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
18/04/2024	-0,63%	-0,51	80,56	80,23	80,00	80,56	5K	11
17/04/2024	0,00%	0,00	81,07	81,09	81,07	81,09	891	3
16/04/2024	0,41%	0,33	81,07	80,73	80,73	81,10	1K	6
15/04/2024	-0,39%	-0,32	80,74	81,07	80,19	81,07	35K	16
12/04/2024	0,04%	0,03	81,06	81,59	81,05	82,49	6K	8
11/04/2024	-0,10%	-0,08	81,03	81,04	81,02	81,04	3K	4
10/04/2024	0,82%	0,66	81,11	80,43	80,43	81,12	109K	14
09/04/2024	1,03%	0,82	80,45	79,66	79,66	80,45	5K	12
08/04/2024	-0,60%	-0,48	79,63	80,44	79,63	80,48	3K	11
05/04/2024	0,01%	0,01	80,11	80,10	80,10	80,75	2K	7
04/04/2024	-1,25%	-1,01	80,10	81,12	80,09	81,12	148K	370

03/04/2024	-0,36%	-0,29	81,11	80,99	80,05	81,60	7K	17
02/04/2024	0,06%	0,05	81,40	80,77	78,07	81,40	13K	35
01/04/2024	1,38%	1,11	81,35	80,24	80,02	83,29	12K	19
28/03/2024	0,01%	0,01	80,24	80,40	80,23	81,05	2K	7
27/03/2024	0,30%	0,24	80,23	78,27	78,25	80,23	11K	12
26/03/2024	0,11%	0,09	79,99	79,51	78,17	80,25	22K	20
25/03/2024	-2,31%	-1,89	79,90	84,00	79,50	86,99	27K	43
22/03/2024	2,03%	1,63	81,79	80,17	80,09	81,79	4K	11
21/03/2024	0,10%	0,08	80,16	80,09	80,09	81,78	3K	12
20/03/2024	-2,15%	-1,76	80,08	81,84	80,08	83,99	14K	24
19/03/2024	1,53%	1,23	81,84	80,79	80,06	84,00	28K	29
18/03/2024	-0,46%	-0,37	80,61	80,01	80,00	80,93	48K	11
15/03/2024	0,00%	0,00	80,98	80,20	80,20	80,98	12K	14
14/03/2024	0,96%	0,77	80,98	80,21	80,21	80,98	34K	32
13/03/2024	-3,35%	-2,78	80,21	82,90	80,07	82,99	714K	40
12/03/2024	2,46%	1,99	82,99	81,01	81,00	83,49	4K	15
11/03/2024	-0,61%	-0,50	81,00	81,50	81,00	81,51	418K	21
08/03/2024	-0,62%	-0,51	81,50	82,00	81,50	82,60	510K	20
07/03/2024	-0,64%	-0,53	82,01	82,55	81,57	83,00	91K	24
06/03/2024	-1,69%	-1,42	82,54	83,96	80,97	84,00	1K	10
05/03/2024	3,36%	2,73	83,96	81,23	80,26	84,00	61K	17
04/03/2024	2,18%	1,73	81,23	78,93	78,93	93,99	81K	70
01/03/2024	-22,06%	-22,50	79,50	84,99	78,00	84,99	55K	561
29/02/2024	25,86%	20,96	102,00	81,04	81,04	102,00	46K	18
28/02/2024	0,04%	0,03	81,04	81,01	81,01	81,04	20K	19
27/02/2024	0,00%	0,00	81,01	80,00	80,00	81,12	6K	9
26/02/2024	-0,59%	-0,48	81,01	81,49	80,10	81,49	11K	13
23/02/2024	0,58%	0,47	81,49	81,42	81,42	81,49	814	2
22/02/2024	0,00%	0,00	81,02	81,02	80,99	81,02	88K	9
21/02/2024	-0,47%	-0,38	81,02	81,41	81,02	81,41	22K	11
20/02/2024	-0,17%	-0,14	81,40	81,54	81,40	81,54	1K	5
19/02/2024	-0,55%	-0,45	81,54	82,07	81,54	82,21	11K	20
16/02/2024	-0,51%	-0,42	81,99	82,39	81,51	82,39	7K	11
15/02/2024	0,50%	0,41	82,41	81,99	81,01	82,98	4K	10
14/02/2024	-0,06%	-0,05	82,00	82,05	82,00	82,05	1K	6
09/02/2024	0,00%	0,00	82,05	82,04	82,04	82,05	492	3
08/02/2024	0,06%	0,05	82,05	82,71	82,05	82,71	1K	6
07/02/2024	-0,05%	-0,04	82,00	82,00	82,00	82,04	1K	5
06/02/2024	0,01%	0,01	82,04	82,03	82,03	82,04	3K	5
05/02/2024	-1,07%	-0,89	82,03	83,02	81,35	83,02	5K	27
02/02/2024	-0,69%	-0,58	82,92	82,92	80,91	82,92	18K	14
01/02/2024	-0,95%	-0,80	83,50	84,28	82,62	84,29	9K	11
31/01/2024	1,20%	1,00	84,30	83,29	83,29	84,50	9K	6
30/01/2024	0,07%	0,06	83,30	83,22	83,22	83,31	39K	6
29/01/2024	-0,07%	-0,06	83,24	83,29	83,21	83,29	2K	6
26/01/2024	0,95%	0,78	83,30	82,01	81,96	83,30	24K	10
25/01/2024	0,30%	0,25	82,52	82,18	82,18	82,75	9K	8
24/01/2024	0,28%	0,23	82,27	82,01	82,01	82,27	22K	25
23/01/2024	0,05%	0,04	82,04	82,00	82,00	82,19	1K	11
22/01/2024	-0,35%	-0,29	82,00	82,73	78,35	82,80	29K	26
19/01/2024	0,07%	0,06	82,29	82,19	82,19	82,29	4K	4
18/01/2024	0,28%	0,23	82,23	82,00	82,00	82,29	32K	21
17/01/2024	1,10%	0,89	82,00	81,10	81,10	82,00	10K	11
16/01/2024	0,53%	0,43	81,11	80,78	80,50	81,11	97K	13
15/01/2024	0,85%	0,68	80,68	80,99	80,01	80,99	4K	14
12/01/2024	0,01%	0,01	80,00	79,98	79,98	80,00	9K	6
11/01/2024	1,25%	0,99	79,99	79,00	79,00	79,99	6K	10
10/01/2024	1,07%	0,84	79,00	78,16	78,16	79,90	26K	13
09/01/2024	-0,56%	-0,44	78,16	78,59	78,16	80,50	57K	20
08/01/2024	-1,75%	-1,40	78,60	80,70	78,60	80,70	12K	10
05/01/2024	3,87%	2,98	80,00	77,01	77,00	81,00	22K	13
04/01/2024	-2,88%	-2,28	77,02	79,29	76,56	79,29	9K	21
03/01/2024	-0,88%	-0,70	79,30	79,35	78,66	79,35	9K	12
02/01/2024	-0,12%	-0,10	80,00	80,09	78,66	80,70	20K	18
28/12/2023	0,01%	0,01	80,10	80,09	80,09	80,23	5K	8
27/12/2023	5,38%	4,09	80,09	79,00	78,64	80,09	8K	16
26/12/2023	-6,00%	-4,85	76,00	80,09	76,00	80,23	16K	32
22/12/2023	5,76%	4,40	80,85	76,46	76,46	80,85	55K	24
21/12/2023	-0,69%	-0,53	76,45	76,45	76,45	76,99	690	7
20/12/2023	0,73%	0,56	76,98	76,45	76,45	76,98	995	5
19/12/2023	0,69%	0,52	76,42	76,25	75,64	76,74	988	10
18/12/2023	-0,84%	-0,64	75,90	77,86	75,66	77,86	30K	203
15/12/2023	0,64%	0,49	76,54	76,05	75,10	77,08	6K	18
14/12/2023	0,00%	0,00	76,05	76,64	76,05	77,45	5K	13
13/12/2023	0,00%	0,00	76,05	76,05	76,05	76,06	2K	4
12/12/2023	-2,32%	-1,81	76,05	77,86	76,00	77,86	238K	44
11/12/2023	-0,05%	-0,04	77,86	78,18	77,86	78,50	7K	20
08/12/2023	0,00%	0,00	77,90	78,18	77,63	78,18	18K	178
07/12/2023	0,00%	0,00	77,90	77,89	77,52	77,90	90K	27
06/12/2023	0,00%	0,00	77,90	77,91	77,90	77,91	9K	3
05/12/2023	-0,36%	-0,28	77,90	78,15	77,90	78,15	5K	4
04/12/2023	-0,05%	-0,04	78,18	78,22	78,18	78,22	11K	6
01/12/2023	0,01%	0,01	78,22	78,19	78,14	79,30	10K	16
30/11/2023	-0,24%	-0,19	78,21	78,40	78,02	78,40	8K	17
29/11/2023	-0,76%	-0,60	78,40	77,02	77,02	78,95	27K	21
28/11/2023	-0,98%	-0,78	79,00	79,00	79,00	79,76	6K	10
27/11/2023	0,35%	0,28	79,78	79,51	78,90	79,78	309K	17
24/11/2023	-0,31%	-0,25	79,50	79,74	79,50	79,75	21K	9
23/11/2023	-0,08%	-0,06	79,75	80,66	79,50	80,67	11K	21
22/11/2023	-1,54%	-1,25	79,81	80,55	79,51	80,81	6K	17
21/11/2023	-0,54%	-0,44	81,06	81,49	78,50	81,60	18K	34
20/11/2023	1,95%	1,56	81,50	79,93	79,93	81,50	802	4
17/11/2023	-0,09%	-0,07	79,94	79,57	79,57	79,94	5K	9
16/11/2023	-1,42%	-1,15	80,01	81,15	79,35	81,15	15K	25
14/11/2023	-0,39%	-0,32	81,16	81,48	81,16	81,48	731	3
13/11/2023	2,49%	1,98	81,48	79,75	79,00	81,48	15K	14
10/11/2023	0,08%	0,06	79,50	79,61	79,50	81,61	2K	7
09/11/2023	0,19%	0,15	79,44	79,28	79,28	79,44	25K	16
08/11/2023	0,13%	0,10	79,29	77,97	77,97	79,29	14K	25
07/11/2023	1,59%	1,24	79,19	77,99	77,99	79,19	9K	6
06/11/2023	0,04%	0,03	77,95	77,92	77,00	79,28	24K	16
03/11/2023	-1,64%	-1,30	77,92	79,32	77,00	79,33	214K	40
01/11/2023	-0,88%	-0,70	79,22	79,89	79,22	80,16	6K	12
31/10/2023	-0,03%	-0,02	79,92	80,10	79,58	80,10	798	6
30/10/2023	0,36%	0,29	79,94	79,50	78,65	79,94	14K	15
27/10/2023	-0,43%	-0,34	79,65	80,49	79,65	80,49	8K	12
26/10/2023	-0,01%	-0,01	79,99	79,99	79,99	79,99	3K	6
25/10/2023	0,24%	0,19	80,00	79,85	79,85	80,00	4K	5
24/10/2023	-0,27%	-0,22	79,81	80,03	79,81	80,10	6K	9
23/10/2023	0,00%	0,00	80,03	80,03	80,03	80,03	80	1
20/10/2023	-1,17%	-0,95	80,03	80,98	79,86	80,98	15K	7
19/10/2023	1,20%	0,96	80,98	80,97	80,97	80,98	485	5
18/10/2023	0,03%	0,02	80,02	80,00	80,00	80,98	13K	10
17/10/2023	-0,55%	-0,44	80,00	80,97	80,00	80,97	10K	11
16/10/2023	1,31%	1,04	80,44	80,51	79,26	80,51	4K	11
13/10/2023	0,03%	0,02	79,40	79,38	79,38	80,00	36K	16
11/10/2023	-0,53%	-0,42	79,38	79,89	79,27	80,02	5K	19
10/10/2023	-0,26%	-0,21	79,80	80,00	79,50	80,01	215K	12
09/10/2023	0,00%	0,00	80,01	79,87	79,00	80,01	8K	16
06/10/2023	0,31%	0,25	80,01	80,50	79,82	80,91	3K	14
05/10/2023	-1,59%	-1,29	79,76	81,14	79,75	81,14	6K	19
04/10/2023	-0,14%	-0,11	81,05	81,15	80,15	81,15	77K	21
03/10/2023	-	-	81,16	81,02	79,71	81,17	19K	24

Date,Open,High,Low,Close,Volume
18-Apr-24,80.23,80.56,80.00,80.56,4975
17-Apr-24,81.09,81.09,81.07,81.07,891
16-Apr-24,80.73,81.10,80.73,81.07,1133
15-Apr-24,81.07,81.07,80.19,80.74,35488
12-Apr-24,81.59,82.49,81.05,81.06,6448
11-Apr-24,81.04,81.04,81.02,81.03,3160
10-Apr-24,80.43,81.12,80.43,81.11,108835
09-Apr-24,79.66,80.45,79.66,80.45,4985
08-Apr-24,80.44,80.48,79.63,79.63,2645
05-Apr-24,80.10,80.75,80.10,80.11,1684
04-Apr-24,81.12,81.12,80.09,80.10,147647
03-Apr-24,80.99,81.60,80.05,81.11,6859
02-Apr-24,80.77,81.40,78.07,81.40,12632
01-Apr-24,80.24,83.29,80.02,81.35,12025
28-Mar-24,80.40,81.05,80.23,80.24,1930
27-Mar-24,78.27,80.23,78.25,80.23,11118
26-Mar-24,79.51,80.25,78.17,79.99,22279
25-Mar-24,84.00,86.99,79.50,79.90,26834
22-Mar-24,80.17,81.79,80.09,81.79,3694
21-Mar-24,80.09,81.78,80.09,80.16,2807
20-Mar-24,81.84,83.99,80.08,80.08,13727
19-Mar-24,80.79,84.00,80.06,81.84,28480
18-Mar-24,80.01,80.93,80.00,80.61,47796
15-Mar-24,80.20,80.98,80.20,80.98,12032
14-Mar-24,80.21,80.98,80.21,80.98,34414
13-Mar-24,82.90,82.99,80.07,80.21,713605
12-Mar-24,81.01,83.49,81.00,82.99,4100
11-Mar-24,81.50,81.51,81.00,81.00,417825
08-Mar-24,82.00,82.60,81.50,81.50,510457
07-Mar-24,82.55,83.00,81.57,82.01,91220
06-Mar-24,83.96,84.00,80.97,82.54,1325
05-Mar-24,81.23,84.00,80.26,83.96,60636
04-Mar-24,78.93,93.99,78.93,81.23,81238
01-Mar-24,84.99,84.99,78.00,79.50,54734
29-Feb-24,81.04,102.00,81.04,102.00,46108
28-Feb-24,81.01,81.04,81.01,81.04,19850
27-Feb-24,80.00,81.12,80.00,81.01,5863
26-Feb-24,81.49,81.49,80.10,81.01,10918
23-Feb-24,81.42,81.49,81.42,81.49,814
22-Feb-24,81.02,81.02,80.99,81.02,88290
21-Feb-24,81.41,81.41,81.02,81.02,21881
20-Feb-24,81.54,81.54,81.40,81.40,1141
19-Feb-24,82.07,82.21,81.54,81.54,11250
16-Feb-24,82.39,82.39,81.51,81.99,6980
15-Feb-24,81.99,82.98,81.01,82.41,3687
14-Feb-24,82.05,82.05,82.00,82.00,1312
09-Feb-24,82.04,82.05,82.04,82.05,492
08-Feb-24,82.71,82.71,82.05,82.05,1155
07-Feb-24,82.00,82.04,82.00,82.00,1394
06-Feb-24,82.03,82.04,82.03,82.04,3281
05-Feb-24,83.02,83.02,81.35,82.03,4878
02-Feb-24,82.92,82.92,80.91,82.92,18271
01-Feb-24,84.28,84.29,82.62,83.50,8726
31-Jan-24,83.29,84.50,83.29,84.30,9256
30-Jan-24,83.22,83.31,83.22,83.30,38644
29-Jan-24,83.29,83.29,83.21,83.24,1747
26-Jan-24,82.01,83.30,81.96,83.30,23590
25-Jan-24,82.18,82.75,82.18,82.52,8723
24-Jan-24,82.01,82.27,82.01,82.27,21742
23-Jan-24,82.00,82.19,82.00,82.04,1476
22-Jan-24,82.73,82.80,78.35,82.00,28664
19-Jan-24,82.19,82.29,82.19,82.29,3863
18-Jan-24,82.00,82.29,82.00,82.23,32456
17-Jan-24,81.10,82.00,81.10,82.00,10281
16-Jan-24,80.78,81.11,80.50,81.11,96780
15-Jan-24,80.99,80.99,80.01,80.68,4351
12-Jan-24,79.98,80.00,79.98,80.00,8559
11-Jan-24,79.00,79.99,79.00,79.99,5716
10-Jan-24,78.16,79.90,78.16,79.00,26086
09-Jan-24,78.59,80.50,78.16,78.16,56504
08-Jan-24,80.70,80.70,78.60,78.60,11850
05-Jan-24,77.01,81.00,77.00,80.00,21676
04-Jan-24,79.29,79.29,76.56,77.02,8769
03-Jan-24,79.35,79.35,78.66,79.30,9019
02-Jan-24,80.09,80.70,78.66,80.00,19513
28-Dec-23,80.09,80.23,80.09,80.10,5046
27-Dec-23,79.00,80.09,78.64,80.09,8067
26-Dec-23,80.09,80.23,76.00,76.00,15761
22-Dec-23,76.46,80.85,76.46,80.85,54565
21-Dec-23,76.45,76.99,76.45,76.45,690
20-Dec-23,76.45,76.98,76.45,76.98,995
19-Dec-23,76.25,76.74,75.64,76.42,988
18-Dec-23,77.86,77.86,75.66,75.90,29543
15-Dec-23,76.05,77.08,75.10,76.54,5857
14-Dec-23,76.64,77.45,76.05,76.05,4681
13-Dec-23,76.05,76.06,76.05,76.05,1749
12-Dec-23,77.86,77.86,76.00,76.05,238281
11-Dec-23,78.18,78.50,77.86,77.86,6642
08-Dec-23,78.18,78.18,77.63,77.90,17914
07-Dec-23,77.89,77.90,77.52,77.90,90048
06-Dec-23,77.91,77.91,77.90,77.90,9270
05-Dec-23,78.15,78.15,77.90,77.90,5068
04-Dec-23,78.22,78.22,78.18,78.18,10558
01-Dec-23,78.19,79.30,78.14,78.22,10092
30-Nov-23,78.40,78.40,78.02,78.21,7976
29-Nov-23,77.02,78.95,77.02,78.40,27119
28-Nov-23,79.00,79.76,79.00,79.00,6486
27-Nov-23,79.51,79.78,78.90,79.78,309093
24-Nov-23,79.74,79.75,79.50,79.50,21229
23-Nov-23,80.66,80.67,79.50,79.75,10532
22-Nov-23,80.55,80.81,79.51,79.81,6145
21-Nov-23,81.49,81.60,78.50,81.06,17665
20-Nov-23,79.93,81.50,79.93,81.50,802
17-Nov-23,79.57,79.94,79.57,79.94,5013
16-Nov-23,81.15,81.15,79.35,80.01,15172
14-Nov-23,81.48,81.48,81.16,81.16,731
13-Nov-23,79.75,81.48,79.00,81.48,15068
10-Nov-23,79.61,81.61,79.50,79.50,2078
09-Nov-23,79.28,79.44,79.28,79.44,25220
08-Nov-23,77.97,79.29,77.97,79.29,14231
07-Nov-23,77.99,79.19,77.99,79.19,8665
06-Nov-23,77.92,79.28,77.00,77.95,23660
03-Nov-23,79.32,79.33,77.00,77.92,214443
01-Nov-23,79.89,80.16,79.22,79.22,5955
31-Oct-23,80.10,80.10,79.58,79.92,798
30-Oct-23,79.50,79.94,78.65,79.94,14094
27-Oct-23,80.49,80.49,79.65,79.65,7793
26-Oct-23,79.99,79.99,79.99,79.99,3278
25-Oct-23,79.85,80.00,79.85,80.00,3839
24-Oct-23,80.03,80.10,79.81,79.81,5918
23-Oct-23,80.03,80.03,80.03,80.03,80
20-Oct-23,80.98,80.98,79.86,80.03,15044
19-Oct-23,80.97,80.98,80.97,80.98,485
18-Oct-23,80.00,80.98,80.00,80.02,12881
17-Oct-23,80.97,80.97,80.00,80.00,9589
16-Oct-23,80.51,80.51,79.26,80.44,3591
13-Oct-23,79.38,80.00,79.38,79.40,35500
11-Oct-23,79.89,80.02,79.27,79.38,4697
10-Oct-23,80.00,80.01,79.50,79.80,215267
09-Oct-23,79.87,80.01,79.00,80.01,7609
06-Oct-23,80.50,80.91,79.82,80.01,3050
05-Oct-23,81.14,81.14,79.75,79.76,6400
04-Oct-23,81.15,81.15,80.15,81.05,76916
03-Oct-23,81.02,81.17,79.71,81.16,19200

*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