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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,64%6,491.018,991.018,981.017,491.019,0056K11
14/02/2019-0,64%-6,491.012,501.012,011.010,101.015,0025K11
13/02/20190,39%3,991.018,991.015,011.010,001.019,00102K28
12/02/2019-0,87%-8,891.015,001.029,001.015,001.029,0021K9
11/02/20190,60%6,081.023,891.019,451.018,001.029,879K8
08/02/20191,76%17,561.017,811.013,001.005,001.018,8923K14
07/02/20190,23%2,251.000,251.008,98993,021.031,0077K36
06/02/2019-3,57%-37,00998,001.034,00998,001.034,00876K137
05/02/2019-0,38%-4,001.035,001.035,021.034,011.038,0036K12
04/02/2019-1,79%-18,931.039,001.036,001.030,511.046,9942K19
01/02/20191,24%12,931.057,931.044,991.044,991.059,4870K16
31/01/20190,08%0,861.045,001.046,001.041,681.046,0048K17
30/01/20190,09%0,961.044,141.044,091.041,681.044,1429K16
29/01/20192,26%23,061.043,181.030,291.030,001.043,8072K24
28/01/20190,01%0,121.020,121.025,001.020,001.045,00221K42
24/01/2019-0,49%-5,001.020,001.035,001.020,001.038,78138K30
23/01/2019-0,97%-10,001.025,001.059,461.020,001.059,46280K54
22/01/2019-1,90%-20,001.035,001.059,931.020,001.059,96146K51
21/01/2019-0,47%-5,001.055,001.059,361.040,101.060,00138K19
18/01/2019-0,19%-2,001.060,001.065,991.059,001.065,9953K13
17/01/20191,15%12,111.062,001.055,141.055,141.062,1279K10
16/01/2019-0,48%-5,111.049,891.054,961.030,001.055,0021K14
15/01/20192,63%27,001.055,001.034,801.020,001.060,0097K41
14/01/2019-1,15%-12,001.028,001.040,001.020,001.060,0065K34
11/01/2019-1,42%-15,001.040,001.060,001.015,001.060,00130K28
10/01/20192,48%25,491.055,001.055,001.048,001.055,0017K5
09/01/2019-0,53%-5,491.029,511.040,001.029,511.053,00111K15
08/01/2019-0,62%-6,501.035,001.035,001.035,001.036,0039K9
07/01/20190,14%1,501.041,501.039,971.038,001.041,5027K9
04/01/20192,97%30,001.040,001.039,991.010,001.049,97121K41
03/01/2019-1,46%-15,001.010,001.088,881.010,001.088,88139K26
02/01/20191,55%15,641.025,001.009,361.009,121.025,0029K14
28/12/20180,74%7,461.009,361.001,901.000,011.012,0095K16
27/12/20180,19%1,901.001,90995,10995,071.001,9018K7
26/12/2018-0,45%-4,491.000,001.002,501.000,001.002,50141K18
21/12/20180,45%4,501.004,491.002,781.000,001.004,4924K9
20/12/20180,45%4,49999,99999,99990,001.003,0044K18
19/12/2018-0,45%-4,50995,501.000,00995,501.000,0014K8
18/12/20180,32%3,191.000,001.000,00998,011.000,0016K5
17/12/20180,06%0,59996,81996,23996,221.004,3519K13
14/12/20180,12%1,21996,22998,01995,00998,0122K12
12/12/2018-0,50%-4,99995,011.000,00995,011.000,0022K3
11/12/2018-0,94%-9,491.000,001.008,99995,001.009,0041K6
10/12/20181,46%14,491.009,49995,00989,381.009,4938K21
07/12/2018-1,78%-18,01995,001.013,02995,001.013,0252K16
06/12/20183,05%30,001.013,01999,00997,991.013,0111K6
05/12/2018-1,70%-16,99983,01986,01983,001.000,0060K29
04/12/2018-0,50%-5,001.000,001.025,001.000,001.025,0014K10
03/12/2018-1,08%-11,001.005,001.032,991.005,001.033,0065K18
30/11/20180,40%4,001.016,001.033,001.016,001.033,0017K6
29/11/20180,20%2,001.012,001.000,00999,991.012,0058K13
28/11/20182,02%20,001.010,001.009,86999,901.010,0018K12
27/11/2018-1,00%-10,00990,00990,01990,00990,0112K4
26/11/2018-1,09%-11,001.000,001.000,01999,991.000,0114K6
23/11/2018-0,39%-4,001.011,001.011,011.011,001.012,0113K5
22/11/20181,50%15,001.015,00999,98999,951.040,0056K17
21/11/20182,04%20,001.000,00980,00978,001.000,0054K14
19/11/20180,00%0,00980,00980,00980,00980,0015K6
16/11/20180,01%0,05980,00979,94974,02980,00148K19
14/11/20181,03%9,95979,95979,00979,00979,957K5
13/11/2018-0,11%-1,11970,00975,01970,00975,0114K7
12/11/2018-0,86%-8,39971,11979,50971,11980,0019K4
09/11/2018-0,46%-4,50979,50979,79979,50980,0013K10
08/11/2018-0,61%-6,00984,00986,00980,01986,0012K9
07/11/20180,81%8,00990,00980,00980,00990,0046K9
06/11/20180,10%1,00982,00984,87982,00984,879K5
05/11/20180,10%1,00981,00984,88970,00984,8863K15
01/11/20180,00%0,00980,00975,50975,50980,0023K6
31/10/20180,82%8,00980,00972,10972,10980,007K6
30/10/2018-0,29%-2,79972,00960,00958,00972,0072K25
29/10/2018-0,41%-4,00974,79978,79950,00978,7979K22
26/10/20180,62%5,99978,79970,50970,00978,7932K9
25/10/20183,49%32,80972,80972,79972,79972,802K2
24/10/2018-2,40%-23,11940,00965,00940,00965,0173K21
23/10/2018-1,45%-14,19963,11978,00962,01979,5023K10
22/10/20180,75%7,30977,30976,00976,00977,993K3
19/10/20180,52%5,00970,00970,00970,00970,009K4
18/10/20180,52%5,00965,00960,00960,00978,0015K6
17/10/20181,05%10,00960,00960,00959,98960,0024K8
16/10/2018-1,04%-10,00950,00960,00950,00960,0084K16
15/10/20180,52%5,00960,00959,99959,99960,0018K6
11/10/2018-0,37%-3,53955,00954,00954,00960,0096K18
10/10/20180,90%8,53958,53954,98954,98958,537K5
09/10/2018-0,52%-5,00950,00954,00950,00954,0011K3
08/10/20180,00%0,00955,00954,99954,99955,003K3
05/10/20180,00%0,00955,00955,00955,00955,009551
04/10/20181,60%15,00955,00949,99948,00955,0022K10
03/10/20180,00%-0,02940,00943,50940,00943,506K6
01/10/2018-1,57%-14,98940,02950,00940,02960,0079K27
28/09/20180,10%0,99955,00970,00940,02970,0018K11
27/09/2018-0,62%-5,99954,01960,00954,01960,024K4
26/09/2018-1,03%-10,00960,00960,00960,00960,018K5
25/09/20181,57%15,00970,00989,92970,00989,926K5
24/09/20180,21%2,00955,00955,00955,00955,005K1
21/09/2018-0,31%-3,00953,00958,00953,00959,7512K7
20/09/20180,31%2,95956,00959,74956,00959,742K2
19/09/2018-0,52%-4,95953,05954,41953,00954,417K5
18/09/20180,00%0,02958,00958,00958,00958,006K1
17/09/20180,31%2,98957,98957,98957,98957,989571
14/09/20180,15%1,39955,00955,02955,00956,0034K6
13/09/2018-0,15%-1,40953,61955,78953,01955,7816K3


*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. (v2.3.0)
www.ibovx.com.br