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
03/12/2025	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	0,95%	0,58	61,70	61,18	61,18	61,71	22K	11
15/08/2025	-1,24%	-0,77	61,12	61,87	59,94	61,88	6K	18
14/08/2025	2,15%	1,30	61,89	60,59	60,59	61,98	7K	8
12/08/2025	-2,34%	-1,45	60,59	62,10	60,59	62,10	668	6
11/08/2025	2,55%	1,54	62,04	60,51	60,51	62,21	14K	12
08/08/2025	-0,82%	-0,50	60,50	61,51	60,04	62,34	6K	13
07/08/2025	0,99%	0,60	61,00	60,44	60,44	62,35	40K	13
06/08/2025	0,83%	0,50	60,40	59,92	59,90	60,40	184K	13
05/08/2025	-1,67%	-1,02	59,90	60,84	59,90	61,34	3K	12
04/08/2025	-0,60%	-0,37	60,92	60,91	60,91	61,69	427	5
01/08/2025	0,94%	0,57	61,29	60,81	60,80	61,46	730	4
31/07/2025	-0,52%	-0,32	60,72	60,71	60,05	60,73	33K	23
30/07/2025	-1,99%	-1,24	61,04	62,35	61,04	63,07	4K	18
29/07/2025	0,05%	0,03	62,28	61,54	60,67	62,30	18K	24
28/07/2025	3,58%	2,15	62,25	61,93	61,56	62,25	620	4
25/07/2025	0,10%	0,06	60,10	62,19	60,10	62,19	10K	22
24/07/2025	-5,33%	-3,38	60,04	63,37	60,03	63,37	37K	46
23/07/2025	1,37%	0,86	63,42	61,34	60,03	63,55	71K	70
22/07/2025	-7,17%	-4,83	62,56	67,39	62,54	67,39	8K	17
21/07/2025	6,34%	4,02	67,39	63,40	63,40	69,98	70K	33
18/07/2025	0,89%	0,56	63,37	63,44	61,27	63,44	3K	12
17/07/2025	2,80%	1,71	62,81	61,84	61,84	62,81	3K	5
16/07/2025	-0,24%	-0,15	61,10	61,26	61,10	61,72	11K	13
15/07/2025	-1,65%	-1,03	61,25	62,85	61,25	62,85	22K	19
14/07/2025	0,63%	0,39	62,28	62,84	62,11	62,84	1K	9
11/07/2025	0,59%	0,36	61,89	61,16	61,16	62,12	1K	7
10/07/2025	0,00%	0,00	61,53	61,53	61,51	61,53	17K	4
09/07/2025	0,02%	0,01	61,53	61,55	61,51	61,55	25K	23
08/07/2025	0,00%	0,00	61,52	62,57	61,52	62,57	2K	10
07/07/2025	-3,65%	-2,33	61,52	63,86	61,51	63,86	7K	18
04/07/2025	3,99%	2,45	63,85	61,51	61,51	63,86	8K	15
03/07/2025	-1,62%	-1,01	61,40	62,39	61,39	63,85	2K	10
02/07/2025	-0,94%	-0,59	62,41	62,41	62,40	62,41	14K	27
01/07/2025	2,99%	1,83	63,00	63,88	61,36	63,88	28K	38
27/06/2025	1,87%	1,12	61,17	64,00	61,13	64,00	10K	15
26/06/2025	-5,45%	-3,46	60,05	63,23	59,99	63,23	53K	720
25/06/2025	-1,57%	-1,01	63,51	63,52	63,51	63,52	762	3
24/06/2025	0,02%	0,01	64,52	64,52	64,52	64,52	4K	7
23/06/2025	0,00%	0,00	64,51	65,27	64,51	65,27	3K	8
20/06/2025	0,80%	0,51	64,51	64,25	64,00	64,51	15K	15
18/06/2025	-1,61%	-1,05	64,00	65,06	63,35	65,06	3K	10
17/06/2025	0,79%	0,51	65,05	65,05	64,52	65,05	2K	7
16/06/2025	0,26%	0,17	64,54	66,68	63,51	66,68	3K	16
13/06/2025	1,39%	0,88	64,37	63,21	63,21	64,37	2K	3
12/06/2025	0,43%	0,27	63,49	66,68	63,47	66,68	447	5
11/06/2025	-3,92%	-2,58	63,22	65,80	63,22	66,79	6K	23
10/06/2025	2,93%	1,87	65,80	63,01	63,01	65,80	12K	29
09/06/2025	-2,96%	-1,95	63,93	66,31	63,70	66,31	5K	27
06/06/2025	-0,03%	-0,02	65,88	65,88	65,88	65,89	2K	6
05/06/2025	-1,18%	-0,79	65,90	66,30	65,57	66,31	3K	8
04/06/2025	4,33%	2,77	66,69	63,22	63,22	66,69	5K	13
03/06/2025	-1,28%	-0,83	63,92	64,00	63,21	64,25	1K	14
02/06/2025	2,42%	1,53	64,75	63,22	63,22	67,02	8K	21
30/05/2025	-1,69%	-1,09	63,22	65,99	63,22	68,00	22K	40
29/05/2025	0,05%	0,03	64,31	63,71	63,71	64,31	1K	4
28/05/2025	0,00%	0,00	64,28	64,30	64,28	64,30	192	2
27/05/2025	0,89%	0,57	64,28	63,70	63,70	64,28	638	6
26/05/2025	-0,48%	-0,31	63,71	64,63	63,71	64,63	3K	6
23/05/2025	-	-	64,02	64,59	64,02	64,59	193	3

Date,Open,High,Low,Close,Volume
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
15-Aug-25,61.87,61.88,59.94,61.12,6374
14-Aug-25,60.59,61.98,60.59,61.89,6730
12-Aug-25,62.10,62.10,60.59,60.59,668
11-Aug-25,60.51,62.21,60.51,62.04,13716
08-Aug-25,61.51,62.34,60.04,60.50,6228
07-Aug-25,60.44,62.35,60.44,61.00,39568
06-Aug-25,59.92,60.40,59.90,60.40,184334
05-Aug-25,60.84,61.34,59.90,59.90,2710
04-Aug-25,60.91,61.69,60.91,60.92,427
01-Aug-25,60.81,61.46,60.80,61.29,730
31-Jul-25,60.71,60.73,60.05,60.72,33378
30-Jul-25,62.35,63.07,61.04,61.04,4210
29-Jul-25,61.54,62.30,60.67,62.28,18275
28-Jul-25,61.93,62.25,61.56,62.25,620
25-Jul-25,62.19,62.19,60.10,60.10,9565
24-Jul-25,63.37,63.37,60.03,60.04,36574
23-Jul-25,61.34,63.55,60.03,63.42,71462
22-Jul-25,67.39,67.39,62.54,62.56,7614
21-Jul-25,63.40,69.98,63.40,67.39,70450
18-Jul-25,63.44,63.44,61.27,63.37,3442
17-Jul-25,61.84,62.81,61.84,62.81,2538
16-Jul-25,61.26,61.72,61.10,61.10,11312
15-Jul-25,62.85,62.85,61.25,61.25,22451
14-Jul-25,62.84,62.84,62.11,62.28,1309
11-Jul-25,61.16,62.12,61.16,61.89,1239
10-Jul-25,61.53,61.53,61.51,61.53,17228
09-Jul-25,61.55,61.55,61.51,61.53,24636
08-Jul-25,62.57,62.57,61.52,61.52,1602
07-Jul-25,63.86,63.86,61.51,61.52,7351
04-Jul-25,61.51,63.86,61.51,63.85,8084
03-Jul-25,62.39,63.85,61.39,61.40,1661
02-Jul-25,62.41,62.41,62.40,62.41,13855
01-Jul-25,63.88,63.88,61.36,63.00,27748
27-Jun-25,64.00,64.00,61.13,61.17,10344
26-Jun-25,63.23,63.23,59.99,60.05,53196
25-Jun-25,63.52,63.52,63.51,63.51,762
24-Jun-25,64.52,64.52,64.52,64.52,3981
23-Jun-25,65.27,65.27,64.51,64.51,3035
20-Jun-25,64.25,64.51,64.00,64.51,14682
18-Jun-25,65.06,65.06,63.35,64.00,3492
17-Jun-25,65.05,65.05,64.52,65.05,2265
16-Jun-25,66.68,66.68,63.51,64.54,2762
13-Jun-25,63.21,64.37,63.21,64.37,1897
12-Jun-25,66.68,66.68,63.47,63.49,447
11-Jun-25,65.80,66.79,63.22,63.22,6290
10-Jun-25,63.01,65.80,63.01,65.80,12374
09-Jun-25,66.31,66.31,63.70,63.93,5023
06-Jun-25,65.88,65.89,65.88,65.88,1647
05-Jun-25,66.30,66.31,65.57,65.90,2831
04-Jun-25,63.22,66.69,63.22,66.69,4813
03-Jun-25,64.00,64.25,63.21,63.92,1466
02-Jun-25,63.22,67.02,63.22,64.75,7558
30-May-25,65.99,68.00,63.22,63.22,22361
29-May-25,63.71,64.31,63.71,64.31,1156
28-May-25,64.30,64.30,64.28,64.28,192
27-May-25,63.70,64.28,63.70,64.28,638
26-May-25,64.63,64.63,63.71,63.71,3316
23-May-25,64.59,64.59,64.02,64.02,193

*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