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
30/04/2026	0,87%	0,63	73,20	72,59	72,58	73,44	104K	103
29/04/2026	-0,58%	-0,42	72,57	73,01	72,57	73,55	118K	115
28/04/2026	-0,64%	-0,47	72,99	73,45	72,85	73,68	49K	54
27/04/2026	0,63%	0,46	73,46	73,01	73,00	73,94	23K	44
24/04/2026	-0,16%	-0,12	73,00	73,14	72,91	73,15	79K	80
23/04/2026	-0,67%	-0,49	73,12	74,35	72,90	75,54	139K	173
22/04/2026	-3,12%	-2,37	73,61	75,98	72,90	76,63	425K	251

20/04/2026	1,80%	1,34	75,98	74,65	74,65	76,99	56K	79
17/04/2026	-0,65%	-0,49	74,64	75,10	74,15	75,64	94K	92
16/04/2026	-0,03%	-0,02	75,13	75,92	74,51	75,92	90K	121
15/04/2026	1,69%	1,25	75,15	74,10	73,15	76,65	709K	202
14/04/2026	0,61%	0,45	73,90	73,40	73,20	75,16	250K	200
13/04/2026	0,00%	0,00	73,45	72,51	72,49	73,45	132K	71
10/04/2026	1,31%	0,95	73,45	72,50	72,02	73,45	173K	105
09/04/2026	0,42%	0,30	72,50	72,60	72,01	72,73	265K	182
08/04/2026	0,49%	0,35	72,20	72,50	72,07	72,50	40K	70
07/04/2026	0,00%	0,00	71,85	72,49	71,85	72,49	87K	55
06/04/2026	-0,44%	-0,32	71,85	72,16	71,85	72,58	193K	159
02/04/2026	0,33%	0,24	72,17	72,59	71,92	72,59	42K	57
01/04/2026	-1,20%	-0,87	71,93	72,40	71,90	73,14	65K	70
31/03/2026	0,55%	0,40	72,80	72,60	72,30	72,80	102K	72
30/03/2026	-0,23%	-0,17	72,40	72,57	72,40	72,60	42K	36
27/03/2026	0,10%	0,07	72,57	72,50	72,25	72,59	28K	41
26/03/2026	0,18%	0,13	72,50	72,50	72,25	72,50	45K	31
25/03/2026	0,00%	0,00	72,37	72,20	72,20	72,37	82K	46
24/03/2026	0,15%	0,11	72,37	72,89	72,01	72,89	55K	55
23/03/2026	-0,04%	-0,03	72,26	73,00	72,13	73,00	112K	83
20/03/2026	0,12%	0,09	72,29	72,91	72,04	72,92	69K	67
19/03/2026	-0,40%	-0,29	72,20	72,13	72,13	72,48	80K	45
18/03/2026	0,89%	0,64	72,49	71,86	71,86	72,93	36K	49
17/03/2026	-0,07%	-0,05	71,85	71,85	71,85	72,97	177K	49
16/03/2026	0,11%	0,08	71,90	71,83	71,75	72,35	229K	143
13/03/2026	0,10%	0,07	71,82	71,76	71,76	72,96	143K	119
12/03/2026	-1,64%	-1,20	71,75	72,95	71,75	73,29	50K	57
11/03/2026	-0,18%	-0,13	72,95	73,80	72,94	73,80	30K	55
10/03/2026	1,25%	0,90	73,08	72,36	72,35	73,80	96K	74
09/03/2026	-0,04%	-0,03	72,18	72,21	71,55	72,21	204K	82
06/03/2026	-0,23%	-0,17	72,21	72,43	72,02	72,43	108K	87
05/03/2026	-0,07%	-0,05	72,38	72,43	72,00	72,43	42K	40
04/03/2026	0,88%	0,63	72,43	71,80	71,44	73,50	547K	189
03/03/2026	-0,88%	-0,64	71,80	71,00	71,00	73,44	217K	165
02/03/2026	-0,84%	-0,61	72,44	72,70	72,41	73,62	114K	187
27/02/2026	-0,61%	-0,45	73,05	73,50	72,87	73,79	184K	158
26/02/2026	1,13%	0,82	73,50	72,42	72,41	73,86	181K	160
25/02/2026	1,25%	0,90	72,68	71,78	71,78	72,90	122K	113
24/02/2026	0,74%	0,53	71,78	71,32	71,32	72,19	59K	76
23/02/2026	-1,10%	-0,79	71,25	72,04	71,21	72,80	228K	163
20/02/2026	0,13%	0,09	72,04	71,80	71,72	72,46	118K	116
19/02/2026	0,91%	0,65	71,95	71,70	71,31	72,00	190K	88
18/02/2026	0,78%	0,55	71,30	70,75	70,75	71,99	100K	111
13/02/2026	-1,02%	-0,73	70,75	71,65	70,11	71,65	230K	234
12/02/2026	0,25%	0,18	71,48	71,50	71,03	71,58	99K	50
11/02/2026	0,00%	0,00	71,30	71,30	70,83	71,30	98K	90
10/02/2026	1,09%	0,77	71,30	70,17	70,17	71,80	67K	81
09/02/2026	-0,16%	-0,11	70,53	70,64	70,10	70,94	413K	115
06/02/2026	0,44%	0,31	70,64	70,95	70,00	71,25	120K	127
05/02/2026	-0,09%	-0,06	70,33	70,39	70,33	71,13	113K	87
04/02/2026	-0,33%	-0,23	70,39	70,05	70,05	71,20	117K	99
03/02/2026	-0,66%	-0,47	70,62	72,00	67,93	72,49	217K	186
02/02/2026	-0,46%	-0,33	71,09	71,00	71,00	72,79	57K	96
30/01/2026	0,52%	0,37	71,42	71,50	70,93	71,55	84K	105
29/01/2026	0,78%	0,55	71,05	70,93	70,52	71,50	213K	121
28/01/2026	0,56%	0,39	70,50	70,99	70,45	70,99	128K	125
27/01/2026	-0,31%	-0,22	70,11	71,01	70,11	71,01	175K	159
26/01/2026	-0,41%	-0,29	70,33	70,04	70,04	71,01	255K	152
23/01/2026	-0,88%	-0,63	70,62	70,81	70,15	71,90	238K	208
22/01/2026	-0,59%	-0,42	71,25	71,67	70,12	71,67	131K	129
21/01/2026	-0,60%	-0,43	71,67	72,02	71,54	72,02	60K	93
20/01/2026	1,55%	1,10	72,10	72,20	71,00	72,77	69K	166
19/01/2026	-1,05%	-0,75	71,00	71,99	68,16	71,99	195K	233
16/01/2026	0,63%	0,45	71,75	72,02	68,36	73,50	173K	173
15/01/2026	1,13%	0,80	71,30	70,90	69,51	74,85	193K	250
14/01/2026	1,42%	0,99	70,50	69,78	69,77	70,99	106K	182
13/01/2026	1,03%	0,71	69,51	69,49	68,68	70,00	88K	125
12/01/2026	-1,29%	-0,90	68,80	69,00	68,71	69,68	141K	115
09/01/2026	1,03%	0,71	69,70	69,00	69,00	70,00	161K	159
08/01/2026	0,13%	0,09	68,99	68,85	68,50	68,99	43K	88
07/01/2026	0,97%	0,66	68,90	68,92	67,81	68,92	213K	152
06/01/2026	1,02%	0,69	68,24	68,99	67,81	68,99	59K	111
05/01/2026	-0,03%	-0,02	67,55	68,09	67,15	69,92	77K	134
02/01/2026	-0,59%	-0,40	67,57	67,05	65,03	67,60	209K	171
30/12/2025	0,16%	0,11	67,97	68,52	67,15	68,52	193K	184
29/12/2025	0,53%	0,36	67,86	66,18	66,18	68,01	130K	176
26/12/2025	1,86%	1,23	67,50	66,27	66,16	70,00	492K	368
23/12/2025	-0,23%	-0,15	66,27	66,84	65,92	66,84	2M	1.580
22/12/2025	0,15%	0,10	66,42	66,85	65,91	66,87	995K	447
19/12/2025	-0,20%	-0,13	66,32	66,44	65,95	66,49	323K	176
18/12/2025	0,85%	0,56	66,45	66,48	65,87	66,82	1M	434
17/12/2025	-0,41%	-0,27	65,89	66,18	65,88	66,65	203K	128
16/12/2025	-0,41%	-0,27	66,16	66,43	66,16	67,39	388K	135
15/12/2025	0,00%	0,00	66,43	66,40	66,00	66,43	141K	199
12/12/2025	-0,09%	-0,06	66,43	66,49	65,87	66,80	236K	211
11/12/2025	0,96%	0,63	66,49	65,86	65,86	67,00	71K	101
10/12/2025	-1,61%	-1,08	65,86	65,60	65,60	66,93	671K	675
09/12/2025	0,60%	0,40	66,94	67,00	66,40	67,47	56K	97
08/12/2025	0,83%	0,55	66,54	66,65	65,10	66,65	2M	320
05/12/2025	-0,18%	-0,12	65,99	65,08	65,08	67,99	1M	1.478
04/12/2025	0,09%	0,06	66,11	66,05	65,40	66,99	3M	662
03/12/2025	5,58%	3,49	66,05	62,50	62,50	66,38	2M	453
02/12/2025	-1,18%	-0,75	62,56	63,30	62,50	64,37	96K	143
01/12/2025	-0,28%	-0,18	63,31	62,78	60,17	66,04	153K	178
28/11/2025	0,24%	0,15	63,49	63,18	63,18	63,59	100K	165
27/11/2025	0,33%	0,21	63,34	63,50	63,00	63,50	75K	88
26/11/2025	-0,54%	-0,34	63,13	63,45	62,75	63,45	56K	105
25/11/2025	2,27%	1,41	63,47	62,07	62,07	63,47	250K	215
24/11/2025	-2,01%	-1,27	62,06	63,00	62,01	63,49	181K	415
21/11/2025	-0,27%	-0,17	63,33	63,50	62,98	63,50	66K	106
19/11/2025	-0,14%	-0,09	63,50	63,59	62,69	63,59	62K	90
18/11/2025	1,13%	0,71	63,59	62,88	62,55	63,59	128K	132
17/11/2025	-0,19%	-0,12	62,88	63,00	62,22	63,00	128K	144
14/11/2025	1,35%	0,84	63,00	62,45	62,20	63,40	159K	172
13/11/2025	0,37%	0,23	62,16	62,45	61,95	62,45	49K	268
12/11/2025	-0,27%	-0,17	61,93	61,06	61,06	62,45	46K	108
11/11/2025	-0,78%	-0,49	62,10	62,76	61,05	63,42	113K	113
10/11/2025	2,83%	1,72	62,59	60,91	60,91	62,60	47K	76
07/11/2025	-1,09%	-0,67	60,87	61,56	59,56	62,90	136K	165
06/11/2025	-1,06%	-0,66	61,54	60,95	60,50	62,77	88K	89
05/11/2025	2,45%	1,49	62,20	60,50	60,50	62,40	149K	131
04/11/2025	0,66%	0,40	60,71	60,71	59,94	60,71	268K	118
03/11/2025	-0,97%	-0,59	60,31	59,69	59,69	61,44	91K	98
31/10/2025	-0,15%	-0,09	60,90	59,79	59,79	60,98	21K	46
30/10/2025	1,87%	1,12	60,99	59,10	59,10	60,99	90K	100
29/10/2025	1,47%	0,87	59,87	59,00	59,00	60,33	244K	195
28/10/2025	-0,67%	-0,40	59,00	59,38	58,97	59,40	118K	108
27/10/2025	-0,97%	-0,58	59,40	60,00	59,38	60,34	82K	73
24/10/2025	1,68%	0,99	59,98	59,00	58,99	59,98	84K	92
23/10/2025	-0,02%	-0,01	58,99	59,00	58,70	59,00	48K	59
22/10/2025	-0,51%	-0,30	59,00	59,29	59,00	59,66	235K	622
21/10/2025	-0,24%	-0,14	59,30	59,44	59,21	59,44	18K	41
20/10/2025	-0,22%	-0,13	59,44	59,57	59,15	59,67	61K	92
17/10/2025	0,97%	0,57	59,57	59,16	59,15	59,98	65K	72
16/10/2025	-0,32%	-0,19	59,00	58,80	58,58	59,19	145K	95
15/10/2025	1,04%	0,61	59,19	58,03	58,03	59,20	69K	95
14/10/2025	-	-	58,58	58,70	58,58	59,48	125K	173

Date,Open,High,Low,Close,Volume
30-Apr-26,72.59,73.44,72.58,73.20,104160
29-Apr-26,73.01,73.55,72.57,72.57,117889
28-Apr-26,73.45,73.68,72.85,72.99,48875
27-Apr-26,73.01,73.94,73.00,73.46,22909
24-Apr-26,73.14,73.15,72.91,73.00,79144
23-Apr-26,74.35,75.54,72.90,73.12,139229
22-Apr-26,75.98,76.63,72.90,73.61,425180
20-Apr-26,74.65,76.99,74.65,75.98,55564
17-Apr-26,75.10,75.64,74.15,74.64,93540
16-Apr-26,75.92,75.92,74.51,75.13,89581
15-Apr-26,74.10,76.65,73.15,75.15,708748
14-Apr-26,73.40,75.16,73.20,73.90,250397
13-Apr-26,72.51,73.45,72.49,73.45,131834
10-Apr-26,72.50,73.45,72.02,73.45,173381
09-Apr-26,72.60,72.73,72.01,72.50,264750
08-Apr-26,72.50,72.50,72.07,72.20,40422
07-Apr-26,72.49,72.49,71.85,71.85,86862
06-Apr-26,72.16,72.58,71.85,71.85,192594
02-Apr-26,72.59,72.59,71.92,72.17,41527
01-Apr-26,72.40,73.14,71.90,71.93,64507
31-Mar-26,72.60,72.80,72.30,72.80,101701
30-Mar-26,72.57,72.60,72.40,72.40,41699
27-Mar-26,72.50,72.59,72.25,72.57,27986
26-Mar-26,72.50,72.50,72.25,72.50,44957
25-Mar-26,72.20,72.37,72.20,72.37,82179
24-Mar-26,72.89,72.89,72.01,72.37,55368
23-Mar-26,73.00,73.00,72.13,72.26,111646
20-Mar-26,72.91,72.92,72.04,72.29,69326
19-Mar-26,72.13,72.48,72.13,72.20,80046
18-Mar-26,71.86,72.93,71.86,72.49,36145
17-Mar-26,71.85,72.97,71.85,71.85,176802
16-Mar-26,71.83,72.35,71.75,71.90,229478
13-Mar-26,71.76,72.96,71.76,71.82,143059
12-Mar-26,72.95,73.29,71.75,71.75,49548
11-Mar-26,73.80,73.80,72.94,72.95,29596
10-Mar-26,72.36,73.80,72.35,73.08,95853
09-Mar-26,72.21,72.21,71.55,72.18,203518
06-Mar-26,72.43,72.43,72.02,72.21,107514
05-Mar-26,72.43,72.43,72.00,72.38,41769
04-Mar-26,71.80,73.50,71.44,72.43,547072
03-Mar-26,71.00,73.44,71.00,71.80,217239
02-Mar-26,72.70,73.62,72.41,72.44,113801
27-Feb-26,73.50,73.79,72.87,73.05,183501
26-Feb-26,72.42,73.86,72.41,73.50,181264
25-Feb-26,71.78,72.90,71.78,72.68,122320
24-Feb-26,71.32,72.19,71.32,71.78,59432
23-Feb-26,72.04,72.80,71.21,71.25,227985
20-Feb-26,71.80,72.46,71.72,72.04,117931
19-Feb-26,71.70,72.00,71.31,71.95,189975
18-Feb-26,70.75,71.99,70.75,71.30,99559
13-Feb-26,71.65,71.65,70.11,70.75,229688
12-Feb-26,71.50,71.58,71.03,71.48,99131
11-Feb-26,71.30,71.30,70.83,71.30,97739
10-Feb-26,70.17,71.80,70.17,71.30,67011
09-Feb-26,70.64,70.94,70.10,70.53,413318
06-Feb-26,70.95,71.25,70.00,70.64,119917
05-Feb-26,70.39,71.13,70.33,70.33,113308
04-Feb-26,70.05,71.20,70.05,70.39,116894
03-Feb-26,72.00,72.49,67.93,70.62,217130
02-Feb-26,71.00,72.79,71.00,71.09,57479
30-Jan-26,71.50,71.55,70.93,71.42,84396
29-Jan-26,70.93,71.50,70.52,71.05,213077
28-Jan-26,70.99,70.99,70.45,70.50,127657
27-Jan-26,71.01,71.01,70.11,70.11,175353
26-Jan-26,70.04,71.01,70.04,70.33,255457
23-Jan-26,70.81,71.90,70.15,70.62,237641
22-Jan-26,71.67,71.67,70.12,71.25,131380
21-Jan-26,72.02,72.02,71.54,71.67,60002
20-Jan-26,72.20,72.77,71.00,72.10,68691
19-Jan-26,71.99,71.99,68.16,71.00,194958
16-Jan-26,72.02,73.50,68.36,71.75,173229
15-Jan-26,70.90,74.85,69.51,71.30,193461
14-Jan-26,69.78,70.99,69.77,70.50,106091
13-Jan-26,69.49,70.00,68.68,69.51,88247
12-Jan-26,69.00,69.68,68.71,68.80,140994
09-Jan-26,69.00,70.00,69.00,69.70,161092
08-Jan-26,68.85,68.99,68.50,68.99,43317
07-Jan-26,68.92,68.92,67.81,68.90,213280
06-Jan-26,68.99,68.99,67.81,68.24,58991
05-Jan-26,68.09,69.92,67.15,67.55,76793
02-Jan-26,67.05,67.60,65.03,67.57,208562
30-Dec-25,68.52,68.52,67.15,67.97,193479
29-Dec-25,66.18,68.01,66.18,67.86,129860
26-Dec-25,66.27,70.00,66.16,67.50,492445
23-Dec-25,66.84,66.84,65.92,66.27,2362441
22-Dec-25,66.85,66.87,65.91,66.42,994916
19-Dec-25,66.44,66.49,65.95,66.32,323492
18-Dec-25,66.48,66.82,65.87,66.45,1420498
17-Dec-25,66.18,66.65,65.88,65.89,203058
16-Dec-25,66.43,67.39,66.16,66.16,387934
15-Dec-25,66.40,66.43,66.00,66.43,140968
12-Dec-25,66.49,66.80,65.87,66.43,236348
11-Dec-25,65.86,67.00,65.86,66.49,71027
10-Dec-25,65.60,66.93,65.60,65.86,671282
09-Dec-25,67.00,67.47,66.40,66.94,56151
08-Dec-25,66.65,66.65,65.10,66.54,1678076
05-Dec-25,65.08,67.99,65.08,65.99,1063500
04-Dec-25,66.05,66.99,65.40,66.11,2675994
03-Dec-25,62.50,66.38,62.50,66.05,1642823
02-Dec-25,63.30,64.37,62.50,62.56,96439
01-Dec-25,62.78,66.04,60.17,63.31,153261
28-Nov-25,63.18,63.59,63.18,63.49,99721
27-Nov-25,63.50,63.50,63.00,63.34,74791
26-Nov-25,63.45,63.45,62.75,63.13,55589
25-Nov-25,62.07,63.47,62.07,63.47,249998
24-Nov-25,63.00,63.49,62.01,62.06,181347
21-Nov-25,63.50,63.50,62.98,63.33,65680
19-Nov-25,63.59,63.59,62.69,63.50,61529
18-Nov-25,62.88,63.59,62.55,63.59,127609
17-Nov-25,63.00,63.00,62.22,62.88,128095
14-Nov-25,62.45,63.40,62.20,63.00,159018
13-Nov-25,62.45,62.45,61.95,62.16,48713
12-Nov-25,61.06,62.45,61.06,61.93,46344
11-Nov-25,62.76,63.42,61.05,62.10,112737
10-Nov-25,60.91,62.60,60.91,62.59,46666
07-Nov-25,61.56,62.90,59.56,60.87,135519
06-Nov-25,60.95,62.77,60.50,61.54,88375
05-Nov-25,60.50,62.40,60.50,62.20,148550
04-Nov-25,60.71,60.71,59.94,60.71,268248
03-Nov-25,59.69,61.44,59.69,60.31,91092
31-Oct-25,59.79,60.98,59.79,60.90,20650
30-Oct-25,59.10,60.99,59.10,60.99,90184
29-Oct-25,59.00,60.33,59.00,59.87,244121
28-Oct-25,59.38,59.40,58.97,59.00,117538
27-Oct-25,60.00,60.34,59.38,59.40,81862
24-Oct-25,59.00,59.98,58.99,59.98,83892
23-Oct-25,59.00,59.00,58.70,58.99,48009
22-Oct-25,59.29,59.66,59.00,59.00,235146
21-Oct-25,59.44,59.44,59.21,59.30,18050
20-Oct-25,59.57,59.67,59.15,59.44,61216
17-Oct-25,59.16,59.98,59.15,59.57,65285
16-Oct-25,58.80,59.19,58.58,59.00,144669
15-Oct-25,58.03,59.20,58.03,59.19,69195
14-Oct-25,58.70,59.48,58.58,58.58,124566

*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