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
09/10/2026	0,67%	0,48	71,69	71,28	71,28	71,90	59K	51
08/10/2026	-0,34%	-0,24	71,21	71,28	70,52	72,88	49K	79
07/10/2026	0,29%	0,21	71,45	71,74	71,27	71,74	42K	40
06/10/2026	0,62%	0,44	71,24	70,81	70,80	74,00	71K	71
05/10/2026	0,80%	0,56	70,80	70,20	70,20	71,50	57K	73
02/10/2026	0,00%	0,00	70,24	70,25	70,22	71,50	91K	65
01/10/2026	-1,49%	-1,06	70,24	70,55	70,15	70,55	52K	34
30/09/2026	-0,22%	-0,16	71,30	71,54	71,08	71,54	14K	27
29/09/2026	0,61%	0,43	71,46	71,00	70,86	71,46	107K	44
28/09/2026	-0,27%	-0,19	71,03	71,22	71,00	71,50	165K	64
25/09/2026	-0,11%	-0,08	71,22	71,55	71,22	71,55	38K	25
24/09/2026	0,00%	0,00	71,30	71,15	71,15	71,30	15K	9
23/09/2026	-0,34%	-0,24	71,30	71,54	71,05	71,54	40K	32
22/09/2026	0,83%	0,59	71,54	71,50	70,97	71,55	31K	58
21/09/2026	0,00%	0,00	70,95	70,95	70,95	71,55	147K	46
18/09/2026	-0,84%	-0,60	70,95	71,55	70,95	71,55	366K	174
17/09/2026	1,20%	0,85	71,55	71,49	70,83	71,64	48K	50
16/09/2026	-0,84%	-0,60	70,70	71,30	70,67	71,30	226K	83
15/09/2026	0,85%	0,60	71,30	70,69	70,39	71,30	178K	89
14/09/2026	-0,34%	-0,24	70,70	70,80	70,12	70,80	158K	68
11/09/2026	-0,30%	-0,21	70,94	71,13	70,50	71,13	22K	48
10/09/2026	1,64%	1,15	71,15	69,60	69,60	71,15	130K	68
09/09/2026	0,03%	0,02	70,00	69,98	69,52	71,15	122K	67
08/09/2026	0,11%	0,08	69,98	69,90	69,50	70,90	56K	38
04/09/2026	-0,81%	-0,57	69,90	70,47	69,90	70,60	114K	82
03/09/2026	0,69%	0,48	70,47	69,99	69,33	70,65	185K	70
02/09/2026	0,43%	0,30	69,99	69,60	69,01	69,99	147K	120
01/09/2026	-0,57%	-0,40	69,69	67,53	67,53	69,69	196K	136
31/08/2026	0,27%	0,19	70,09	70,00	69,90	70,82	37K	44
28/08/2026	-0,27%	-0,19	69,90	69,52	69,52	70,00	115K	69
27/08/2026	0,83%	0,58	70,09	69,99	69,75	70,10	43K	38
26/08/2026	-0,93%	-0,65	69,51	70,50	69,51	70,50	106K	52
25/08/2026	0,10%	0,07	70,16	70,08	69,59	70,36	94K	211
24/08/2026	0,30%	0,21	70,09	69,87	69,53	70,41	52K	51
21/08/2026	-0,19%	-0,13	69,88	70,01	69,75	70,86	32K	41
20/08/2026	0,73%	0,51	70,01	69,52	69,52	70,33	176K	76
19/08/2026	0,00%	0,00	69,50	70,20	69,50	71,15	468K	461
18/08/2026	-0,07%	-0,05	69,50	69,55	69,50	70,00	242K	346
17/08/2026	-0,93%	-0,65	69,55	70,91	69,55	71,00	177K	375
14/08/2026	0,29%	0,20	70,20	69,99	69,50	71,00	129K	104
13/08/2026	0,70%	0,49	70,00	69,51	68,58	70,00	978K	219
12/08/2026	-0,42%	-0,29	69,51	69,53	69,51	70,49	245K	147
11/08/2026	0,36%	0,25	69,80	70,19	69,51	70,30	263K	114
10/08/2026	-1,70%	-1,20	69,55	70,75	69,51	70,75	117K	121
07/08/2026	0,81%	0,57	70,75	70,17	69,51	70,75	140K	72
06/08/2026	-0,69%	-0,49	70,18	70,79	69,57	70,80	21K	41
05/08/2026	0,74%	0,52	70,67	69,71	69,51	70,68	100K	97
04/08/2026	-1,18%	-0,84	70,15	69,81	69,80	70,92	101K	81
03/08/2026	0,33%	0,23	70,99	70,03	69,52	70,99	189K	124
31/07/2026	-0,34%	-0,24	70,76	71,00	70,24	71,00	88K	40
30/07/2026	1,98%	1,38	71,00	69,50	69,50	71,00	84K	40
29/07/2026	0,17%	0,12	69,62	69,50	69,50	71,00	317K	126
28/07/2026	0,00%	0,00	69,50	69,52	69,50	70,70	474K	103
27/07/2026	0,00%	0,00	69,50	69,54	69,50	70,60	189K	122
24/07/2026	-1,03%	-0,72	69,50	70,21	69,50	70,22	51K	29
23/07/2026	-0,68%	-0,48	70,22	70,70	69,80	70,70	35K	38
22/07/2026	0,68%	0,48	70,70	70,49	69,55	70,70	161K	67
21/07/2026	0,23%	0,16	70,22	70,48	69,51	70,50	17K	56
20/07/2026	0,10%	0,07	70,06	69,94	67,56	70,50	137K	104
17/07/2026	-0,26%	-0,18	69,99	70,19	69,21	70,19	77K	73
16/07/2026	-0,03%	-0,02	70,17	70,18	69,58	70,18	32K	36
15/07/2026	0,19%	0,13	70,19	70,06	69,33	70,19	35K	63
14/07/2026	0,10%	0,07	70,06	69,69	69,16	70,14	153K	146
13/07/2026	3,97%	2,67	69,99	67,80	67,80	69,99	215K	215
10/07/2026	0,48%	0,32	67,32	67,00	67,00	67,94	76K	57
09/07/2026	0,43%	0,29	67,00	66,72	66,64	67,83	183K	215
08/07/2026	-0,43%	-0,29	66,71	68,00	66,11	68,00	479K	184
07/07/2026	0,00%	0,00	67,00	68,00	67,00	68,00	46K	30
06/07/2026	-0,01%	-0,01	67,00	67,01	66,80	67,91	97K	94
03/07/2026	0,46%	0,31	67,01	66,70	66,02	68,05	58K	310
02/07/2026	3,01%	1,95	66,70	66,00	66,00	67,98	421K	237
01/07/2026	-7,43%	-5,20	64,75	69,25	63,07	69,25	593K	541
30/06/2026	-0,01%	-0,01	69,95	69,97	68,00	69,97	287K	166
29/06/2026	0,00%	0,00	69,96	69,96	69,23	69,96	36K	62
26/06/2026	4,37%	2,93	69,96	68,00	67,41	69,96	167K	135
25/06/2026	1,92%	1,26	67,03	65,26	65,26	67,39	96K	71
24/06/2026	-3,21%	-2,18	65,77	67,95	65,02	67,95	447K	193
23/06/2026	1,04%	0,70	67,95	67,82	67,07	67,96	584K	122
22/06/2026	1,45%	0,96	67,25	65,05	65,05	67,84	73K	76
19/06/2026	1,04%	0,68	66,29	65,50	65,50	66,50	17K	43
18/06/2026	0,17%	0,11	65,61	66,00	65,02	66,22	97K	131
17/06/2026	1,46%	0,94	65,50	65,00	65,00	65,99	107K	81
16/06/2026	-3,35%	-2,24	64,56	66,81	63,80	67,70	583K	423
15/06/2026	-0,31%	-0,21	66,80	67,83	66,80	67,83	175K	137
12/06/2026	-0,28%	-0,19	67,01	67,40	66,88	68,01	77K	98
11/06/2026	0,34%	0,23	67,20	66,52	66,50	67,40	45K	60
10/06/2026	-0,07%	-0,05	66,97	67,02	66,91	67,40	105K	59
09/06/2026	0,01%	0,01	67,02	67,01	67,00	67,43	93K	51
08/06/2026	0,01%	0,01	67,01	67,00	66,80	68,03	94K	82
05/06/2026	-0,16%	-0,11	67,00	67,15	66,14	67,15	89K	107
03/06/2026	-0,55%	-0,37	67,11	68,00	66,52	68,00	92K	71
02/06/2026	-0,59%	-0,40	67,48	68,56	66,14	69,00	170K	173
01/06/2026	-2,97%	-2,08	67,88	69,07	67,88	69,94	110K	104
29/05/2026	1,22%	0,84	69,96	69,63	69,40	70,00	50K	40
28/05/2026	-0,66%	-0,46	69,12	69,58	68,40	69,67	70K	74
27/05/2026	-0,60%	-0,42	69,58	69,00	68,00	70,35	325K	443
26/05/2026	3,97%	2,67	70,00	65,00	63,17	70,00	1M	311
25/05/2026	-4,65%	-3,28	67,33	70,63	66,05	70,63	402K	1.065
22/05/2026	0,56%	0,39	70,61	70,22	70,16	70,63	127K	104
21/05/2026	-0,57%	-0,40	70,22	70,64	70,16	70,64	206K	166
20/05/2026	-0,59%	-0,42	70,62	71,04	70,62	71,63	188K	155
19/05/2026	-0,18%	-0,13	71,04	71,03	70,67	71,09	231K	107
18/05/2026	-0,73%	-0,52	71,17	72,00	71,00	72,00	133K	123
15/05/2026	0,72%	0,51	71,69	71,14	71,14	71,98	71K	67
14/05/2026	-0,52%	-0,37	71,18	72,26	71,11	72,26	187K	118
13/05/2026	-0,62%	-0,45	71,55	72,00	71,55	72,59	101K	101
12/05/2026	-0,08%	-0,06	72,00	72,10	72,00	73,00	122K	82
11/05/2026	-1,76%	-1,29	72,06	74,19	72,06	74,19	123K	92
08/05/2026	0,04%	0,03	73,35	73,32	73,01	74,47	105K	99
07/05/2026	0,44%	0,32	73,32	73,00	73,00	73,32	20K	30
06/05/2026	0,25%	0,18	73,00	72,81	72,80	73,32	69K	56
05/05/2026	-0,36%	-0,26	72,82	73,49	72,71	73,49	28K	50
04/05/2026	-0,16%	-0,12	73,08	73,30	73,08	73,64	288K	76
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	-	-	72,80	72,60	72,30	72,80	102K	72

Date,Open,High,Low,Close,Volume
09-Oct-26,71.28,71.90,71.28,71.69,58893
08-Oct-26,71.28,72.88,70.52,71.21,49008
07-Oct-26,71.74,71.74,71.27,71.45,42430
06-Oct-26,70.81,74.00,70.80,71.24,70566
05-Oct-26,70.20,71.50,70.20,70.80,57120
02-Oct-26,70.25,71.50,70.22,70.24,90932
01-Oct-26,70.55,70.55,70.15,70.24,51871
30-Sep-26,71.54,71.54,71.08,71.30,14416
29-Sep-26,71.00,71.46,70.86,71.46,107354
28-Sep-26,71.22,71.50,71.00,71.03,164700
25-Sep-26,71.55,71.55,71.22,71.22,37629
24-Sep-26,71.15,71.30,71.15,71.30,14957
23-Sep-26,71.54,71.54,71.05,71.30,39672
22-Sep-26,71.50,71.55,70.97,71.54,30525
21-Sep-26,70.95,71.55,70.95,70.95,146541
18-Sep-26,71.55,71.55,70.95,70.95,366128
17-Sep-26,71.49,71.64,70.83,71.55,47841
16-Sep-26,71.30,71.30,70.67,70.70,225719
15-Sep-26,70.69,71.30,70.39,71.30,177929
14-Sep-26,70.80,70.80,70.12,70.70,158242
11-Sep-26,71.13,71.13,70.50,70.94,22005
10-Sep-26,69.60,71.15,69.60,71.15,129526
09-Sep-26,69.98,71.15,69.52,70.00,122061
08-Sep-26,69.90,70.90,69.50,69.98,56004
04-Sep-26,70.47,70.60,69.90,69.90,113524
03-Sep-26,69.99,70.65,69.33,70.47,185020
02-Sep-26,69.60,69.99,69.01,69.99,146503
01-Sep-26,67.53,69.69,67.53,69.69,195921
31-Aug-26,70.00,70.82,69.90,70.09,36997
28-Aug-26,69.52,70.00,69.52,69.90,114665
27-Aug-26,69.99,70.10,69.75,70.09,42635
26-Aug-26,70.50,70.50,69.51,69.51,105829
25-Aug-26,70.08,70.36,69.59,70.16,93632
24-Aug-26,69.87,70.41,69.53,70.09,52071
21-Aug-26,70.01,70.86,69.75,69.88,32240
20-Aug-26,69.52,70.33,69.52,70.01,176290
19-Aug-26,70.20,71.15,69.50,69.50,468468
18-Aug-26,69.55,70.00,69.50,69.50,241778
17-Aug-26,70.91,71.00,69.55,69.55,177148
14-Aug-26,69.99,71.00,69.50,70.20,129162
13-Aug-26,69.51,70.00,68.58,70.00,977803
12-Aug-26,69.53,70.49,69.51,69.51,245015
11-Aug-26,70.19,70.30,69.51,69.80,262690
10-Aug-26,70.75,70.75,69.51,69.55,116739
07-Aug-26,70.17,70.75,69.51,70.75,140304
06-Aug-26,70.79,70.80,69.57,70.18,21166
05-Aug-26,69.71,70.68,69.51,70.67,100312
04-Aug-26,69.81,70.92,69.80,70.15,100503
03-Aug-26,70.03,70.99,69.52,70.99,188627
31-Jul-26,71.00,71.00,70.24,70.76,87947
30-Jul-26,69.50,71.00,69.50,71.00,84283
29-Jul-26,69.50,71.00,69.50,69.62,317494
28-Jul-26,69.52,70.70,69.50,69.50,474217
27-Jul-26,69.54,70.60,69.50,69.50,188676
24-Jul-26,70.21,70.22,69.50,69.50,51326
23-Jul-26,70.70,70.70,69.80,70.22,35083
22-Jul-26,70.49,70.70,69.55,70.70,161294
21-Jul-26,70.48,70.50,69.51,70.22,17313
20-Jul-26,69.94,70.50,67.56,70.06,136995
17-Jul-26,70.19,70.19,69.21,69.99,76765
16-Jul-26,70.18,70.18,69.58,70.17,32409
15-Jul-26,70.06,70.19,69.33,70.19,35223
14-Jul-26,69.69,70.14,69.16,70.06,152819
13-Jul-26,67.80,69.99,67.80,69.99,214661
10-Jul-26,67.00,67.94,67.00,67.32,76497
09-Jul-26,66.72,67.83,66.64,67.00,183485
08-Jul-26,68.00,68.00,66.11,66.71,479018
07-Jul-26,68.00,68.00,67.00,67.00,46268
06-Jul-26,67.01,67.91,66.80,67.00,96847
03-Jul-26,66.70,68.05,66.02,67.01,57883
02-Jul-26,66.00,67.98,66.00,66.70,420703
01-Jul-26,69.25,69.25,63.07,64.75,592753
30-Jun-26,69.97,69.97,68.00,69.95,287043
29-Jun-26,69.96,69.96,69.23,69.96,36225
26-Jun-26,68.00,69.96,67.41,69.96,166515
25-Jun-26,65.26,67.39,65.26,67.03,95674
24-Jun-26,67.95,67.95,65.02,65.77,447006
23-Jun-26,67.82,67.96,67.07,67.95,583770
22-Jun-26,65.05,67.84,65.05,67.25,73299
19-Jun-26,65.50,66.50,65.50,66.29,16861
18-Jun-26,66.00,66.22,65.02,65.61,97176
17-Jun-26,65.00,65.99,65.00,65.50,106724
16-Jun-26,66.81,67.70,63.80,64.56,582622
15-Jun-26,67.83,67.83,66.80,66.80,175054
12-Jun-26,67.40,68.01,66.88,67.01,77344
11-Jun-26,66.52,67.40,66.50,67.20,45037
10-Jun-26,67.02,67.40,66.91,66.97,104855
09-Jun-26,67.01,67.43,67.00,67.02,93417
08-Jun-26,67.00,68.03,66.80,67.01,93638
05-Jun-26,67.15,67.15,66.14,67.00,88842
03-Jun-26,68.00,68.00,66.52,67.11,92275
02-Jun-26,68.56,69.00,66.14,67.48,169941
01-Jun-26,69.07,69.94,67.88,67.88,109600
29-May-26,69.63,70.00,69.40,69.96,50472
28-May-26,69.58,69.67,68.40,69.12,70452
27-May-26,69.00,70.35,68.00,69.58,325407
26-May-26,65.00,70.00,63.17,70.00,1003470
25-May-26,70.63,70.63,66.05,67.33,401820
22-May-26,70.22,70.63,70.16,70.61,127166
21-May-26,70.64,70.64,70.16,70.22,205583
20-May-26,71.04,71.63,70.62,70.62,188307
19-May-26,71.03,71.09,70.67,71.04,230609
18-May-26,72.00,72.00,71.00,71.17,132794
15-May-26,71.14,71.98,71.14,71.69,70911
14-May-26,72.26,72.26,71.11,71.18,186954
13-May-26,72.00,72.59,71.55,71.55,100777
12-May-26,72.10,73.00,72.00,72.00,122185
11-May-26,74.19,74.19,72.06,72.06,122956
08-May-26,73.32,74.47,73.01,73.35,104719
07-May-26,73.00,73.32,73.00,73.32,20495
06-May-26,72.81,73.32,72.80,73.00,69331
05-May-26,73.49,73.49,72.71,72.82,28209
04-May-26,73.30,73.64,73.08,73.08,287653
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

*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