Cotação atual, histórico e gráfico do papel: CXRI11

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 CXRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/03/2026	-2,41%	-1,65	66,74	66,39	66,39	67,32	5K	18
02/03/2026	1,33%	0,90	68,39	67,51	66,63	68,39	168K	63
27/02/2026	-0,74%	-0,50	67,49	67,99	67,49	67,99	79K	12
26/02/2026	1,03%	0,69	67,99	67,31	67,30	67,99	4K	7
25/02/2026	-0,15%	-0,10	67,30	67,40	67,08	67,70	2K	11
24/02/2026	0,18%	0,12	67,40	67,25	67,25	67,50	2K	5
23/02/2026	-0,16%	-0,11	67,28	66,56	66,56	67,30	2K	8

20/02/2026	0,57%	0,38	67,39	67,39	67,39	67,39	67	1
19/02/2026	-0,58%	-0,39	67,01	67,39	67,01	67,40	2K	7
18/02/2026	0,76%	0,51	67,40	67,01	67,01	67,48	11K	11
13/02/2026	-0,87%	-0,59	66,89	67,47	66,89	67,47	12K	13
12/02/2026	2,24%	1,48	67,48	66,19	66,01	67,49	1K	7
11/02/2026	0,43%	0,28	66,00	66,00	66,00	67,49	3K	9
10/02/2026	0,00%	0,00	65,72	66,38	65,72	66,38	34K	15
09/02/2026	-2,03%	-1,36	65,72	66,18	65,60	66,79	24K	182
06/02/2026	0,69%	0,46	67,08	65,90	65,90	67,08	22K	17
05/02/2026	-0,92%	-0,62	66,62	67,25	65,90	68,00	19K	32
04/02/2026	-1,77%	-1,21	67,24	68,59	67,07	68,59	2K	11
03/02/2026	-0,22%	-0,15	68,45	68,60	68,45	68,60	684	4
02/02/2026	0,57%	0,39	68,60	68,21	67,56	68,60	9K	21
30/01/2026	0,03%	0,02	68,21	68,20	68,18	68,39	22K	17
29/01/2026	-0,01%	-0,01	68,19	68,19	68,11	68,20	26K	9
28/01/2026	0,29%	0,20	68,20	67,84	67,50	68,20	3K	9
27/01/2026	2,09%	1,39	68,00	67,59	66,82	68,20	191K	174
26/01/2026	0,51%	0,34	66,61	65,53	65,52	67,40	74K	42
23/01/2026	0,06%	0,04	66,27	66,18	65,51	66,28	14K	26
22/01/2026	1,16%	0,76	66,23	65,06	65,03	66,23	5K	16
21/01/2026	0,20%	0,13	65,47	65,33	65,33	65,47	327	3
20/01/2026	-0,06%	-0,04	65,34	65,34	65,00	65,39	18K	31
19/01/2026	0,00%	0,00	65,38	65,38	65,38	65,39	1K	6
16/01/2026	0,60%	0,39	65,38	65,37	64,46	65,39	83K	87
15/01/2026	-0,57%	-0,37	64,99	65,40	64,85	65,40	9K	11
14/01/2026	0,82%	0,53	65,36	65,41	64,90	65,41	6K	13
13/01/2026	-0,09%	-0,06	64,83	64,89	64,83	65,45	11K	25
12/01/2026	0,00%	0,00	64,89	64,61	64,61	64,89	25K	22
09/01/2026	0,00%	0,00	64,89	65,54	64,64	65,54	1K	8
08/01/2026	-0,18%	-0,12	64,89	64,61	64,41	64,91	109K	81
07/01/2026	-0,66%	-0,43	65,01	65,38	64,02	65,38	78K	67
06/01/2026	1,77%	1,14	65,44	66,40	64,28	66,40	2K	11
05/01/2026	-5,44%	-3,70	64,30	65,00	64,00	66,48	4M	380
02/01/2026	-1,88%	-1,30	68,00	67,91	67,91	68,28	815K	799
30/12/2025	0,87%	0,60	69,30	68,70	68,70	69,30	1K	6
29/12/2025	0,50%	0,34	68,70	67,47	67,47	68,70	4K	6
26/12/2025	-0,96%	-0,66	68,36	69,02	67,66	69,02	5K	15
23/12/2025	6,18%	4,02	69,02	69,29	65,68	69,29	467	4
22/12/2025	-1,14%	-0,75	65,00	66,41	64,90	66,41	2K	11
19/12/2025	0,09%	0,06	65,75	65,72	65,71	65,90	3K	9
18/12/2025	-5,43%	-3,77	65,69	68,56	65,69	69,17	4K	13
17/12/2025	5,85%	3,84	69,46	69,46	69,46	69,46	486	3
16/12/2025	0,14%	0,09	65,62	65,59	65,59	66,00	2K	8
15/12/2025	-0,09%	-0,06	65,53	65,59	65,00	65,59	3K	10
12/12/2025	2,39%	1,53	65,59	65,63	65,30	65,63	916	6
11/12/2025	-0,99%	-0,64	64,06	64,24	64,04	64,24	705	5
10/12/2025	-1,22%	-0,80	64,70	64,24	63,16	64,85	55K	40
09/12/2025	1,11%	0,72	65,50	65,49	65,49	65,50	327	2
08/12/2025	-0,42%	-0,27	64,78	64,56	64,56	65,49	391	5
05/12/2025	-0,08%	-0,05	65,05	65,74	64,32	65,74	583	4
04/12/2025	1,47%	0,94	65,10	64,00	62,23	71,72	53K	30
03/12/2025	4,00%	2,47	64,16	62,64	62,64	72,90	936K	254
02/12/2025	-2,33%	-1,47	61,69	66,49	61,10	66,49	12K	29
01/12/2025	0,25%	0,16	63,16	63,63	61,21	66,42	21K	36
28/11/2025	3,24%	1,98	63,00	61,03	61,03	64,92	10K	24
27/11/2025	-4,70%	-3,01	61,02	67,55	61,02	68,28	159K	113
26/11/2025	-8,82%	-6,19	64,03	70,28	64,03	70,66	5M	56
25/11/2025	1,05%	0,73	70,22	65,10	65,10	70,26	3K	11
24/11/2025	-0,73%	-0,51	69,49	70,28	69,49	70,28	2K	6
21/11/2025	4,48%	3,00	70,00	66,98	65,01	70,00	2M	37
19/11/2025	0,78%	0,52	67,00	66,00	63,35	67,00	2M	29
18/11/2025	3,15%	2,03	66,48	64,44	64,44	66,48	2K	6
17/11/2025	-5,22%	-3,55	64,45	68,39	64,00	68,39	23K	26
14/11/2025	-0,53%	-0,36	68,00	68,39	66,84	68,39	4K	17
13/11/2025	5,15%	3,35	68,36	65,05	65,00	68,44	38K	22
12/11/2025	-7,10%	-4,97	65,01	66,04	65,01	70,00	93K	58
11/11/2025	-0,38%	-0,27	69,98	70,04	67,04	72,21	11K	20
10/11/2025	-4,95%	-3,66	70,25	73,70	64,52	73,70	2K	22
07/11/2025	-3,37%	-2,58	73,91	74,99	68,07	74,99	3K	29
06/11/2025	19,25%	12,35	76,49	70,00	66,99	76,49	3M	33
05/11/2025	1,81%	1,14	64,14	63,25	62,55	67,00	244K	149
04/11/2025	-5,82%	-3,89	63,00	66,91	63,00	66,91	6K	18
03/11/2025	-0,06%	-0,04	66,89	66,99	66,89	67,00	5K	12
31/10/2025	4,22%	2,71	66,93	64,22	62,35	66,98	2K	9
30/10/2025	0,67%	0,43	64,22	64,35	64,22	67,97	488K	443
29/10/2025	1,25%	0,79	63,79	62,41	61,86	63,79	3K	12
28/10/2025	0,00%	0,00	63,00	63,79	63,00	63,80	3K	4
27/10/2025	0,22%	0,14	63,00	61,71	61,71	63,12	3K	8
24/10/2025	-0,22%	-0,14	62,86	62,31	62,27	63,92	3K	21
23/10/2025	0,10%	0,06	63,00	63,94	62,86	63,94	18K	10
22/10/2025	0,70%	0,44	62,94	62,94	62,94	62,94	62	1
21/10/2025	0,00%	0,00	62,50	62,50	62,50	62,86	4K	5
20/10/2025	-3,70%	-2,40	62,50	62,07	62,07	64,33	19K	15
16/10/2025	5,14%	3,17	64,90	61,73	61,73	64,90	29K	23
15/10/2025	-1,23%	-0,77	61,73	64,96	61,72	64,96	1K	11
14/10/2025	-0,95%	-0,60	62,50	62,43	62,43	62,50	187	3
13/10/2025	0,57%	0,36	63,10	62,82	62,23	64,98	27K	19
10/10/2025	2,52%	1,54	62,74	62,75	61,77	62,75	873	7
09/10/2025	-1,42%	-0,88	61,20	62,07	61,20	62,07	5K	9
08/10/2025	0,08%	0,05	62,08	62,32	62,00	62,32	931	5
07/10/2025	-4,42%	-2,87	62,03	64,98	62,00	64,98	16K	21
06/10/2025	-0,15%	-0,10	64,90	64,99	63,73	64,99	1K	8
03/10/2025	2,38%	1,51	65,00	63,50	63,49	66,00	21K	23
02/10/2025	1,96%	1,22	63,49	62,50	62,50	63,50	2K	4
01/10/2025	-1,49%	-0,94	62,27	62,12	62,12	64,86	35K	53
30/09/2025	0,54%	0,34	63,21	62,86	62,00	63,21	6K	14
29/09/2025	0,13%	0,08	62,87	62,79	62,50	62,87	6K	12
26/09/2025	0,46%	0,29	62,79	62,50	62,50	62,79	815	3
25/09/2025	-0,46%	-0,29	62,50	62,79	62,50	62,79	27K	6
24/09/2025	-0,13%	-0,08	62,79	62,79	62,00	62,79	9K	9
23/09/2025	1,24%	0,77	62,87	62,87	62,87	62,87	10K	6
22/09/2025	-1,41%	-0,89	62,10	62,99	62,10	62,99	3K	7
19/09/2025	0,03%	0,02	62,99	62,96	62,96	62,99	5K	7
18/09/2025	1,71%	1,06	62,97	62,53	62,53	62,97	813	4
17/09/2025	-1,81%	-1,14	61,91	62,98	61,91	62,99	3K	10
16/09/2025	0,00%	0,00	63,05	63,00	61,75	63,05	161K	17
15/09/2025	0,00%	0,00	63,05	62,99	62,98	63,05	6K	14
12/09/2025	-0,11%	-0,07	63,05	63,18	61,03	63,18	50K	27
11/09/2025	-0,08%	-0,05	63,12	63,17	63,12	63,19	757	5
10/09/2025	-0,03%	-0,02	63,17	63,17	62,02	63,17	4K	11
09/09/2025	-0,02%	-0,01	63,19	63,18	63,17	63,49	1K	6
08/09/2025	2,12%	1,31	63,20	61,88	61,88	63,20	34K	42
05/09/2025	2,35%	1,42	61,89	60,00	60,00	61,89	14K	11
04/09/2025	0,05%	0,03	60,47	60,45	60,28	62,06	4K	16
03/09/2025	-0,92%	-0,56	60,44	62,07	60,42	62,08	307	5
02/09/2025	-1,63%	-1,01	61,00	62,00	60,40	62,00	11K	28
01/09/2025	1,66%	1,01	62,01	61,21	61,00	62,07	40K	21
29/08/2025	0,94%	0,57	61,00	61,01	61,00	62,19	3K	13
28/08/2025	-0,33%	-0,20	60,43	61,98	60,43	62,20	40K	25
27/08/2025	0,07%	0,04	60,63	61,10	60,63	61,99	1K	6
26/08/2025	-0,79%	-0,48	60,59	61,07	60,59	61,50	26K	13
25/08/2025	0,94%	0,57	61,07	60,52	60,52	62,68	34K	11
22/08/2025	-0,46%	-0,28	60,50	60,51	60,50	60,55	3K	7
21/08/2025	-0,85%	-0,52	60,78	61,29	60,78	62,00	6K	28
20/08/2025	-0,13%	-0,08	61,30	61,29	60,52	61,30	2K	6
19/08/2025	-0,52%	-0,32	61,38	60,64	60,64	61,38	4K	10
18/08/2025	-	-	61,70	61,18	61,18	61,71	22K	11

Date,Open,High,Low,Close,Volume
03-Mar-26,66.39,67.32,66.39,66.74,4738
02-Mar-26,67.51,68.39,66.63,68.39,167925
27-Feb-26,67.99,67.99,67.49,67.49,79191
26-Feb-26,67.31,67.99,67.30,67.99,3865
25-Feb-26,67.40,67.70,67.08,67.30,2427
24-Feb-26,67.25,67.50,67.25,67.40,1684
23-Feb-26,66.56,67.30,66.56,67.28,1813
20-Feb-26,67.39,67.39,67.39,67.39,67
19-Feb-26,67.39,67.40,67.01,67.01,1881
18-Feb-26,67.01,67.48,67.01,67.40,11254
13-Feb-26,67.47,67.47,66.89,66.89,12083
12-Feb-26,66.19,67.49,66.01,67.48,1199
11-Feb-26,66.00,67.49,66.00,66.00,2511
10-Feb-26,66.38,66.38,65.72,65.72,33679
09-Feb-26,66.18,66.79,65.60,65.72,23907
06-Feb-26,65.90,67.08,65.90,67.08,21841
05-Feb-26,67.25,68.00,65.90,66.62,18830
04-Feb-26,68.59,68.59,67.07,67.24,1683
03-Feb-26,68.60,68.60,68.45,68.45,684
02-Feb-26,68.21,68.60,67.56,68.60,8505
30-Jan-26,68.20,68.39,68.18,68.21,21824
29-Jan-26,68.19,68.20,68.11,68.19,25898
28-Jan-26,67.84,68.20,67.50,68.20,2570
27-Jan-26,67.59,68.20,66.82,68.00,191327
26-Jan-26,65.53,67.40,65.52,66.61,73559
23-Jan-26,66.18,66.28,65.51,66.27,13577
22-Jan-26,65.06,66.23,65.03,66.23,5171
21-Jan-26,65.33,65.47,65.33,65.47,327
20-Jan-26,65.34,65.39,65.00,65.34,17639
19-Jan-26,65.38,65.39,65.38,65.38,1111
16-Jan-26,65.37,65.39,64.46,65.38,82755
15-Jan-26,65.40,65.40,64.85,64.99,8501
14-Jan-26,65.41,65.41,64.90,65.36,5935
13-Jan-26,64.89,65.45,64.83,64.83,11088
12-Jan-26,64.61,64.89,64.61,64.89,25291
09-Jan-26,65.54,65.54,64.64,64.89,1232
08-Jan-26,64.61,64.91,64.41,64.89,108679
07-Jan-26,65.38,65.38,64.02,65.01,77998
06-Jan-26,66.40,66.40,64.28,65.44,2140
05-Jan-26,65.00,66.48,64.00,64.30,4335761
02-Jan-26,67.91,68.28,67.91,68.00,815456
30-Dec-25,68.70,69.30,68.70,69.30,1310
29-Dec-25,67.47,68.70,67.47,68.70,3829
26-Dec-25,69.02,69.02,67.66,68.36,4668
23-Dec-25,69.29,69.29,65.68,69.02,467
22-Dec-25,66.41,66.41,64.90,65.00,2416
19-Dec-25,65.72,65.90,65.71,65.75,3024
18-Dec-25,68.56,69.17,65.69,65.69,3823
17-Dec-25,69.46,69.46,69.46,69.46,486
16-Dec-25,65.59,66.00,65.59,65.62,2300
15-Dec-25,65.59,65.59,65.00,65.53,3079
12-Dec-25,65.63,65.63,65.30,65.59,916
11-Dec-25,64.24,64.24,64.04,64.06,705
10-Dec-25,64.24,64.85,63.16,64.70,54837
09-Dec-25,65.49,65.50,65.49,65.50,327
08-Dec-25,64.56,65.49,64.56,64.78,391
05-Dec-25,65.74,65.74,64.32,65.05,583
04-Dec-25,64.00,71.72,62.23,65.10,52965
03-Dec-25,62.64,72.90,62.64,64.16,936137
02-Dec-25,66.49,66.49,61.10,61.69,12368
01-Dec-25,63.63,66.42,61.21,63.16,20644
28-Nov-25,61.03,64.92,61.03,63.00,9724
27-Nov-25,67.55,68.28,61.02,61.02,158528
26-Nov-25,70.28,70.66,64.03,64.03,4818760
25-Nov-25,65.10,70.26,65.10,70.22,3256
24-Nov-25,70.28,70.28,69.49,69.49,1814
21-Nov-25,66.98,70.00,65.01,70.00,1750486
19-Nov-25,66.00,67.00,63.35,67.00,1547214
18-Nov-25,64.44,66.48,64.44,66.48,2064
17-Nov-25,68.39,68.39,64.00,64.45,22989
14-Nov-25,68.39,68.39,66.84,68.00,4469
13-Nov-25,65.05,68.44,65.00,68.36,38387
12-Nov-25,66.04,70.00,65.01,65.01,93493
11-Nov-25,70.04,72.21,67.04,69.98,11498
10-Nov-25,73.70,73.70,64.52,70.25,2337
07-Nov-25,74.99,74.99,68.07,73.91,2588
06-Nov-25,70.00,76.49,66.99,76.49,3362871
05-Nov-25,63.25,67.00,62.55,64.14,243643
04-Nov-25,66.91,66.91,63.00,63.00,6426
03-Nov-25,66.99,67.00,66.89,66.89,4890
31-Oct-25,64.22,66.98,62.35,66.93,1792
30-Oct-25,64.35,67.97,64.22,64.22,488338
29-Oct-25,62.41,63.79,61.86,63.79,3201
28-Oct-25,63.79,63.80,63.00,63.00,3373
27-Oct-25,61.71,63.12,61.71,63.00,3326
24-Oct-25,62.31,63.92,62.27,62.86,2827
23-Oct-25,63.94,63.94,62.86,63.00,18460
22-Oct-25,62.94,62.94,62.94,62.94,62
21-Oct-25,62.50,62.86,62.50,62.50,3625
20-Oct-25,62.07,64.33,62.07,62.50,18849
16-Oct-25,61.73,64.90,61.73,64.90,28675
15-Oct-25,64.96,64.96,61.72,61.73,1491
14-Oct-25,62.43,62.50,62.43,62.50,187
13-Oct-25,62.82,64.98,62.23,63.10,27039
10-Oct-25,62.75,62.75,61.77,62.74,873
09-Oct-25,62.07,62.07,61.20,61.20,4585
08-Oct-25,62.32,62.32,62.00,62.08,931
07-Oct-25,64.98,64.98,62.00,62.03,15909
06-Oct-25,64.99,64.99,63.73,64.90,1297
03-Oct-25,63.50,66.00,63.49,65.00,21310
02-Oct-25,62.50,63.50,62.50,63.49,1689
01-Oct-25,62.12,64.86,62.12,62.27,34858
30-Sep-25,62.86,63.21,62.00,63.21,6057
29-Sep-25,62.79,62.87,62.50,62.87,5945
26-Sep-25,62.50,62.79,62.50,62.79,815
25-Sep-25,62.79,62.79,62.50,62.50,26549
24-Sep-25,62.79,62.79,62.00,62.79,8914
23-Sep-25,62.87,62.87,62.87,62.87,10059
22-Sep-25,62.99,62.99,62.10,62.10,3304
19-Sep-25,62.96,62.99,62.96,62.99,4659
18-Sep-25,62.53,62.97,62.53,62.97,813
17-Sep-25,62.98,62.99,61.91,61.91,3330
16-Sep-25,63.00,63.05,61.75,63.05,161142
15-Sep-25,62.99,63.05,62.98,63.05,5797
12-Sep-25,63.18,63.18,61.03,63.05,49666
11-Sep-25,63.17,63.19,63.12,63.12,757
10-Sep-25,63.17,63.17,62.02,63.17,3677
09-Sep-25,63.18,63.49,63.17,63.19,1200
08-Sep-25,61.88,63.20,61.88,63.20,34167
05-Sep-25,60.00,61.89,60.00,61.89,13714
04-Sep-25,60.45,62.06,60.28,60.47,3546
03-Sep-25,62.07,62.08,60.42,60.44,307
02-Sep-25,62.00,62.00,60.40,61.00,10507
01-Sep-25,61.21,62.07,61.00,62.01,39572
29-Aug-25,61.01,62.19,61.00,61.00,3118
28-Aug-25,61.98,62.20,60.43,60.43,40255
27-Aug-25,61.10,61.99,60.63,60.63,1042
26-Aug-25,61.07,61.50,60.59,60.59,26403
25-Aug-25,60.52,62.68,60.52,61.07,33737
22-Aug-25,60.51,60.55,60.50,60.50,2663
21-Aug-25,61.29,62.00,60.78,60.78,6486
20-Aug-25,61.29,61.30,60.52,61.30,1591
19-Aug-25,60.64,61.38,60.64,61.38,4306
18-Aug-25,61.18,61.71,61.18,61.70,22489

*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: CXRI11