38,65	26K	37
02/01/2025	-0,13%	-0,05	38,65	38,72	38,32	38,72	2K	19
30/12/2024	0,52%	0,20	38,70	38,31	38,31	38,95	35K	26
27/12/2024	-0,88%	-0,34	38,50	38,95	38,49	38,95	37K	35
26/12/2024	1,01%	0,39	38,84	38,70	38,31	39,00	9K	25
23/12/2024	-0,57%	-0,22	38,45	38,69	37,63	38,70	11K	36
20/12/2024	3,04%	1,14	38,67	38,87	37,77	38,87	34K	32
19/12/2024	-1,63%	-0,62	37,53	38,15	37,53	38,88	13K	40
18/12/2024	-0,03%	-0,01	38,15	38,45	38,15	38,98	9K	33
17/12/2024	-2,15%	-0,84	38,16	39,00	38,10	39,00	25K	49
16/12/2024	-0,64%	-0,25	39,00	39,40	39,00	39,40	3K	25
13/12/2024	3,18%	1,21	39,25	38,04	37,92	39,39	32K	43
12/12/2024	0,11%	0,04	38,04	38,65	37,90	39,43	61K	65
11/12/2024	-1,32%	-0,51	38,00	38,72	38,00	38,72	100K	34
10/12/2024	-1,26%	-0,49	38,51	39,00	38,49	39,00	31K	67
09/12/2024	-0,05%	-0,02	39,00	39,02	38,85	39,71	29K	29
06/12/2024	-0,96%	-0,38	39,02	39,40	39,02	39,40	12K	24
05/12/2024	0,05%	0,02	39,40	39,37	39,01	39,98	84K	30
04/12/2024	-0,03%	-0,01	39,38	39,00	38,70	39,39	22K	51
03/12/2024	-1,28%	-0,51	39,39	39,89	39,16	39,89	10K	21
02/12/2024	0,00%	0,00	39,90	40,18	39,88	40,18	1K	8
29/11/2024	-0,23%	-0,09	39,90	39,99	39,51	39,99	33K	34
28/11/2024	0,48%	0,19	39,99	39,85	39,35	39,99	3K	19
27/11/2024	0,25%	0,10	39,80	39,70	39,50	39,92	34K	39
26/11/2024	0,48%	0,19	39,70	39,60	39,54	39,91	5K	22
25/11/2024	-0,30%	-0,12	39,51	39,40	39,39	39,90	10K	30
22/11/2024	-0,08%	-0,03	39,63	39,41	39,41	39,99	14K	44
21/11/2024	0,41%	0,16	39,66	39,50	39,50	39,74	10K	31
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	-	-	40,37	40,69	40,37	40,69	13K	26

Date,Open,High,Low,Close,Volume
02-Apr-25,38.38,38.38,38.21,38.38,7520
01-Apr-25,39.20,39.20,38.18,38.38,7750
31-Mar-25,39.01,39.20,38.51,39.16,11998
28-Mar-25,39.01,39.01,38.38,38.98,10052
27-Mar-25,38.90,38.90,38.80,38.89,18484
26-Mar-25,38.90,38.90,38.89,38.89,1050
25-Mar-25,38.83,38.93,38.80,38.91,4043
24-Mar-25,39.00,39.00,38.42,38.46,6746
21-Mar-25,38.49,39.00,38.38,38.38,11244
20-Mar-25,38.48,38.49,38.36,38.49,10800
19-Mar-25,38.80,38.80,38.23,38.49,11191
18-Mar-25,39.01,39.01,38.79,38.79,11320
17-Mar-25,38.70,39.01,38.68,39.00,4896
14-Mar-25,38.70,38.70,38.68,38.69,7969
13-Mar-25,38.10,38.70,38.10,38.33,6571
12-Mar-25,38.69,38.69,38.04,38.30,12441
11-Mar-25,38.01,38.67,38.01,38.50,4910
10-Mar-25,38.51,38.95,38.40,38.70,15767
07-Mar-25,37.50,38.50,37.50,38.40,12726
06-Mar-25,38.00,38.15,37.40,38.13,6735
05-Mar-25,38.15,38.15,37.35,37.55,6418
28-Feb-25,39.00,39.00,38.41,38.60,11164
27-Feb-25,38.33,38.99,38.00,38.99,9261
26-Feb-25,38.98,39.00,38.02,38.64,6521
25-Feb-25,38.50,38.99,38.30,38.69,6627
24-Feb-25,39.00,39.00,38.05,38.36,6239
21-Feb-25,38.15,38.99,38.11,38.99,4197
20-Feb-25,38.17,38.99,38.12,38.12,4079
19-Feb-25,38.48,39.00,38.02,38.02,50468
18-Feb-25,38.89,38.89,38.00,38.48,5472
17-Feb-25,38.04,38.50,38.00,38.50,14885
14-Feb-25,38.38,38.96,37.65,38.88,26335
13-Feb-25,38.30,38.38,38.00,38.02,2373
12-Feb-25,38.00,38.94,38.00,38.30,2340
11-Feb-25,38.13,38.46,38.00,38.45,4019
10-Feb-25,38.80,38.80,38.00,38.13,26989
07-Feb-25,38.88,38.90,38.60,38.80,2325
06-Feb-25,38.62,39.00,38.52,38.60,4362
05-Feb-25,38.32,38.80,38.23,38.23,2230
04-Feb-25,38.79,39.17,38.79,38.82,895
03-Feb-25,38.68,39.28,38.51,39.10,12251
31-Jan-25,39.31,39.91,39.31,39.91,37092
30-Jan-25,38.70,39.34,38.69,39.32,11695
29-Jan-25,38.20,38.70,38.20,38.70,1507
28-Jan-25,38.49,38.49,38.33,38.49,67947
27-Jan-25,38.36,38.36,37.69,38.33,18309
24-Jan-25,37.71,37.98,37.70,37.98,27453
23-Jan-25,38.30,38.30,37.71,38.08,1484
22-Jan-25,37.99,37.99,37.50,37.92,7990
21-Jan-25,37.54,38.15,37.36,38.10,32482
20-Jan-25,38.50,38.79,37.51,37.51,41243
17-Jan-25,39.18,39.18,38.26,38.81,12714
16-Jan-25,38.14,39.14,38.14,38.17,4054
15-Jan-25,38.00,39.36,37.53,38.13,15240
14-Jan-25,39.37,39.37,37.61,38.09,38349
13-Jan-25,38.15,39.38,36.50,39.38,31568
10-Jan-25,38.45,38.45,38.10,38.13,6521
09-Jan-25,38.05,38.44,38.00,38.12,23213
08-Jan-25,38.46,38.48,37.04,38.04,41622
07-Jan-25,38.42,39.41,38.07,38.08,6532
06-Jan-25,37.63,38.50,37.63,38.03,4566
03-Jan-25,38.65,38.65,38.06,38.40,26090
02-Jan-25,38.72,38.72,38.32,38.65,2318
30-Dec-24,38.31,38.95,38.31,38.70,35168
27-Dec-24,38.95,38.95,38.49,38.50,36802
26-Dec-24,38.70,39.00,38.31,38.84,9338
23-Dec-24,38.69,38.70,37.63,38.45,10530
20-Dec-24,38.87,38.87,37.77,38.67,33782
19-Dec-24,38.15,38.88,37.53,37.53,12604
18-Dec-24,38.45,38.98,38.15,38.15,8840
17-Dec-24,39.00,39.00,38.10,38.16,24616
16-Dec-24,39.40,39.40,39.00,39.00,3127
13-Dec-24,38.04,39.39,37.92,39.25,31688
12-Dec-24,38.65,39.43,37.90,38.04,61376
11-Dec-24,38.72,38.72,38.00,38.00,99540
10-Dec-24,39.00,39.00,38.49,38.51,30537
09-Dec-24,39.02,39.71,38.85,39.00,29360
06-Dec-24,39.40,39.40,39.02,39.02,11907
05-Dec-24,39.37,39.98,39.01,39.40,83944
04-Dec-24,39.00,39.39,38.70,39.38,22120
03-Dec-24,39.89,39.89,39.16,39.39,9520
02-Dec-24,40.18,40.18,39.88,39.90,1476
29-Nov-24,39.99,39.99,39.51,39.90,32914
28-Nov-24,39.85,39.99,39.35,39.99,3413
27-Nov-24,39.70,39.92,39.50,39.80,33719
26-Nov-24,39.60,39.91,39.54,39.70,5242
25-Nov-24,39.40,39.90,39.39,39.51,9607
22-Nov-24,39.41,39.99,39.41,39.63,14224
21-Nov-24,39.50,39.74,39.50,39.66,9652
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

*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