Cotação atual, histórico e gráfico do papel: CDII11

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 CDII11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/05/2024	-0,64%	-0,71	109,46	109,72	108,90	110,20	2M	2.579
30/04/2024	0,22%	0,24	110,17	109,95	109,75	110,43	2M	1.254
29/04/2024	-0,57%	-0,63	109,93	110,55	109,73	110,55	3M	4.666
26/04/2024	-0,37%	-0,41	110,56	110,75	109,92	111,29	4M	6.351
25/04/2024	0,43%	0,47	110,97	110,64	110,50	111,56	4M	14.135
24/04/2024	0,00%	0,00	110,50	110,50	110,26	110,80	2M	2.651
23/04/2024	-0,27%	-0,30	110,50	110,50	110,02	110,90	4M	7.029
22/04/2024	0,09%	0,10	110,80	110,68	109,50	110,80	3M	1.269
19/04/2024	0,09%	0,10	110,70	110,50	110,25	110,80	3M	1.169
18/04/2024	0,36%	0,40	110,60	110,50	109,80	111,00	3M	3.137
17/04/2024	-0,22%	-0,24	110,20	110,12	109,80	110,75	3M	3.515
16/04/2024	-0,23%	-0,26	110,44	111,00	110,01	111,00	3M	4.436
15/04/2024	0,24%	0,27	110,70	110,50	110,40	110,85	3M	3.800
12/04/2024	-0,24%	-0,27	110,43	110,68	110,20	110,99	4M	3.416
11/04/2024	0,15%	0,17	110,70	110,53	110,25	111,10	3M	5.390
10/04/2024	-0,37%	-0,41	110,53	110,65	109,81	110,75	3M	5.427
09/04/2024	0,85%	0,94	110,94	110,30	109,75	111,00	4M	5.380
08/04/2024	0,00%	0,00	110,00	110,00	109,55	111,72	7M	4.437
05/04/2024	0,86%	0,94	110,00	109,00	108,80	110,20	4M	5.929
04/04/2024	-0,13%	-0,14	109,06	108,83	108,18	109,65	4M	3.592
03/04/2024	-0,06%	-0,07	109,20	108,11	108,11	109,48	3M	993
02/04/2024	-0,48%	-0,53	109,27	109,16	107,50	109,50	9M	10.244
01/04/2024	-0,40%	-0,44	109,80	107,59	107,54	110,22	9M	3.399
28/03/2024	0,05%	0,05	110,24	110,24	110,20	110,24	6M	1.604
27/03/2024	0,10%	0,11	110,19	110,19	110,17	110,29	6M	3.983
26/03/2024	0,08%	0,09	110,08	110,09	110,05	110,09	6M	1.468
25/03/2024	0,05%	0,05	109,99	109,99	109,90	109,99	2M	462
22/03/2024	0,13%	0,14	109,94	109,71	109,70	109,94	3M	6.383
21/03/2024	0,66%	0,72	109,80	109,08	108,50	109,89	3M	2.822
20/03/2024	0,37%	0,40	109,08	109,79	108,50	109,79	1M	626
19/03/2024	-0,20%	-0,22	108,68	108,90	108,54	109,50	1M	266
18/03/2024	0,38%	0,41	108,90	108,59	108,00	109,76	1M	2.714
15/03/2024	-0,41%	-0,45	108,49	108,60	107,86	109,24	2M	1.420
14/03/2024	0,52%	0,56	108,94	107,83	107,83	108,95	939K	866
13/03/2024	0,01%	0,01	108,38	108,40	107,71	108,40	1M	1.323
12/03/2024	0,81%	0,87	108,37	107,52	107,52	109,47	1M	2.078
11/03/2024	-0,53%	-0,57	107,50	108,07	107,50	108,40	1M	1.311
08/03/2024	-0,55%	-0,60	108,07	108,67	108,07	108,98	2M	1.852
07/03/2024	-0,12%	-0,13	108,67	108,80	108,24	109,26	651K	651
06/03/2024	-0,28%	-0,31	108,80	109,09	108,15	109,50	639K	656
05/03/2024	-0,44%	-0,48	109,11	109,51	108,64	109,69	819K	1.010
04/03/2024	0,50%	0,55	109,59	109,58	109,05	109,59	759K	1.211
01/03/2024	-0,74%	-0,81	109,04	109,10	108,60	109,49	1M	2.453
29/02/2024	0,64%	0,70	109,85	109,15	109,01	109,90	2M	4.433
28/02/2024	-0,05%	-0,05	109,15	109,42	108,99	109,90	3M	3.007
27/02/2024	1,03%	1,11	109,20	108,66	108,40	109,79	906K	440
26/02/2024	-0,63%	-0,69	108,09	108,74	108,07	108,83	936K	484
23/02/2024	0,40%	0,43	108,78	108,35	108,01	108,80	701K	1.705
22/02/2024	0,43%	0,46	108,35	108,15	108,01	108,82	1M	1.565
21/02/2024	-0,27%	-0,29	107,89	108,38	107,70	108,64	2M	537
20/02/2024	-0,29%	-0,31	108,18	108,20	108,15	109,00	2M	1.475
19/02/2024	-0,25%	-0,27	108,49	108,65	108,20	108,76	976K	398
16/02/2024	0,28%	0,30	108,76	108,46	107,94	108,80	1M	399
15/02/2024	-0,04%	-0,04	108,46	108,50	108,10	108,89	2M	5.170
14/02/2024	-0,42%	-0,46	108,50	108,40	108,03	108,96	518K	250
09/02/2024	1,32%	1,42	108,96	107,50	107,50	109,28	2M	3.519
08/02/2024	-0,43%	-0,46	107,54	108,50	107,52	108,50	791K	1.389
07/02/2024	-0,46%	-0,50	108,00	108,50	107,75	109,00	844K	1.764
06/02/2024	-1,21%	-1,33	108,50	109,01	108,50	109,66	2M	2.099
05/02/2024	0,16%	0,17	109,83	107,88	107,88	109,84	2M	2.511
02/02/2024	1,74%	1,88	109,66	107,40	107,40	109,89	1M	1.549
01/02/2024	-1,02%	-1,11	107,78	107,79	107,67	107,79	2M	484
31/01/2024	0,14%	0,15	108,89	108,84	108,34	108,89	4M	5.356
30/01/2024	0,09%	0,10	108,74	108,72	108,17	108,74	2M	340
29/01/2024	0,01%	0,01	108,64	108,63	108,10	108,69	2M	1.471
26/01/2024	0,04%	0,04	108,63	108,64	108,10	108,64	1M	878
25/01/2024	0,05%	0,05	108,59	108,43	108,43	108,59	771K	221
24/01/2024	0,05%	0,05	108,54	108,59	108,45	108,59	724K	1.066
23/01/2024	0,18%	0,19	108,49	108,48	108,40	108,49	2M	1.766
22/01/2024	-0,04%	-0,04	108,30	108,35	108,11	108,44	1M	213
19/01/2024	0,41%	0,44	108,34	107,87	107,36	108,34	1M	1.330
18/01/2024	-0,08%	-0,09	107,90	107,99	107,30	108,14	576K	541
17/01/2024	0,21%	0,23	107,99	107,45	107,45	107,99	700K	607
16/01/2024	0,16%	0,17	107,76	107,66	107,34	107,79	689K	773
15/01/2024	0,13%	0,14	107,59	107,45	107,17	107,59	2M	439
12/01/2024	0,21%	0,23	107,45	107,39	107,00	107,45	1M	549
11/01/2024	0,39%	0,42	107,22	107,25	106,80	107,25	530K	333
10/01/2024	0,31%	0,33	106,80	107,04	106,69	107,05	2M	1.031
09/01/2024	-0,12%	-0,13	106,47	106,50	106,29	106,95	3M	1.936
08/01/2024	0,14%	0,15	106,60	106,57	106,40	106,65	1M	162
05/01/2024	0,17%	0,18	106,45	106,22	105,60	106,45	2M	157
04/01/2024	0,03%	0,03	106,27	106,24	106,20	106,29	678K	117
03/01/2024	0,23%	0,24	106,24	106,17	105,99	106,24	820K	307
02/01/2024	-1,11%	-1,19	106,00	106,19	105,90	106,19	2M	549
28/12/2023	0,05%	0,05	107,19	107,19	106,75	107,22	2M	713
27/12/2023	0,06%	0,06	107,14	107,08	107,03	107,14	708K	81
26/12/2023	0,09%	0,10	107,08	106,86	106,51	107,09	830K	1.013
22/12/2023	0,08%	0,09	106,98	106,99	106,56	106,99	781K	2.226
21/12/2023	0,56%	0,59	106,89	106,89	106,30	106,99	2M	2.986
20/12/2023	-0,27%	-0,29	106,30	106,59	106,30	106,79	2M	408
19/12/2023	-0,09%	-0,10	106,59	106,71	106,00	106,79	2M	427
18/12/2023	0,09%	0,10	106,69	106,59	106,59	106,71	3M	114
15/12/2023	0,09%	0,10	106,59	106,58	106,29	106,59	620K	189
14/12/2023	0,06%	0,06	106,49	106,44	106,20	106,49	728K	107
13/12/2023	0,04%	0,04	106,43	106,44	106,00	106,44	332K	392
12/12/2023	0,11%	0,12	106,39	106,27	106,00	106,39	783K	1.704
11/12/2023	0,08%	0,08	106,27	106,29	106,00	106,29	321K	264
08/12/2023	0,48%	0,51	106,19	105,52	105,52	106,19	751K	68
07/12/2023	-0,26%	-0,28	105,68	106,07	105,51	106,09	249K	98
06/12/2023	0,25%	0,26	105,96	105,99	105,03	105,99	1M	1.691
05/12/2023	0,11%	0,12	105,70	105,58	105,48	105,91	842K	306
04/12/2023	0,17%	0,18	105,58	105,82	105,33	105,89	890K	793
01/12/2023	-1,19%	-1,27	105,40	105,89	103,50	105,89	1M	626
30/11/2023	0,27%	0,29	106,67	106,58	106,50	106,79	564K	182
29/11/2023	0,00%	0,00	106,38	106,39	106,11	106,58	1M	765
28/11/2023	0,14%	0,15	106,38	106,63	106,01	106,63	377K	198
27/11/2023	-0,29%	-0,31	106,23	106,56	106,23	106,64	553K	193
24/11/2023	0,18%	0,19	106,54	106,53	106,36	106,54	655K	295
23/11/2023	-0,02%	-0,02	106,35	106,49	106,16	106,49	666K	723
22/11/2023	0,04%	0,04	106,37	106,33	106,13	106,39	802K	106
21/11/2023	0,13%	0,14	106,33	106,34	105,98	106,34	521K	131
20/11/2023	0,00%	0,00	106,19	106,29	105,98	106,29	490K	194
17/11/2023	0,09%	0,10	106,19	106,14	106,00	106,19	867K	176
16/11/2023	0,10%	0,11	106,09	105,99	105,98	106,09	565K	565
14/11/2023	0,10%	0,11	105,98	105,99	105,94	105,99	608K	198
13/11/2023	0,35%	0,37	105,87	105,30	105,30	105,88	1M	647
10/11/2023	-0,14%	-0,15	105,50	105,65	105,30	105,65	625K	135
09/11/2023	0,11%	0,12	105,65	105,67	105,23	105,69	476K	403
08/11/2023	0,31%	0,33	105,53	105,59	105,02	105,59	377K	206
07/11/2023	-0,23%	-0,24	105,20	105,06	105,00	105,54	489K	111
06/11/2023	0,13%	0,14	105,44	105,30	104,84	105,44	437K	354
03/11/2023	0,04%	0,04	105,30	105,29	104,96	105,39	334K	130
01/11/2023	-1,16%	-1,23	105,26	105,29	105,20	105,29	289K	89
31/10/2023	1,12%	1,18	106,49	105,91	105,91	106,49	670K	432
30/10/2023	-0,79%	-0,84	105,31	106,43	105,31	106,44	435K	118
27/10/2023	-0,06%	-0,06	106,15	106,15	106,15	106,39	357K	79
26/10/2023	0,15%	0,16	106,21	106,29	104,65	106,29	654K	123
25/10/2023	0,05%	0,05	106,05	106,00	105,90	106,24	634K	104
24/10/2023	-0,08%	-0,08	106,00	106,13	105,64	106,19	269K	1.138
23/10/2023	0,08%	0,09	106,08	106,09	105,51	106,09	611K	743
20/10/2023	0,14%	0,15	105,99	105,87	105,77	105,99	594K	436
19/10/2023	0,00%	0,00	105,84	105,84	105,75	105,87	420K	81
18/10/2023	0,51%	0,54	105,84	105,38	105,35	105,87	360K	124
17/10/2023	-	-	105,30	105,80	105,22	105,87	776K	318

Date,Open,High,Low,Close,Volume
02-May-24,109.72,110.20,108.90,109.46,2071378
30-Apr-24,109.95,110.43,109.75,110.17,1749941
29-Apr-24,110.55,110.55,109.73,109.93,2666813
26-Apr-24,110.75,111.29,109.92,110.56,3887880
25-Apr-24,110.64,111.56,110.50,110.97,4338758
24-Apr-24,110.50,110.80,110.26,110.50,1649654
23-Apr-24,110.50,110.90,110.02,110.50,4000494
22-Apr-24,110.68,110.80,109.50,110.80,3174606
19-Apr-24,110.50,110.80,110.25,110.70,2736859
18-Apr-24,110.50,111.00,109.80,110.60,3495166
17-Apr-24,110.12,110.75,109.80,110.20,2832229
16-Apr-24,111.00,111.00,110.01,110.44,3377190
15-Apr-24,110.50,110.85,110.40,110.70,3130489
12-Apr-24,110.68,110.99,110.20,110.43,3627330
11-Apr-24,110.53,111.10,110.25,110.70,2910992
10-Apr-24,110.65,110.75,109.81,110.53,3457197
09-Apr-24,110.30,111.00,109.75,110.94,3601110
08-Apr-24,110.00,111.72,109.55,110.00,6542173
05-Apr-24,109.00,110.20,108.80,110.00,4164973
04-Apr-24,108.83,109.65,108.18,109.06,4494376
03-Apr-24,108.11,109.48,108.11,109.20,3030344
02-Apr-24,109.16,109.50,107.50,109.27,8795879
01-Apr-24,107.59,110.22,107.54,109.80,9104584
28-Mar-24,110.24,110.24,110.20,110.24,5504633
27-Mar-24,110.19,110.29,110.17,110.19,6047174
26-Mar-24,110.09,110.09,110.05,110.08,6092340
25-Mar-24,109.99,109.99,109.90,109.99,2476728
22-Mar-24,109.71,109.94,109.70,109.94,2852722
21-Mar-24,109.08,109.89,108.50,109.80,3070045
20-Mar-24,109.79,109.79,108.50,109.08,1039711
19-Mar-24,108.90,109.50,108.54,108.68,1033224
18-Mar-24,108.59,109.76,108.00,108.90,1286082
15-Mar-24,108.60,109.24,107.86,108.49,1530100
14-Mar-24,107.83,108.95,107.83,108.94,938975
13-Mar-24,108.40,108.40,107.71,108.38,1064517
12-Mar-24,107.52,109.47,107.52,108.37,1237393
11-Mar-24,108.07,108.40,107.50,107.50,1403860
08-Mar-24,108.67,108.98,108.07,108.07,1563007
07-Mar-24,108.80,109.26,108.24,108.67,650899
06-Mar-24,109.09,109.50,108.15,108.80,639032
05-Mar-24,109.51,109.69,108.64,109.11,818920
04-Mar-24,109.58,109.59,109.05,109.59,758773
01-Mar-24,109.10,109.49,108.60,109.04,1294663
29-Feb-24,109.15,109.90,109.01,109.85,2106089
28-Feb-24,109.42,109.90,108.99,109.15,2688679
27-Feb-24,108.66,109.79,108.40,109.20,906414
26-Feb-24,108.74,108.83,108.07,108.09,936265
23-Feb-24,108.35,108.80,108.01,108.78,701204
22-Feb-24,108.15,108.82,108.01,108.35,1235138
21-Feb-24,108.38,108.64,107.70,107.89,1662450
20-Feb-24,108.20,109.00,108.15,108.18,2001722
19-Feb-24,108.65,108.76,108.20,108.49,975993
16-Feb-24,108.46,108.80,107.94,108.76,1105336
15-Feb-24,108.50,108.89,108.10,108.46,1521491
14-Feb-24,108.40,108.96,108.03,108.50,518398
09-Feb-24,107.50,109.28,107.50,108.96,1537966
08-Feb-24,108.50,108.50,107.52,107.54,790542
07-Feb-24,108.50,109.00,107.75,108.00,844328
06-Feb-24,109.01,109.66,108.50,108.50,1670321
05-Feb-24,107.88,109.84,107.88,109.83,1811157
02-Feb-24,107.40,109.89,107.40,109.66,1463238
01-Feb-24,107.79,107.79,107.67,107.78,1695995
31-Jan-24,108.84,108.89,108.34,108.89,4170484
30-Jan-24,108.72,108.74,108.17,108.74,1640898
29-Jan-24,108.63,108.69,108.10,108.64,1907622
26-Jan-24,108.64,108.64,108.10,108.63,1302147
25-Jan-24,108.43,108.59,108.43,108.59,771048
24-Jan-24,108.59,108.59,108.45,108.54,723948
23-Jan-24,108.48,108.49,108.40,108.49,1504085
22-Jan-24,108.35,108.44,108.11,108.30,1085119
19-Jan-24,107.87,108.34,107.36,108.34,1460019
18-Jan-24,107.99,108.14,107.30,107.90,576041
17-Jan-24,107.45,107.99,107.45,107.99,700429
16-Jan-24,107.66,107.79,107.34,107.76,689030
15-Jan-24,107.45,107.59,107.17,107.59,1597784
12-Jan-24,107.39,107.45,107.00,107.45,1184688
11-Jan-24,107.25,107.25,106.80,107.22,529550
10-Jan-24,107.04,107.05,106.69,106.80,1866084
09-Jan-24,106.50,106.95,106.29,106.47,3477634
08-Jan-24,106.57,106.65,106.40,106.60,1069712
05-Jan-24,106.22,106.45,105.60,106.45,1713607
04-Jan-24,106.24,106.29,106.20,106.27,678410
03-Jan-24,106.17,106.24,105.99,106.24,819708
02-Jan-24,106.19,106.19,105.90,106.00,1741226
28-Dec-23,107.19,107.22,106.75,107.19,2337699
27-Dec-23,107.08,107.14,107.03,107.14,707847
26-Dec-23,106.86,107.09,106.51,107.08,829998
22-Dec-23,106.99,106.99,106.56,106.98,781413
21-Dec-23,106.89,106.99,106.30,106.89,1854893
20-Dec-23,106.59,106.79,106.30,106.30,1548815
19-Dec-23,106.71,106.79,106.00,106.59,2094510
18-Dec-23,106.59,106.71,106.59,106.69,2633482
15-Dec-23,106.58,106.59,106.29,106.59,619785
14-Dec-23,106.44,106.49,106.20,106.49,728064
13-Dec-23,106.44,106.44,106.00,106.43,331786
12-Dec-23,106.27,106.39,106.00,106.39,782816
11-Dec-23,106.29,106.29,106.00,106.27,320815
08-Dec-23,105.52,106.19,105.52,106.19,750862
07-Dec-23,106.07,106.09,105.51,105.68,249215
06-Dec-23,105.99,105.99,105.03,105.96,1069330
05-Dec-23,105.58,105.91,105.48,105.70,841834
04-Dec-23,105.82,105.89,105.33,105.58,889928
01-Dec-23,105.89,105.89,103.50,105.40,1287599
30-Nov-23,106.58,106.79,106.50,106.67,564179
29-Nov-23,106.39,106.58,106.11,106.38,1019321
28-Nov-23,106.63,106.63,106.01,106.38,376501
27-Nov-23,106.56,106.64,106.23,106.23,552713
24-Nov-23,106.53,106.54,106.36,106.54,654837
23-Nov-23,106.49,106.49,106.16,106.35,666270
22-Nov-23,106.33,106.39,106.13,106.37,801774
21-Nov-23,106.34,106.34,105.98,106.33,521121
20-Nov-23,106.29,106.29,105.98,106.19,490208
17-Nov-23,106.14,106.19,106.00,106.19,866913
16-Nov-23,105.99,106.09,105.98,106.09,565442
14-Nov-23,105.99,105.99,105.94,105.98,608318
13-Nov-23,105.30,105.88,105.30,105.87,1043857
10-Nov-23,105.65,105.65,105.30,105.50,625064
09-Nov-23,105.67,105.69,105.23,105.65,476364
08-Nov-23,105.59,105.59,105.02,105.53,377496
07-Nov-23,105.06,105.54,105.00,105.20,488569
06-Nov-23,105.30,105.44,104.84,105.44,437298
03-Nov-23,105.29,105.39,104.96,105.30,334492
01-Nov-23,105.29,105.29,105.20,105.26,289310
31-Oct-23,105.91,106.49,105.91,106.49,670403
30-Oct-23,106.43,106.44,105.31,105.31,435483
27-Oct-23,106.15,106.39,106.15,106.15,356770
26-Oct-23,106.29,106.29,104.65,106.21,654349
25-Oct-23,106.00,106.24,105.90,106.05,633530
24-Oct-23,106.13,106.19,105.64,106.00,269363
23-Oct-23,106.09,106.09,105.51,106.08,610960
20-Oct-23,105.87,105.99,105.77,105.99,594204
19-Oct-23,105.84,105.87,105.75,105.84,420381
18-Oct-23,105.38,105.87,105.35,105.84,360141
17-Oct-23,105.80,105.87,105.22,105.30,775973

*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: CDII11