ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CXRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-0,14%-2,001.474,001.476,001.452,001.476,0025K11
27/02/20200,07%0,971.476,001.476,001.475,041.518,9968K21
26/02/2020-2,77%-41,971.475,031.450,001.450,001.514,9933K11
21/02/2020-0,85%-12,991.517,001.529,991.501,171.529,9980K19
20/02/20200,66%9,981.529,991.549,991.520,001.549,9926K15
19/02/20200,00%0,011.520,011.540,001.520,001.579,99104K25
18/02/2020-4,64%-74,001.520,001.593,991.520,001.594,00110K26
17/02/20204,87%74,001.594,001.500,001.500,001.594,0052K19
14/02/2020-3,06%-48,001.520,001.540,001.520,001.540,0035K11
13/02/2020-1,62%-25,901.568,001.502,011.502,011.568,0035K16
12/02/20205,56%83,951.593,901.500,001.499,991.600,01275K40
11/02/20200,66%9,951.509,951.500,011.500,001.510,0047K17
10/02/20208,30%115,001.500,001.422,881.422,881.540,00147K40
07/02/2020-2,12%-30,001.385,001.361,031.354,011.386,00143K51
06/02/2020-1,05%-15,001.415,001.423,021.400,001.430,00204K55
05/02/2020-5,05%-76,001.430,001.493,001.423,011.493,00394K99
04/02/2020-13,35%-231,991.506,001.630,001.493,001.630,00757K222
03/02/2020-0,69%-12,011.737,991.749,001.725,511.759,92428K69
31/01/20203,06%52,001.750,001.735,591.725,501.750,00139K38
30/01/20200,12%2,001.698,001.697,501.697,501.735,99133K36
29/01/20200,71%11,961.696,001.684,041.684,041.696,0090K23
28/01/20201,45%24,041.684,041.674,991.660,781.685,0052K26
27/01/20200,06%1,001.660,001.697,971.630,111.697,97123K44
24/01/20200,97%15,991.659,001.654,001.631,111.678,02271K77
23/01/20200,00%0,011.643,011.643,001.630,001.685,00230K66
22/01/2020-0,06%-1,001.643,001.636,031.630,001.644,00175K43
21/01/2020-2,20%-37,001.644,001.685,001.639,001.685,00299K48
20/01/2020-1,06%-17,961.681,001.698,001.680,001.698,00168K50
17/01/20201,87%31,191.698,961.689,971.680,971.698,96137K37
16/01/2020-0,73%-12,221.667,771.660,001.638,011.698,10299K79
15/01/2020-0,12%-2,031.679,991.680,001.670,001.698,97121K30
14/01/2020-1,00%-16,961.682,021.698,001.659,051.699,00348K70
13/01/20204,88%78,981.698,981.620,001.605,011.698,98169K48
10/01/2020-2,41%-40,011.620,001.698,981.605,401.698,98206K53
09/01/2020-2,35%-39,991.660,011.700,001.654,001.700,00317K67
08/01/2020-3,95%-70,001.700,001.770,151.603,501.798,76340K102
07/01/20204,18%71,001.770,001.699,011.699,001.849,99664K135
06/01/20208,08%127,001.699,001.572,011.572,001.699,00252K83
03/01/2020-0,44%-7,001.572,001.559,991.540,001.584,98185K59
02/01/20205,97%89,011.579,001.499,991.499,991.585,00100K24
30/12/20190,33%4,891.489,991.499,991.489,991.499,99106K34
27/12/2019-0,97%-14,551.485,101.499,931.485,081.524,86117K42
26/12/2019-0,02%-0,351.499,651.500,051.473,001.510,00377K89
23/12/20194,82%69,011.500,001.440,001.431,171.500,00243K46
20/12/20191,92%26,941.430,991.406,011.406,011.431,0099K25
19/12/2019-2,88%-41,591.404,051.446,001.404,051.446,00116K30
18/12/20190,64%9,191.445,641.449,971.445,641.449,9736K15
17/12/20191,19%16,951.436,451.430,001.420,011.449,92155K40
16/12/2019-0,62%-8,861.419,501.428,361.400,011.430,00133K38
13/12/20192,03%28,361.428,361.429,961.400,001.430,0091K41
12/12/2019-1,96%-28,001.400,001.420,911.390,001.449,66163K43
11/12/2019-1,31%-19,001.428,001.439,971.420,871.440,0157K20
10/12/20191,55%22,051.447,001.424,961.399,231.447,00153K18
09/12/20191,42%19,951.424,951.447,001.410,001.447,00139K27
06/12/2019-0,35%-5,001.405,001.445,001.405,001.460,0069K22
05/12/20193,75%51,001.410,001.360,531.359,991.429,00126K39
04/12/2019-0,07%-0,901.359,001.360,001.350,001.360,0062K21
03/12/2019-1,83%-25,391.359,901.304,001.304,001.364,2668K25
02/12/20192,24%30,291.385,291.355,001.320,001.385,29309K68
29/11/20190,58%7,761.355,001.320,091.320,091.356,0116K10
28/11/20192,39%31,451.347,241.315,811.315,801.347,2561K16
27/11/2019-1,81%-24,191.315,791.341,071.315,791.341,07121K19
26/11/2019-2,76%-37,971.339,981.350,321.310,001.380,00375K64
25/11/20196,81%87,801.377,951.299,981.295,001.377,95129K18
22/11/20192,47%31,151.290,151.278,991.265,061.290,1578K27
21/11/20190,72%9,001.259,001.279,921.258,001.279,99124K35
19/11/20190,00%0,001.250,001.250,001.249,001.290,0051K23
18/11/20193,90%46,901.250,001.208,891.208,881.251,0093K29
14/11/2019-1,22%-14,901.203,101.201,071.190,001.219,9961K27
13/11/2019-0,08%-1,001.218,001.210,001.210,001.233,9622K8
12/11/20190,00%-0,051.219,001.219,051.218,881.229,8587K17
11/11/2019-2,00%-24,941.219,051.220,001.219,051.240,5081K30
08/11/20193,66%43,981.243,991.217,981.217,981.244,0092K27
07/11/20190,01%0,101.200,011.199,001.195,021.215,0065K18
06/11/20190,41%4,921.199,911.200,001.194,991.200,0046K10
05/11/20191,81%21,231.194,991.177,001.176,991.200,0099K25
04/11/2019-2,19%-26,241.173,761.200,071.160,001.217,9984K25
01/11/20190,50%6,001.200,001.234,561.200,001.234,5629K13
31/10/2019-3,71%-46,001.194,001.240,011.194,001.240,0143K11
30/10/20193,33%40,001.240,001.160,011.151,861.249,9937K24
29/10/20194,44%51,001.200,001.151,031.151,031.200,0055K11
28/10/2019-0,17%-2,011.149,001.151,011.140,001.151,01131K37
25/10/2019-0,09%-1,001.151,011.152,011.151,011.158,9618K8
24/10/20190,71%8,071.152,011.145,001.144,991.165,0053K15
23/10/20190,34%3,931.143,941.140,011.135,871.143,94144K10
22/10/2019-0,26%-2,991.140,011.143,001.135,501.150,0073K24
21/10/20190,26%3,001.143,001.140,001.130,001.159,99108K25
18/10/20190,09%1,001.140,001.141,091.126,121.170,0055K17
17/10/20190,34%3,901.139,001.135,101.135,101.150,00198K33
16/10/20190,49%5,531.135,101.139,731.135,101.145,0077K15
15/10/2019-0,32%-3,591.129,571.141,241.129,571.141,2463K22
14/10/2019-0,86%-9,811.133,161.140,001.133,161.140,0040K5
11/10/20190,61%6,971.142,971.142,991.137,411.148,97102K19
10/10/2019-1,13%-13,001.136,001.135,021.135,001.140,0051K12
09/10/20190,79%8,991.149,001.140,001.135,041.150,00184K14
08/10/2019-0,69%-7,971.140,011.144,991.140,001.148,8857K13
07/10/20191,14%12,981.147,981.140,011.135,001.148,9879K24
04/10/20190,80%9,011.135,001.134,991.134,991.135,0034K8
03/10/2019-0,27%-3,001.125,991.128,991.106,251.132,0070K14
02/10/2019-0,09%-1,001.128,991.104,991.104,991.128,9919K14
01/10/20191,80%19,971.129,991.110,001.105,301.135,8550K15
30/09/20190,45%4,921.110,021.114,821.110,001.138,9846K15
27/09/20190,83%9,141.105,101.117,931.100,001.150,00297K41
26/09/2019-2,41%-27,041.095,961.101,021.092,251.111,0079K33
25/09/20192,49%27,271.123,001.123,981.123,001.124,0011K8
24/09/2019-1,92%-21,481.095,731.114,991.095,731.133,97137K25
23/09/20191,57%17,231.117,211.102,901.096,011.118,8853K16
20/09/20190,00%0,001.099,981.099,991.099,981.102,9014K11
19/09/20190,45%4,981.099,981.099,991.099,961.102,9020K14
18/09/20190,46%4,991.095,001.095,001.095,001.099,9922K11
17/09/2019-0,91%-9,991.090,011.100,011.089,001.100,0165K16
16/09/20190,18%2,001.100,001.100,001.090,001.100,0046K20
13/09/2019-0,14%-1,491.098,001.099,491.088,161.099,9925K14
12/09/2019-0,04%-0,491.099,491.088,101.088,101.099,498K3
11/09/20190,92%9,981.099,981.094,491.094,491.099,9812K6
10/09/20190,83%9,001.090,001.098,861.090,001.098,94113K20
09/09/2019-1,01%-11,001.081,001.091,991.078,501.092,0077K18
06/09/20191,10%11,881.092,001.089,991.089,991.092,0027K15
05/09/20190,09%0,961.080,121.084,991.080,121.091,9554K17
04/09/20190,29%3,161.079,161.080,011.077,031.084,4926K10
03/09/2019-2,18%-24,001.076,001.095,951.055,001.095,96176K50
02/09/20190,27%3,001.100,001.095,951.095,951.108,0043K16
30/08/20190,64%7,011.097,001.088,001.087,001.097,0033K11
29/08/20191,87%19,991.089,991.072,031.060,111.099,00101K38
28/08/2019-1,48%-16,021.070,001.086,991.070,001.090,0091K28
27/08/20190,56%6,021.086,021.071,011.071,011.090,0041K18
26/08/2019-0,37%-4,001.080,001.070,021.070,021.088,8337K13
23/08/20190,37%3,981.084,001.080,501.078,991.084,0021K10
22/08/20190,94%10,021.080,021.090,011.080,021.090,01115K11
21/08/2019-1,56%-17,001.070,001.086,011.070,001.087,0098K21
20/08/2019-0,46%-5,001.087,001.087,001.086,001.087,0012K6
19/08/2019-0,27%-3,001.092,001.092,011.092,001.092,0136K12
16/08/20190,46%5,001.095,001.094,991.092,001.097,0022K7
15/08/2019--1.090,001.088,051.088,051.090,0080K6


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br