ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CXTL11

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
31/03/2025-0,93%-2,08220,79220,80220,79220,804412
28/03/20251,26%2,78222,87222,87222,87222,874451
27/03/2025-0,89%-1,98220,09220,02220,02220,0917K4
26/03/20250,03%0,07222,07222,07222,07222,072K2
25/03/2025-0,06%-0,13222,00224,61222,00224,612K5
24/03/20250,00%0,00222,13222,10222,10222,134442
21/03/2025-2,15%-4,87222,13226,99222,13226,998933
20/03/20250,00%0,00227,00226,99221,56227,007K9
19/03/20250,05%0,11227,00226,90226,90227,002K2
18/03/2025-0,48%-1,10226,89226,89226,89226,894531
17/03/20256,04%12,99227,99227,99227,99227,994552
12/03/20250,40%0,86215,00216,00215,00216,0057K2
11/03/2025-0,75%-1,61214,14214,14214,14214,148K3
07/03/2025-0,29%-0,63215,75216,38213,00216,383K7
06/03/2025-1,65%-3,62216,38216,38216,38216,384321
05/03/2025-0,45%-0,99220,00223,14215,43223,1414K6
28/02/20252,91%6,25220,99214,11214,10220,992K5
26/02/20250,00%0,00214,74214,74214,74214,748K1
24/02/20250,00%0,00214,74214,73214,73214,745K2
21/02/2025-2,61%-5,75214,74220,49211,54220,493K8
20/02/2025-0,64%-1,42220,49217,73217,72220,491K4
18/02/2025-3,94%-9,09221,91214,44206,00221,919K18
17/02/20257,72%16,56231,00214,43206,01231,0012K14
14/02/20254,09%8,42214,44214,44214,44214,446432
13/02/2025-8,72%-19,67206,02217,01206,02224,6126K22
12/02/2025-3,96%-9,30225,69224,40214,06234,9932K11
11/02/2025-0,51%-1,21234,99222,16213,21234,994K11
07/02/2025-0,34%-0,80236,20236,20236,20236,202361
05/02/20251,56%3,65237,00226,50226,50237,006K4
31/01/20250,00%0,00233,35230,35224,61233,354K9
30/01/20256,04%13,30233,35215,00210,00233,354M15
28/01/20250,00%-0,01220,05220,05220,05220,052201
24/01/20252,35%5,06220,06220,06220,06220,062201
23/01/20250,47%1,00215,00215,00215,00215,002151
22/01/20250,94%2,00214,00214,14214,00214,142K4
21/01/2025-4,71%-10,49212,00212,00212,00212,001K1
20/01/20254,21%8,98222,49228,97222,49228,974512
17/01/2025-6,43%-14,67213,51217,46213,51217,492K4
16/01/2025-0,91%-2,10228,18230,27228,18230,276862
15/01/20255,93%12,90230,28230,28230,28230,284601
14/01/2025-1,19%-2,62217,38220,01217,38220,011K3
13/01/20254,02%8,50220,00238,50217,99238,50128K7
10/01/2025-11,13%-26,50211,50238,99211,50239,00175K7
09/01/2025-0,82%-1,97238,00238,00238,00238,0068K2
08/01/20250,00%0,00239,97223,00223,00239,972K3
07/01/202510,30%22,41239,97239,97239,97239,972391
30/12/20243,11%6,56217,56215,99215,99217,562K4
27/12/20240,48%1,00211,00208,00208,00211,004192
26/12/2024-2,33%-5,00210,00210,00210,00210,003K1
23/12/20240,00%0,00215,00215,00215,00215,006451
20/12/20244,37%9,00215,00206,00205,00215,0022K19
19/12/20240,48%0,99206,00206,00206,00206,0040K1
18/12/2024-0,28%-0,58205,01201,47201,47217,573K8
17/12/2024-2,50%-5,27205,59211,16205,59211,285K5
16/12/20242,85%5,84210,86206,26199,99210,8612K18
13/12/2024-5,52%-11,97205,02217,00205,02217,0027K6
12/12/20240,93%1,99216,99216,99216,99216,992161
11/12/20242,38%4,99215,00214,99214,99215,002K2
09/12/2024-2,32%-4,99210,01210,01210,01210,011K1
06/12/2024-0,34%-0,73215,00217,00215,00217,0011K3
05/12/20242,73%5,74215,73215,72215,72215,731K2
04/12/20240,92%1,92209,99209,99209,99209,992091
29/11/20240,00%-0,01208,07208,07208,07208,071K1
28/11/2024-0,91%-1,92208,08192,51192,50208,425K9
27/11/2024-1,06%-2,24210,00209,99209,99211,004K6
26/11/20240,01%0,03212,24213,10191,51213,1036K23
25/11/20240,05%0,11212,21214,25212,21214,256382
22/11/2024-0,42%-0,90212,10213,01212,10213,014K6
19/11/2024-0,09%-0,19213,00213,01213,00213,011K3
18/11/20240,08%0,18213,19223,76213,19223,764K8
13/11/20240,48%1,01213,01219,87213,01219,872K4
12/11/20240,00%0,00212,00212,51212,00212,514K6
11/11/2024-1,85%-4,00212,00215,36212,00215,3610K8
08/11/20240,00%0,00216,00216,00216,00216,023K6
06/11/2024-1,82%-4,00216,00216,02216,00216,028643
05/11/20241,38%3,00220,00220,00220,00220,001K1
04/11/20240,85%1,82217,00216,00216,00217,012K3
01/11/2024-4,65%-10,50215,18227,49215,18227,494K6
24/10/20242,32%5,11225,68219,00219,00225,681K2
23/10/20240,89%1,95220,57220,22220,22220,574402
21/10/20240,70%1,51218,62217,11214,00218,6215K17
18/10/2024-2,42%-5,38217,11223,09217,11223,093K13
17/10/20240,00%0,00222,49219,26217,99222,496K7
16/10/20240,00%0,01222,49222,48222,48222,494442
15/10/20241,21%2,67222,48219,89219,89225,982K5
14/10/2024-1,20%-2,66219,81222,48219,81222,484422
11/10/20243,47%7,47222,47215,00215,00222,471K2
10/10/2024-4,95%-11,20215,00215,05215,00215,051K4
09/10/20243,29%7,20226,20226,20226,20226,202261
07/10/2024-2,45%-5,49219,00223,00219,00223,003K5
04/10/20240,00%0,00224,49224,49224,49224,491K4
02/10/20240,00%0,00224,49224,49224,49224,492241
01/10/2024-0,76%-1,71224,49224,49224,49224,492241
30/09/20240,00%-0,01226,20226,20226,20226,205K6
27/09/20240,00%0,00226,21226,21226,21226,212261
26/09/2024-2,91%-6,79226,21226,21226,21226,216782
25/09/20240,00%0,00233,00233,00233,00233,009322
24/09/20240,43%1,00233,00233,00233,00233,004661
23/09/20240,33%0,76232,00233,00232,00233,0016K3
20/09/2024-0,76%-1,76231,24232,00231,24232,002K4
19/09/20240,00%0,00233,00233,00233,00233,002K3
18/09/20240,00%0,00233,00233,00233,00233,002331
17/09/2024-0,64%-1,50233,00234,50233,00234,503K5
13/09/20240,00%0,00234,50234,50234,50234,504691
12/09/2024-0,21%-0,50234,50234,50234,49234,5061K5
11/09/20245,75%12,78235,00238,00224,99238,0012K13
09/09/20241,50%3,29222,22222,22222,22222,222221
04/09/20240,01%0,02218,93220,49218,92250,0010K14
03/09/20240,12%0,27218,91217,50217,16218,912K4
02/09/2024-1,61%-3,58218,64222,00218,64223,252K7
30/08/20240,96%2,12222,22222,21222,21222,223K2
29/08/2024-0,95%-2,12220,10222,22220,10222,222K4
27/08/20240,01%0,02222,22222,19222,19222,221K4
26/08/20241,00%2,20222,20222,20222,20222,201K1
23/08/20240,00%0,00220,00220,10220,00220,106K2
22/08/20240,46%1,00220,00220,00220,00220,002201
21/08/2024-1,44%-3,20219,00222,22219,00223,1318K15
20/08/20241,00%2,20222,20222,20222,20222,204442
19/08/2024-0,45%-1,00220,00220,00219,99222,2111K8
16/08/2024-1,73%-3,88221,00224,45221,00224,4513K12
15/08/2024-0,35%-0,78224,88224,88224,88224,888994
14/08/20240,00%0,00225,66225,66225,66225,661K4
13/08/2024-0,49%-1,10225,66219,75219,00225,663K7
12/08/20242,84%6,27226,76223,43223,43226,946773
09/08/2024-1,97%-4,43220,49220,49220,49220,494401
08/08/2024-0,04%-0,08224,92224,92224,92224,924492
07/08/20240,45%1,00225,00223,58223,58225,004K3
06/08/20242,63%5,74224,00218,26218,26224,0012K3
05/08/2024-2,68%-6,00218,26210,00210,00218,264282
02/08/2024-0,99%-2,24224,26224,26224,26224,263K4
31/07/2024-2,18%-5,05226,50228,76226,50229,105K14
30/07/2024-0,43%-0,99231,55231,41230,52231,551K4
26/07/2024-0,25%-0,59232,54233,62232,54233,624662
25/07/2024--233,13233,13233,13233,132331


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar