Cotação atual, histórico e gráfico do papel: CXCO11

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 CXCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,34%	-0,20	58,66	58,86	58,04	59,93	113K	473
15/05/2025	0,62%	0,36	58,86	57,90	57,90	59,44	62K	116
14/05/2025	0,34%	0,20	58,50	58,30	57,75	59,07	142K	378
13/05/2025	0,47%	0,27	58,30	58,10	57,56	58,67	124K	566
12/05/2025	-1,44%	-0,85	58,03	58,88	57,55	58,88	81K	77
09/05/2025	0,00%	0,00	58,88	58,87	58,52	58,89	51K	69
08/05/2025	-0,20%	-0,12	58,88	58,40	58,40	58,99	96K	79

07/05/2025	0,39%	0,23	59,00	59,00	58,08	59,00	35K	61
06/05/2025	4,00%	2,26	58,77	56,99	56,99	62,50	390K	321
05/05/2025	-1,43%	-0,82	56,51	56,75	56,51	57,87	235K	105
02/05/2025	-1,00%	-0,58	57,33	58,00	57,00	58,20	174K	88
30/04/2025	0,38%	0,22	57,91	57,26	57,26	58,12	95K	69
29/04/2025	-0,74%	-0,43	57,69	58,12	57,54	58,12	70K	93
28/04/2025	2,02%	1,15	58,12	57,96	57,96	58,19	38K	39
25/04/2025	0,49%	0,28	56,97	56,65	56,15	56,99	91K	77
24/04/2025	-1,25%	-0,72	56,69	57,41	56,21	57,97	149K	121
23/04/2025	0,19%	0,11	57,41	57,02	57,02	57,95	68K	40
22/04/2025	-0,88%	-0,51	57,30	57,97	56,38	57,97	85K	127
17/04/2025	0,47%	0,27	57,81	57,97	56,97	57,97	31K	48
16/04/2025	-0,10%	-0,06	57,54	57,60	57,21	57,60	33K	54
15/04/2025	0,05%	0,03	57,60	57,58	57,22	57,60	41K	68
14/04/2025	0,31%	0,18	57,57	56,54	56,54	57,96	219K	80
11/04/2025	0,23%	0,13	57,39	57,93	57,38	58,49	53K	47
10/04/2025	1,18%	0,67	57,26	56,56	56,56	59,06	16K	50
09/04/2025	-0,98%	-0,56	56,59	57,15	56,58	58,50	142K	86
08/04/2025	-1,09%	-0,63	57,15	58,30	56,50	58,30	113K	90
07/04/2025	-0,96%	-0,56	57,78	58,50	57,76	59,30	132K	123
04/04/2025	-1,03%	-0,61	58,34	58,98	57,51	58,99	143K	149
03/04/2025	0,29%	0,17	58,95	58,45	58,00	59,00	76K	81
02/04/2025	0,82%	0,48	58,78	58,30	58,03	59,29	172K	105
01/04/2025	-1,95%	-1,16	58,30	58,79	57,94	58,80	24K	51
31/03/2025	1,69%	0,99	59,46	58,47	58,01	59,48	297K	202
28/03/2025	0,81%	0,47	58,47	58,00	57,99	58,95	43K	81
27/03/2025	-1,63%	-0,96	58,00	59,00	56,50	59,00	161K	209
26/03/2025	0,10%	0,06	58,96	57,90	57,90	58,99	62K	51
25/03/2025	1,13%	0,66	58,90	58,24	57,60	58,99	165K	132
24/03/2025	-0,29%	-0,17	58,24	57,52	54,10	58,98	425K	370
21/03/2025	0,78%	0,45	58,41	57,96	57,04	58,45	192K	132
20/03/2025	0,64%	0,37	57,96	57,99	57,60	58,48	87K	92
19/03/2025	-0,19%	-0,11	57,59	57,70	57,19	57,70	31K	66
18/03/2025	-0,17%	-0,10	57,70	58,35	57,10	58,35	48K	82
17/03/2025	1,40%	0,80	57,80	56,51	56,51	58,00	45K	73
14/03/2025	2,68%	1,49	57,00	55,53	55,53	57,98	75K	61
13/03/2025	-1,40%	-0,79	55,51	56,45	55,51	57,97	111K	167
12/03/2025	-0,16%	-0,09	56,30	56,65	56,03	56,80	64K	72
11/03/2025	1,77%	0,98	56,39	56,50	55,54	56,50	154K	108
10/03/2025	-0,07%	-0,04	55,41	55,24	54,03	56,71	75K	87
07/03/2025	-0,98%	-0,55	55,45	56,05	55,30	56,29	328K	112
06/03/2025	-0,05%	-0,03	56,00	56,04	55,42	56,04	98K	95
05/03/2025	-1,29%	-0,73	56,03	56,10	56,00	56,10	38K	40
28/02/2025	1,54%	0,86	56,76	55,90	55,57	56,79	77K	354
27/02/2025	0,09%	0,05	55,90	55,90	54,30	55,90	80K	73
26/02/2025	1,88%	1,03	55,85	54,82	54,23	55,90	114K	81
25/02/2025	-0,76%	-0,42	54,82	55,24	54,00	55,47	81K	164
24/02/2025	0,44%	0,24	55,24	55,01	53,00	56,00	97K	162
21/02/2025	0,42%	0,23	55,00	55,00	54,77	55,00	65K	60
20/02/2025	0,85%	0,46	54,77	54,31	53,50	54,77	116K	87
19/02/2025	0,24%	0,13	54,31	54,18	53,50	54,34	201K	195
18/02/2025	1,40%	0,75	54,18	53,16	53,16	54,93	65K	121
17/02/2025	-0,07%	-0,04	53,43	53,17	53,17	55,00	106K	129
14/02/2025	0,00%	0,00	53,47	53,10	52,90	53,73	104K	111
13/02/2025	-0,26%	-0,14	53,47	54,15	52,12	54,15	162K	146
12/02/2025	-1,99%	-1,09	53,61	54,74	53,61	55,21	132K	101
11/02/2025	-0,22%	-0,12	54,70	55,45	54,65	55,45	37K	45
10/02/2025	-0,36%	-0,20	54,82	55,00	54,55	55,04	69K	62
07/02/2025	-0,79%	-0,44	55,02	55,10	54,53	55,10	96K	115
06/02/2025	-0,40%	-0,22	55,46	56,05	54,51	56,05	148K	651
05/02/2025	-0,23%	-0,13	55,68	55,82	55,01	55,82	12K	31
04/02/2025	0,65%	0,36	55,81	55,90	55,00	56,03	24K	40
03/02/2025	-2,00%	-1,13	55,45	55,93	55,07	56,69	135K	99
31/01/2025	-0,54%	-0,31	56,58	55,76	55,76	56,95	104K	410
30/01/2025	1,61%	0,90	56,89	56,55	55,70	57,00	63K	61
29/01/2025	0,77%	0,43	55,99	55,57	55,31	56,21	61K	74
28/01/2025	-0,55%	-0,31	55,56	56,43	55,55	56,43	49K	67
27/01/2025	-0,05%	-0,03	55,87	55,89	55,31	55,90	49K	71
24/01/2025	0,00%	0,00	55,90	55,90	55,33	55,90	23K	53
23/01/2025	1,01%	0,56	55,90	55,66	55,10	55,94	50K	61
22/01/2025	0,34%	0,19	55,34	55,48	55,00	55,48	95K	203
21/01/2025	-0,27%	-0,15	55,15	55,00	55,00	56,18	56K	65
20/01/2025	-0,58%	-0,32	55,30	55,63	54,51	55,63	46K	61
17/01/2025	0,94%	0,52	55,62	54,90	54,66	55,68	85K	80
16/01/2025	-0,09%	-0,05	55,10	55,15	54,81	55,15	37K	87
15/01/2025	-0,42%	-0,23	55,15	55,00	54,63	55,72	113K	132
14/01/2025	0,69%	0,38	55,38	55,00	54,81	55,95	161K	104
13/01/2025	-0,90%	-0,50	55,00	55,50	54,99	56,20	112K	90
10/01/2025	-0,14%	-0,08	55,50	56,14	55,50	56,20	55K	70
09/01/2025	-0,93%	-0,52	55,58	57,70	55,58	57,73	32K	38
08/01/2025	-0,73%	-0,41	56,10	56,09	55,00	56,10	91K	108
07/01/2025	0,77%	0,43	56,51	56,65	54,07	57,57	111K	173
06/01/2025	-3,26%	-1,89	56,08	57,95	52,05	57,96	207K	821
03/01/2025	-1,24%	-0,73	57,97	58,70	57,95	59,96	68K	75
02/01/2025	1,21%	0,70	58,70	58,00	57,50	60,00	99K	360
30/12/2024	1,75%	1,00	58,00	56,30	55,81	58,00	105K	321
27/12/2024	0,35%	0,20	57,00	55,66	52,52	57,00	143K	674
26/12/2024	6,29%	3,36	56,80	53,43	52,50	57,00	310K	456
23/12/2024	1,65%	0,87	53,44	53,10	52,57	54,20	213K	93
20/12/2024	2,08%	1,07	52,57	51,50	51,04	52,57	166K	455
19/12/2024	-0,94%	-0,49	51,50	51,99	50,07	51,99	155K	591
18/12/2024	-0,17%	-0,09	51,99	52,08	51,10	52,08	179K	147
17/12/2024	-0,99%	-0,52	52,08	52,00	51,16	52,53	686K	270
16/12/2024	2,85%	1,46	52,60	53,19	51,50	53,19	159K	363
13/12/2024	-5,23%	-2,82	51,14	53,96	50,03	54,20	254K	389
12/12/2024	0,06%	0,03	53,96	53,93	52,95	54,89	107K	148
11/12/2024	0,02%	0,01	53,93	53,93	53,00	54,19	249K	311
10/12/2024	0,54%	0,29	53,92	53,55	53,06	54,99	218K	122
09/12/2024	-1,56%	-0,85	53,63	54,18	53,37	54,99	99K	96
06/12/2024	-0,95%	-0,52	54,48	54,49	53,83	54,50	141K	126
05/12/2024	0,00%	0,00	55,00	54,50	51,00	55,20	305K	229
04/12/2024	-1,50%	-0,84	55,00	54,89	52,01	56,98	208K	186
03/12/2024	-0,34%	-0,19	55,84	56,00	54,90	56,00	156K	100
02/12/2024	-2,25%	-1,29	56,03	56,17	56,02	58,42	165K	221
29/11/2024	0,53%	0,30	57,32	56,50	55,01	57,32	269K	1.232
28/11/2024	-0,73%	-0,42	57,02	56,75	56,02	59,00	221K	1.518
27/11/2024	1,50%	0,85	57,44	56,00	55,70	59,75	226K	1.284
26/11/2024	-5,65%	-3,39	56,59	59,88	53,90	59,88	602K	1.275
25/11/2024	10,06%	5,48	59,98	54,48	53,92	60,50	262K	411
22/11/2024	0,44%	0,24	54,50	54,67	49,44	54,67	537K	491
21/11/2024	0,52%	0,28	54,26	54,00	54,00	56,88	103K	163
19/11/2024	1,47%	0,78	53,98	53,21	52,71	53,98	186K	132
18/11/2024	0,38%	0,20	53,20	53,02	53,02	54,00	159K	171
14/11/2024	0,00%	0,00	53,00	52,31	52,31	54,00	257K	195
13/11/2024	-2,03%	-1,10	53,00	54,10	52,31	55,51	372K	315
12/11/2024	-1,46%	-0,80	54,10	55,00	53,83	55,49	250K	193
11/11/2024	-1,06%	-0,59	54,90	55,49	52,90	57,22	548K	438
08/11/2024	-3,18%	-1,82	55,49	57,21	54,90	57,27	551K	255
07/11/2024	0,35%	0,20	57,31	57,14	57,14	57,79	62K	104
06/11/2024	-0,70%	-0,40	57,11	57,52	57,10	57,60	144K	123
05/11/2024	-0,07%	-0,04	57,51	57,50	57,50	57,94	207K	101
04/11/2024	-1,86%	-1,09	57,55	57,72	57,51	58,57	240K	226
01/11/2024	-4,73%	-2,91	58,64	60,00	56,32	60,98	322K	322
31/10/2024	0,26%	0,16	61,55	61,50	61,45	62,70	102K	119
30/10/2024	-0,42%	-0,26	61,39	61,65	61,31	61,65	94K	92
29/10/2024	-0,77%	-0,48	61,65	62,01	61,04	62,01	240K	845
28/10/2024	-	-	62,13	62,60	62,00	62,60	281K	222

Date,Open,High,Low,Close,Volume
16-May-25,58.86,59.93,58.04,58.66,113079
15-May-25,57.90,59.44,57.90,58.86,61902
14-May-25,58.30,59.07,57.75,58.50,141624
13-May-25,58.10,58.67,57.56,58.30,124057
12-May-25,58.88,58.88,57.55,58.03,80838
09-May-25,58.87,58.89,58.52,58.88,50904
08-May-25,58.40,58.99,58.40,58.88,96354
07-May-25,59.00,59.00,58.08,59.00,35424
06-May-25,56.99,62.50,56.99,58.77,389577
05-May-25,56.75,57.87,56.51,56.51,235263
02-May-25,58.00,58.20,57.00,57.33,174463
30-Apr-25,57.26,58.12,57.26,57.91,94807
29-Apr-25,58.12,58.12,57.54,57.69,70232
28-Apr-25,57.96,58.19,57.96,58.12,38012
25-Apr-25,56.65,56.99,56.15,56.97,91027
24-Apr-25,57.41,57.97,56.21,56.69,149484
23-Apr-25,57.02,57.95,57.02,57.41,68308
22-Apr-25,57.97,57.97,56.38,57.30,84891
17-Apr-25,57.97,57.97,56.97,57.81,30760
16-Apr-25,57.60,57.60,57.21,57.54,33365
15-Apr-25,57.58,57.60,57.22,57.60,40526
14-Apr-25,56.54,57.96,56.54,57.57,219142
11-Apr-25,57.93,58.49,57.38,57.39,53446
10-Apr-25,56.56,59.06,56.56,57.26,16172
09-Apr-25,57.15,58.50,56.58,56.59,142112
08-Apr-25,58.30,58.30,56.50,57.15,112861
07-Apr-25,58.50,59.30,57.76,57.78,132259
04-Apr-25,58.98,58.99,57.51,58.34,142852
03-Apr-25,58.45,59.00,58.00,58.95,76368
02-Apr-25,58.30,59.29,58.03,58.78,171758
01-Apr-25,58.79,58.80,57.94,58.30,24246
31-Mar-25,58.47,59.48,58.01,59.46,296771
28-Mar-25,58.00,58.95,57.99,58.47,42718
27-Mar-25,59.00,59.00,56.50,58.00,160735
26-Mar-25,57.90,58.99,57.90,58.96,61977
25-Mar-25,58.24,58.99,57.60,58.90,164636
24-Mar-25,57.52,58.98,54.10,58.24,425199
21-Mar-25,57.96,58.45,57.04,58.41,192035
20-Mar-25,57.99,58.48,57.60,57.96,86638
19-Mar-25,57.70,57.70,57.19,57.59,30544
18-Mar-25,58.35,58.35,57.10,57.70,47525
17-Mar-25,56.51,58.00,56.51,57.80,45004
14-Mar-25,55.53,57.98,55.53,57.00,75136
13-Mar-25,56.45,57.97,55.51,55.51,110923
12-Mar-25,56.65,56.80,56.03,56.30,63895
11-Mar-25,56.50,56.50,55.54,56.39,154233
10-Mar-25,55.24,56.71,54.03,55.41,75088
07-Mar-25,56.05,56.29,55.30,55.45,328087
06-Mar-25,56.04,56.04,55.42,56.00,98114
05-Mar-25,56.10,56.10,56.00,56.03,37637
28-Feb-25,55.90,56.79,55.57,56.76,77408
27-Feb-25,55.90,55.90,54.30,55.90,79522
26-Feb-25,54.82,55.90,54.23,55.85,114476
25-Feb-25,55.24,55.47,54.00,54.82,81325
24-Feb-25,55.01,56.00,53.00,55.24,97292
21-Feb-25,55.00,55.00,54.77,55.00,64663
20-Feb-25,54.31,54.77,53.50,54.77,116114
19-Feb-25,54.18,54.34,53.50,54.31,201326
18-Feb-25,53.16,54.93,53.16,54.18,64729
17-Feb-25,53.17,55.00,53.17,53.43,105635
14-Feb-25,53.10,53.73,52.90,53.47,103844
13-Feb-25,54.15,54.15,52.12,53.47,162119
12-Feb-25,54.74,55.21,53.61,53.61,131783
11-Feb-25,55.45,55.45,54.65,54.70,37224
10-Feb-25,55.00,55.04,54.55,54.82,68924
07-Feb-25,55.10,55.10,54.53,55.02,95739
06-Feb-25,56.05,56.05,54.51,55.46,147597
05-Feb-25,55.82,55.82,55.01,55.68,11703
04-Feb-25,55.90,56.03,55.00,55.81,24038
03-Feb-25,55.93,56.69,55.07,55.45,134868
31-Jan-25,55.76,56.95,55.76,56.58,103901
30-Jan-25,56.55,57.00,55.70,56.89,63062
29-Jan-25,55.57,56.21,55.31,55.99,61381
28-Jan-25,56.43,56.43,55.55,55.56,49029
27-Jan-25,55.89,55.90,55.31,55.87,49175
24-Jan-25,55.90,55.90,55.33,55.90,22831
23-Jan-25,55.66,55.94,55.10,55.90,50035
22-Jan-25,55.48,55.48,55.00,55.34,95349
21-Jan-25,55.00,56.18,55.00,55.15,56443
20-Jan-25,55.63,55.63,54.51,55.30,45841
17-Jan-25,54.90,55.68,54.66,55.62,85272
16-Jan-25,55.15,55.15,54.81,55.10,36980
15-Jan-25,55.00,55.72,54.63,55.15,113350
14-Jan-25,55.00,55.95,54.81,55.38,160757
13-Jan-25,55.50,56.20,54.99,55.00,111539
10-Jan-25,56.14,56.20,55.50,55.50,55475
09-Jan-25,57.70,57.73,55.58,55.58,32112
08-Jan-25,56.09,56.10,55.00,56.10,91043
07-Jan-25,56.65,57.57,54.07,56.51,110609
06-Jan-25,57.95,57.96,52.05,56.08,206703
03-Jan-25,58.70,59.96,57.95,57.97,67836
02-Jan-25,58.00,60.00,57.50,58.70,98911
30-Dec-24,56.30,58.00,55.81,58.00,104864
27-Dec-24,55.66,57.00,52.52,57.00,143484
26-Dec-24,53.43,57.00,52.50,56.80,310022
23-Dec-24,53.10,54.20,52.57,53.44,213272
20-Dec-24,51.50,52.57,51.04,52.57,166381
19-Dec-24,51.99,51.99,50.07,51.50,154969
18-Dec-24,52.08,52.08,51.10,51.99,179072
17-Dec-24,52.00,52.53,51.16,52.08,686404
16-Dec-24,53.19,53.19,51.50,52.60,159302
13-Dec-24,53.96,54.20,50.03,51.14,254154
12-Dec-24,53.93,54.89,52.95,53.96,106581
11-Dec-24,53.93,54.19,53.00,53.93,249386
10-Dec-24,53.55,54.99,53.06,53.92,217669
09-Dec-24,54.18,54.99,53.37,53.63,98947
06-Dec-24,54.49,54.50,53.83,54.48,140514
05-Dec-24,54.50,55.20,51.00,55.00,304748
04-Dec-24,54.89,56.98,52.01,55.00,207675
03-Dec-24,56.00,56.00,54.90,55.84,156214
02-Dec-24,56.17,58.42,56.02,56.03,165119
29-Nov-24,56.50,57.32,55.01,57.32,268533
28-Nov-24,56.75,59.00,56.02,57.02,221329
27-Nov-24,56.00,59.75,55.70,57.44,225850
26-Nov-24,59.88,59.88,53.90,56.59,601781
25-Nov-24,54.48,60.50,53.92,59.98,261796
22-Nov-24,54.67,54.67,49.44,54.50,537233
21-Nov-24,54.00,56.88,54.00,54.26,103190
19-Nov-24,53.21,53.98,52.71,53.98,185616
18-Nov-24,53.02,54.00,53.02,53.20,158975
14-Nov-24,52.31,54.00,52.31,53.00,256895
13-Nov-24,54.10,55.51,52.31,53.00,371562
12-Nov-24,55.00,55.49,53.83,54.10,249892
11-Nov-24,55.49,57.22,52.90,54.90,548155
08-Nov-24,57.21,57.27,54.90,55.49,550788
07-Nov-24,57.14,57.79,57.14,57.31,62459
06-Nov-24,57.52,57.60,57.10,57.11,144275
05-Nov-24,57.50,57.94,57.50,57.51,206981
04-Nov-24,57.72,58.57,57.51,57.55,240051
01-Nov-24,60.00,60.98,56.32,58.64,321636
31-Oct-24,61.50,62.70,61.45,61.55,102146
30-Oct-24,61.65,61.65,61.31,61.39,93951
29-Oct-24,62.01,62.01,61.04,61.65,240053
28-Oct-24,62.60,62.60,62.00,62.13,280943

*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: CXCO11