papéis
login
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
23/06/2021-2,11%-1,9088,1590,6088,1590,6012K35
22/06/2021-0,28%-0,2590,0590,3088,9990,5092K95
21/06/20210,09%0,0890,3090,2289,0190,5030K33
18/06/20211,94%1,7290,2288,5088,5090,4026K42
17/06/2021-1,67%-1,5088,5090,0088,0090,0064K83
16/06/2021-0,02%-0,0290,0090,0089,6090,0014K30
15/06/20211,03%0,9290,0289,1089,1090,6311K25
14/06/20211,25%1,1089,1088,1288,1289,9326K44
11/06/2021-0,77%-0,6888,0090,9588,0090,9574K82
10/06/2021-2,97%-2,7188,6891,4988,6091,4947K89
09/06/2021-0,12%-0,1191,3990,7189,3491,4025K32
08/06/20210,25%0,2391,5092,3791,0092,3720K37
07/06/2021-2,19%-2,0491,2793,3091,2693,3029K48
04/06/20211,26%1,1693,3192,1592,1593,8224K37
02/06/2021-3,49%-3,3392,1594,9091,0094,9089K89
01/06/20214,24%3,8895,4891,6090,5095,8947K47
31/05/2021-4,08%-3,9091,6095,5086,6295,5040K81
28/05/20217,30%6,5095,5090,9090,9095,5056K46
27/05/2021-0,34%-0,3089,0089,3088,2090,0026K49
26/05/20211,08%0,9589,3088,9887,5589,8050K48
25/05/2021-0,52%-0,4688,3589,5588,0089,5538K62
24/05/2021-0,21%-0,1988,8189,0088,5290,1085K63
21/05/20211,14%1,0089,0088,9888,8596,5065K68
20/05/2021-3,03%-2,7588,0091,4985,0091,4982K139
19/05/2021-0,27%-0,2590,7591,9190,7591,9136K64
18/05/20210,81%0,7391,0091,0090,3091,9127K49
17/05/2021-3,04%-2,8390,2793,1190,0393,52105K146
14/05/20210,00%0,0093,1093,5493,1093,5446K35
13/05/2021-0,16%-0,1593,1093,1793,1093,258K25
12/05/2021-0,36%-0,3493,2593,2392,2094,48110K104
11/05/2021-1,06%-1,0093,5994,6093,2194,6023K56
10/05/2021-0,88%-0,8494,5995,0294,2095,4433K77
07/05/20210,44%0,4295,4395,0194,7095,9947K73
06/05/2021-0,21%-0,2095,0195,8895,0196,0044K47
05/05/20210,14%0,1395,2195,0095,0095,6033K30
04/05/2021-1,94%-1,8895,0894,1594,1595,9863K63
03/05/20212,06%1,9696,9695,0095,0097,0036K65
30/04/2021-1,82%-1,7695,0096,9590,0097,5078K66
29/04/20210,27%0,2696,7696,4996,2597,0034K39
28/04/20210,42%0,4096,5096,0095,4496,5023K33
27/04/2021-0,04%-0,0496,1096,4796,0097,7070K93
26/04/2021-1,70%-1,6696,1497,8096,0598,1693K97
23/04/20211,82%1,7597,8096,0196,0197,9919K47
22/04/2021-0,16%-0,1596,0596,3096,0597,00196K101
20/04/20210,41%0,3996,2097,0395,7597,0327K59
19/04/2021-1,69%-1,6595,8197,5095,8198,2163K64
16/04/20210,99%0,9697,4696,1396,1397,4748K78
15/04/20210,31%0,3096,5096,8996,0196,8969K67
14/04/2021-0,21%-0,2096,2096,4096,1597,3954K51
13/04/2021-0,84%-0,8296,4097,2596,0297,5040K65
12/04/2021-1,25%-1,2397,2297,4097,2098,4346K57
09/04/20210,46%0,4598,4598,8697,5598,9613K32
08/04/20210,00%0,0098,0098,0097,3098,0055K60
07/04/2021-0,83%-0,8298,0098,8297,2398,8516K36
06/04/2021-0,24%-0,2498,8297,2197,1299,0045K71
05/04/2021-2,38%-2,4199,0699,6697,5799,66128K105
01/04/20211,99%1,98101,4799,0098,49101,4736K35
31/03/20210,90%0,8999,4998,7097,7999,7975K55
30/03/20211,21%1,1898,6097,4297,4298,6511K35
29/03/2021-0,04%-0,0497,4297,4697,3198,0021K36
26/03/2021-0,56%-0,5597,4698,6997,1298,6925K62
25/03/2021-0,50%-0,4998,0198,5098,0098,7058K58
24/03/20211,80%1,7498,5098,8996,2798,8962K112
23/03/2021-1,12%-1,1096,7699,8896,5099,8841K85
22/03/2021-0,14%-0,1497,8698,0096,7098,99130K68
19/03/20210,51%0,5098,0097,5897,5598,4942K42
18/03/2021-1,52%-1,5097,5099,2997,0099,9952K71
17/03/20210,51%0,5099,0099,1398,1199,3012K31
16/03/20210,72%0,7098,5097,5197,5199,0037K44
15/03/2021-0,81%-0,8097,8098,5097,5199,9945K90
12/03/2021-1,40%-1,4098,60100,0098,00100,0034K66
11/03/20211,01%1,00100,0097,5197,51100,4040K38
10/03/2021-1,00%-1,0099,00100,4297,50100,4211K28
09/03/20210,10%0,10100,0099,9099,50100,30123K32
08/03/2021-0,08%-0,0899,9099,9997,40100,0018K31
05/03/20213,61%3,4899,9896,5096,0099,9924K44
04/03/2021-0,52%-0,5096,5097,0395,0097,0365K68
03/03/2021-3,42%-3,4397,00100,3093,43100,3082K104
02/03/2021-0,56%-0,57100,4397,1097,10100,5049K50
01/03/20213,06%3,00101,00102,00100,00102,0065K52
26/02/2021-1,21%-1,2098,00100,3897,00100,38149K107
25/02/2021-0,80%-0,8099,20100,0099,11102,85102K82
24/02/2021-1,48%-1,50100,00101,51100,00101,5170K71
23/02/2021-0,49%-0,50101,50103,00100,77103,0466K57
22/02/2021-0,06%-0,06102,00102,20100,00102,91127K131
19/02/2021-1,10%-1,14102,06103,20102,01104,6585K87
18/02/20210,19%0,20103,20104,09103,15104,8938K59
17/02/2021-1,90%-2,00103,00105,00103,00105,00113K85
12/02/2021-1,79%-1,91105,00106,91104,01107,0068K73
11/02/20211,34%1,41106,91105,00103,00107,0090K66
10/02/20210,24%0,25105,50106,92103,00110,2295K109
09/02/20211,66%1,72105,25103,00103,00107,00144K69
08/02/2021-3,23%-3,46103,53104,02102,10105,8993K103
05/02/20213,70%3,82106,99103,17103,17107,0077K63
04/02/20210,63%0,65103,17102,56102,00103,88106K74
03/02/2021-4,01%-4,28102,52108,49102,51108,50199K186
02/02/2021-5,78%-6,55106,80110,00106,50110,43163K196
01/02/2021-0,67%-0,76113,35114,11113,23114,1190K73
29/01/2021-0,77%-0,89114,11115,00114,00115,0084K65
28/01/2021-1,29%-1,50115,00115,00114,00115,00137K107
27/01/2021-2,51%-3,00116,50118,87116,04118,8753K79
26/01/2021-2,90%-3,57119,50122,01117,07123,00111K107
22/01/20212,02%2,44123,07120,72120,50123,6521K33
21/01/2021-2,32%-2,87120,63123,50120,58123,5058K63
20/01/2021-0,24%-0,30123,50123,50123,35124,3541K51
19/01/2021-0,80%-1,00123,80124,85123,80125,0044K52
18/01/2021-0,45%-0,57124,80126,34124,03127,00107K92
15/01/2021-0,76%-0,96125,37126,33125,02129,8939K48
14/01/2021-0,83%-1,06126,33128,00123,61128,0043K53
13/01/2021-0,48%-0,62127,39128,02125,50128,02110K83
12/01/2021-0,91%-1,18128,01129,18128,00130,1353K56
11/01/2021-1,28%-1,67129,19130,86128,47130,8667K64
08/01/2021-1,60%-2,13130,86131,06130,11131,3246K71
07/01/20210,75%0,99132,99132,00131,00134,0220K39
06/01/20210,14%0,19132,00131,82131,81133,9978K47
05/01/2021-3,81%-5,22131,81131,80129,50131,81116K76
04/01/20210,13%0,18137,03136,85132,93139,5063K80
30/12/20203,00%3,98136,85132,87132,87136,9919K28
29/12/2020-2,66%-3,63132,87140,00128,00140,00117K79
28/12/20200,23%0,32136,50136,15136,15138,3037K44
23/12/20201,48%1,98136,18134,15131,40136,7934K39
22/12/20204,03%5,20134,20126,81126,81134,4345K56
21/12/20200,00%0,00129,00129,00129,00129,9547K45
18/12/20201,66%2,11129,00126,90126,70129,9471K79
17/12/20200,12%0,15126,89128,00126,50128,5058K47
16/12/2020-2,50%-3,25126,74129,98125,01129,9977K77
15/12/2020-1,52%-2,00129,99132,34128,00132,34102K89
14/12/2020-2,37%-3,20131,99135,19130,00135,1987K87
11/12/20203,20%4,19135,19135,44133,00135,4415K25
10/12/2020-0,76%-1,00131,00131,95128,20133,00109K82
09/12/2020-1,86%-2,50132,00134,50130,00135,0083K76
08/12/2020-0,01%-0,01134,50134,51132,80135,50118K58
07/12/2020-1,10%-1,49134,51136,00133,80136,1971K77
04/12/2020--136,00138,00135,00138,5044K64


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito