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
31/07/2026	4,18%	2,64	65,76	65,89	65,76	65,89	855	4
30/07/2026	-1,38%	-0,88	63,12	64,69	63,12	65,99	75K	106
29/07/2026	1,39%	0,88	64,00	63,16	63,16	64,00	45K	8
28/07/2026	0,40%	0,25	63,12	64,00	63,12	64,24	14K	15
27/07/2026	-0,05%	-0,03	62,87	64,70	62,87	64,70	7K	11
24/07/2026	-3,07%	-1,99	62,90	64,80	62,90	64,80	20K	29
23/07/2026	2,14%	1,36	64,89	64,35	64,35	64,89	258	3
22/07/2026	-1,53%	-0,99	63,53	65,47	63,53	65,47	13K	18
21/07/2026	-0,23%	-0,15	64,52	64,67	64,52	64,86	4K	12
20/07/2026	-1,60%	-1,05	64,67	65,74	64,67	65,75	261	4
17/07/2026	-0,20%	-0,13	65,72	65,20	65,20	65,73	5K	11
16/07/2026	2,24%	1,44	65,85	65,05	64,41	65,85	3K	10
15/07/2026	-2,38%	-1,57	64,41	66,00	64,27	66,00	26K	15
14/07/2026	1,04%	0,68	65,98	65,96	65,50	65,98	4K	9
13/07/2026	0,51%	0,33	65,30	65,00	64,97	65,64	105K	36
10/07/2026	1,07%	0,69	64,97	64,97	64,97	64,97	2K	3
09/07/2026	-1,26%	-0,82	64,28	65,29	64,28	65,29	3K	9
08/07/2026	-1,63%	-1,08	65,10	66,04	65,10	66,04	5K	6
07/07/2026	1,80%	1,17	66,18	65,20	65,20	66,21	461	3
06/07/2026	0,02%	0,01	65,01	65,00	65,00	66,29	7K	29
03/07/2026	0,00%	0,00	65,00	64,26	64,26	65,98	13K	11
02/07/2026	-0,69%	-0,45	65,00	65,16	65,00	66,29	11K	13
01/07/2026	-0,68%	-0,45	65,45	65,59	64,66	65,59	120K	41
30/06/2026	1,28%	0,83	65,90	65,10	64,60	65,91	229K	159
29/06/2026	0,11%	0,07	65,07	65,02	65,01	65,13	22K	31
26/06/2026	0,46%	0,30	65,00	64,70	64,68	65,00	133K	20
25/06/2026	0,00%	0,00	64,70	64,70	63,51	64,80	24K	32
24/06/2026	1,09%	0,70	64,70	63,95	63,95	64,70	102K	62
23/06/2026	0,02%	0,01	64,00	63,93	63,93	64,39	7K	14
22/06/2026	-0,61%	-0,39	63,99	64,40	63,99	64,40	4K	14
19/06/2026	0,00%	0,00	64,38	64,38	63,84	64,40	16K	15
18/06/2026	0,59%	0,38	64,38	64,37	64,37	64,40	66K	22
17/06/2026	0,19%	0,12	64,00	64,39	63,93	64,39	42K	28
16/06/2026	-0,61%	-0,39	63,88	64,30	63,43	64,30	7K	17
15/06/2026	0,96%	0,61	64,27	64,30	63,44	64,30	8K	16
12/06/2026	-0,84%	-0,54	63,66	63,67	63,66	63,67	700	2
11/06/2026	0,03%	0,02	64,20	63,43	63,43	64,20	319	3
10/06/2026	0,39%	0,25	64,18	63,80	63,44	64,22	30K	42
09/06/2026	0,28%	0,18	63,93	61,55	61,55	64,21	45K	46
08/06/2026	-0,19%	-0,12	63,75	62,71	62,71	64,39	3K	16
05/06/2026	0,25%	0,16	63,87	63,70	62,66	64,06	75K	23
03/06/2026	-1,51%	-0,98	63,71	64,69	63,11	64,69	29K	32
02/06/2026	0,06%	0,04	64,69	64,79	64,68	64,79	7K	6
01/06/2026	-0,06%	-0,04	64,65	64,69	63,55	64,69	4K	9
29/05/2026	0,03%	0,02	64,69	64,67	64,66	64,69	5K	10
28/05/2026	-0,02%	-0,01	64,67	64,69	64,67	64,69	323	5
27/05/2026	0,50%	0,32	64,68	64,34	64,33	64,68	65K	68
26/05/2026	0,33%	0,21	64,36	64,38	64,36	64,38	386	2
25/05/2026	0,02%	0,01	64,15	64,14	63,55	64,18	22K	21
22/05/2026	-0,02%	-0,01	64,14	64,15	64,14	64,15	4K	5
21/05/2026	0,00%	0,00	64,15	64,15	64,15	64,19	8K	4
20/05/2026	1,02%	0,65	64,15	63,50	63,50	64,15	12K	11
19/05/2026	-0,78%	-0,50	63,50	64,00	63,50	64,20	287K	33
18/05/2026	-0,73%	-0,47	64,00	64,01	64,00	64,33	223K	52
15/05/2026	0,58%	0,37	64,47	64,11	64,02	64,64	17K	31
14/05/2026	-0,54%	-0,35	64,10	64,44	64,10	64,66	7K	19
13/05/2026	-0,37%	-0,24	64,45	64,07	64,01	64,62	26K	24
12/05/2026	0,47%	0,30	64,69	64,39	64,05	64,69	22K	11
11/05/2026	-0,85%	-0,55	64,39	64,93	64,10	64,93	269K	43
08/05/2026	0,68%	0,44	64,94	65,44	64,50	65,44	180K	83
07/05/2026	-1,06%	-0,69	64,50	65,00	64,50	65,21	115K	43
06/05/2026	1,01%	0,65	65,19	64,60	64,60	65,73	48K	50
05/05/2026	-0,62%	-0,40	64,54	64,31	64,31	64,62	152K	199
04/05/2026	-1,19%	-0,78	64,94	65,10	64,73	65,60	136K	90
30/04/2026	0,21%	0,14	65,72	65,58	65,15	65,78	163K	73
29/04/2026	0,40%	0,26	65,58	65,32	65,00	65,60	130K	56
28/04/2026	0,49%	0,32	65,32	65,00	65,00	65,35	103K	106
27/04/2026	-0,25%	-0,16	65,00	65,15	65,00	65,39	181K	79
24/04/2026	-0,28%	-0,18	65,16	65,70	64,90	65,70	302K	146
23/04/2026	0,00%	0,00	65,34	65,46	64,97	65,46	48K	34
22/04/2026	-0,02%	-0,01	65,34	65,40	65,10	65,40	22K	39
20/04/2026	-0,15%	-0,10	65,35	65,39	65,01	65,39	19K	27
17/04/2026	0,61%	0,40	65,45	65,63	64,90	65,63	4K	12
16/04/2026	0,08%	0,05	65,05	65,10	64,92	65,10	43K	31
15/04/2026	-1,10%	-0,72	65,00	65,58	64,92	65,58	115K	54
14/04/2026	0,58%	0,38	65,72	65,73	64,85	65,74	839K	135
13/04/2026	0,52%	0,34	65,34	65,00	64,95	65,34	32K	54
10/04/2026	-1,34%	-0,88	65,00	65,39	64,90	65,39	1M	591
09/04/2026	-0,02%	-0,01	65,88	65,89	65,27	65,89	6K	11
08/04/2026	-0,05%	-0,03	65,89	65,31	65,16	65,89	20K	9
07/04/2026	0,95%	0,62	65,92	65,06	65,06	65,95	16K	22
06/04/2026	-2,32%	-1,55	65,30	65,00	64,99	66,86	610K	441
02/04/2026	-1,91%	-1,30	66,85	66,34	66,34	67,24	2K	8
01/04/2026	0,50%	0,34	68,15	66,47	66,47	68,23	1K	10
31/03/2026	-2,01%	-1,39	67,81	67,81	67,81	67,81	2K	2
30/03/2026	0,00%	0,00	69,20	69,20	69,20	69,20	7K	6
27/03/2026	1,76%	1,20	69,20	68,00	68,00	69,20	2K	9
26/03/2026	0,43%	0,29	68,00	67,71	67,71	69,16	184K	54
25/03/2026	1,06%	0,71	67,71	67,00	67,00	67,72	21K	19
24/03/2026	0,57%	0,38	67,00	66,21	66,21	67,40	286K	313
23/03/2026	3,13%	2,02	66,62	64,65	64,65	66,93	367K	358
20/03/2026	-0,62%	-0,40	64,60	64,99	64,22	64,99	17K	22
19/03/2026	-0,88%	-0,58	65,00	65,25	64,80	65,25	197K	33
18/03/2026	-0,09%	-0,06	65,58	65,03	65,03	65,63	64K	17
17/03/2026	-0,52%	-0,34	65,64	65,09	64,91	65,64	104K	52
16/03/2026	1,12%	0,73	65,98	65,25	65,00	65,98	79K	99
13/03/2026	0,38%	0,25	65,25	65,38	64,89	65,44	20K	28
12/03/2026	-1,26%	-0,83	65,00	67,41	64,83	67,41	608K	277
11/03/2026	-1,61%	-1,08	65,83	65,92	65,51	66,90	74K	64
10/03/2026	-0,33%	-0,22	66,91	67,14	66,87	67,70	21K	7
09/03/2026	0,04%	0,03	67,13	67,70	66,01	67,70	36K	20
06/03/2026	-0,30%	-0,20	67,10	67,67	67,02	67,70	3K	18
05/03/2026	1,11%	0,74	67,30	67,30	66,80	67,30	12K	9
04/03/2026	-0,27%	-0,18	66,56	66,97	66,56	67,00	4K	14
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	-	-	65,38	65,38	65,38	65,39	1K	6

Date,Open,High,Low,Close,Volume
31-Jul-26,65.89,65.89,65.76,65.76,855
30-Jul-26,64.69,65.99,63.12,63.12,75459
29-Jul-26,63.16,64.00,63.16,64.00,44795
28-Jul-26,64.00,64.24,63.12,63.12,14023
27-Jul-26,64.70,64.70,62.87,62.87,6571
24-Jul-26,64.80,64.80,62.90,62.90,20382
23-Jul-26,64.35,64.89,64.35,64.89,258
22-Jul-26,65.47,65.47,63.53,63.53,12934
21-Jul-26,64.67,64.86,64.52,64.52,3943
20-Jul-26,65.74,65.75,64.67,64.67,261
17-Jul-26,65.20,65.73,65.20,65.72,5318
16-Jul-26,65.05,65.85,64.41,65.85,3233
15-Jul-26,66.00,66.00,64.27,64.41,26350
14-Jul-26,65.96,65.98,65.50,65.98,3680
13-Jul-26,65.00,65.64,64.97,65.30,104928
10-Jul-26,64.97,64.97,64.97,64.97,1819
09-Jul-26,65.29,65.29,64.28,64.28,2711
08-Jul-26,66.04,66.04,65.10,65.10,5015
07-Jul-26,65.20,66.21,65.20,66.18,461
06-Jul-26,65.00,66.29,65.00,65.01,6779
03-Jul-26,64.26,65.98,64.26,65.00,12588
02-Jul-26,65.16,66.29,65.00,65.00,11384
01-Jul-26,65.59,65.59,64.66,65.45,120160
30-Jun-26,65.10,65.91,64.60,65.90,229497
29-Jun-26,65.02,65.13,65.01,65.07,21537
26-Jun-26,64.70,65.00,64.68,65.00,133384
25-Jun-26,64.70,64.80,63.51,64.70,24223
24-Jun-26,63.95,64.70,63.95,64.70,102058
23-Jun-26,63.93,64.39,63.93,64.00,7489
22-Jun-26,64.40,64.40,63.99,63.99,3654
19-Jun-26,64.38,64.40,63.84,64.38,15511
18-Jun-26,64.37,64.40,64.37,64.38,66247
17-Jun-26,64.39,64.39,63.93,64.00,42112
16-Jun-26,64.30,64.30,63.43,63.88,7059
15-Jun-26,64.30,64.30,63.44,64.27,7653
12-Jun-26,63.67,63.67,63.66,63.66,700
11-Jun-26,63.43,64.20,63.43,64.20,319
10-Jun-26,63.80,64.22,63.44,64.18,29898
09-Jun-26,61.55,64.21,61.55,63.93,44924
08-Jun-26,62.71,64.39,62.71,63.75,2678
05-Jun-26,63.70,64.06,62.66,63.87,74915
03-Jun-26,64.69,64.69,63.11,63.71,29261
02-Jun-26,64.79,64.79,64.68,64.69,6726
01-Jun-26,64.69,64.69,63.55,64.65,4071
29-May-26,64.67,64.69,64.66,64.69,4721
28-May-26,64.69,64.69,64.67,64.67,323
27-May-26,64.34,64.68,64.33,64.68,64521
26-May-26,64.38,64.38,64.36,64.36,386
25-May-26,64.14,64.18,63.55,64.15,22299
22-May-26,64.15,64.15,64.14,64.14,3528
21-May-26,64.15,64.19,64.15,64.15,7831
20-May-26,63.50,64.15,63.50,64.15,11927
19-May-26,64.00,64.20,63.50,63.50,286850
18-May-26,64.01,64.33,64.00,64.00,223471
15-May-26,64.11,64.64,64.02,64.47,16849
14-May-26,64.44,64.66,64.10,64.10,7466
13-May-26,64.07,64.62,64.01,64.45,25678
12-May-26,64.39,64.69,64.05,64.69,22274
11-May-26,64.93,64.93,64.10,64.39,269343
08-May-26,65.44,65.44,64.50,64.94,179775
07-May-26,65.00,65.21,64.50,64.50,115233
06-May-26,64.60,65.73,64.60,65.19,47962
05-May-26,64.31,64.62,64.31,64.54,151683
04-May-26,65.10,65.60,64.73,64.94,135594
30-Apr-26,65.58,65.78,65.15,65.72,163338
29-Apr-26,65.32,65.60,65.00,65.58,130263
28-Apr-26,65.00,65.35,65.00,65.32,103055
27-Apr-26,65.15,65.39,65.00,65.00,180721
24-Apr-26,65.70,65.70,64.90,65.16,302471
23-Apr-26,65.46,65.46,64.97,65.34,48352
22-Apr-26,65.40,65.40,65.10,65.34,21535
20-Apr-26,65.39,65.39,65.01,65.35,19046
17-Apr-26,65.63,65.63,64.90,65.45,4253
16-Apr-26,65.10,65.10,64.92,65.05,42774
15-Apr-26,65.58,65.58,64.92,65.00,114831
14-Apr-26,65.73,65.74,64.85,65.72,838927
13-Apr-26,65.00,65.34,64.95,65.34,32129
10-Apr-26,65.39,65.39,64.90,65.00,1230675
09-Apr-26,65.89,65.89,65.27,65.88,5862
08-Apr-26,65.31,65.89,65.16,65.89,20101
07-Apr-26,65.06,65.95,65.06,65.92,15647
06-Apr-26,65.00,66.86,64.99,65.30,609506
02-Apr-26,66.34,67.24,66.34,66.85,2334
01-Apr-26,66.47,68.23,66.47,68.15,1425
31-Mar-26,67.81,67.81,67.81,67.81,1830
30-Mar-26,69.20,69.20,69.20,69.20,7266
27-Mar-26,68.00,69.20,68.00,69.20,1930
26-Mar-26,67.71,69.16,67.71,68.00,184248
25-Mar-26,67.00,67.72,67.00,67.71,20831
24-Mar-26,66.21,67.40,66.21,67.00,285643
23-Mar-26,64.65,66.93,64.65,66.62,367456
20-Mar-26,64.99,64.99,64.22,64.60,16652
19-Mar-26,65.25,65.25,64.80,65.00,197289
18-Mar-26,65.03,65.63,65.03,65.58,64410
17-Mar-26,65.09,65.64,64.91,65.64,103661
16-Mar-26,65.25,65.98,65.00,65.98,78823
13-Mar-26,65.38,65.44,64.89,65.25,19720
12-Mar-26,67.41,67.41,64.83,65.00,607970
11-Mar-26,65.92,66.90,65.51,65.83,74280
10-Mar-26,67.14,67.70,66.87,66.91,20644
09-Mar-26,67.70,67.70,66.01,67.13,35573
06-Mar-26,67.67,67.70,67.02,67.10,3372
05-Mar-26,67.30,67.30,66.80,67.30,12382
04-Mar-26,66.97,67.00,66.56,66.56,3813
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

*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