Cotação atual, histórico e gráfico do papel: CXAG11

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 CXAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	-0,11%	-0,08	72,77	73,00	72,75	73,14	128K	56
16/10/2025	0,30%	0,22	72,85	73,95	72,11	73,95	67K	125
15/10/2025	-1,06%	-0,78	72,63	74,10	71,99	74,18	238K	162
14/10/2025	-0,57%	-0,42	73,41	73,83	73,25	73,89	77K	123
13/10/2025	-0,03%	-0,02	73,83	73,90	73,51	74,40	92K	67
10/10/2025	-0,31%	-0,23	73,85	73,29	73,19	74,08	134K	125
09/10/2025	-0,34%	-0,25	74,08	74,30	73,29	74,40	221K	155

08/10/2025	0,13%	0,10	74,33	74,94	74,31	74,94	15K	36
07/10/2025	-0,24%	-0,18	74,23	74,20	74,20	74,45	95K	68
06/10/2025	0,01%	0,01	74,41	74,40	74,21	74,50	77K	55
03/10/2025	0,03%	0,02	74,40	74,38	74,11	74,56	56K	81
02/10/2025	-0,19%	-0,14	74,38	74,46	74,31	74,84	66K	63
01/10/2025	-0,37%	-0,28	74,52	74,98	74,39	74,98	82K	74
30/09/2025	-0,44%	-0,33	74,80	75,12	74,37	75,12	132K	126
29/09/2025	0,32%	0,24	75,13	74,63	74,63	75,25	55K	112
26/09/2025	0,12%	0,09	74,89	75,55	74,43	75,55	65K	81
25/09/2025	0,04%	0,03	74,80	74,76	74,49	74,96	59K	68
24/09/2025	0,00%	0,00	74,77	74,08	74,08	74,77	82K	61
23/09/2025	-0,04%	-0,03	74,77	74,99	74,06	75,07	114K	95
22/09/2025	-0,12%	-0,09	74,80	75,50	73,88	75,50	358K	252
19/09/2025	0,00%	0,00	74,89	74,90	74,41	75,19	60K	82
18/09/2025	-0,28%	-0,21	74,89	74,05	74,05	75,10	54K	76
17/09/2025	-1,17%	-0,89	75,10	74,47	74,35	75,74	206K	133
16/09/2025	3,21%	2,36	75,99	74,25	73,64	76,00	423K	253
15/09/2025	-0,09%	-0,07	73,63	73,70	73,04	73,85	83K	115
12/09/2025	-0,08%	-0,06	73,70	73,90	73,70	74,25	252K	111
11/09/2025	-0,01%	-0,01	73,76	73,85	73,74	73,85	11K	22
10/09/2025	0,11%	0,08	73,77	73,70	73,57	73,82	40K	51
09/09/2025	0,18%	0,13	73,69	73,60	73,50	73,69	126K	45
08/09/2025	0,19%	0,14	73,56	73,42	73,28	73,70	49K	79
05/09/2025	0,33%	0,24	73,42	73,10	73,10	73,51	51K	54
04/09/2025	-0,85%	-0,63	73,18	73,81	73,03	73,82	78K	53
03/09/2025	0,01%	0,01	73,81	73,05	73,05	74,96	81K	105
02/09/2025	0,30%	0,22	73,80	72,80	72,80	75,00	127K	114
01/09/2025	-0,55%	-0,41	73,58	73,90	72,85	73,90	250K	159
29/08/2025	0,96%	0,70	73,99	73,30	72,85	73,99	225K	183
28/08/2025	0,18%	0,13	73,29	72,81	72,25	73,29	404K	203
27/08/2025	-0,01%	-0,01	73,16	73,17	72,87	73,20	72K	75
26/08/2025	-0,03%	-0,02	73,17	73,17	73,00	73,20	99K	40
25/08/2025	0,07%	0,05	73,19	73,19	72,92	73,19	143K	110
22/08/2025	0,58%	0,42	73,14	72,75	72,75	73,14	42K	68
21/08/2025	-0,41%	-0,30	72,72	73,05	72,71	73,50	85K	130
20/08/2025	-1,54%	-1,14	73,02	74,20	73,02	74,20	42K	78
19/08/2025	0,22%	0,16	74,16	74,00	73,70	74,16	144K	206
18/08/2025	-0,32%	-0,24	74,00	73,15	73,15	74,22	73K	78
15/08/2025	0,32%	0,24	74,24	73,86	72,75	74,24	222K	96
14/08/2025	0,95%	0,70	74,00	73,40	73,31	74,00	18K	69
13/08/2025	0,69%	0,50	73,30	72,75	72,75	74,00	193K	112
12/08/2025	-0,41%	-0,30	72,80	72,75	72,65	73,29	256K	317
11/08/2025	-1,20%	-0,89	73,10	73,99	72,51	73,99	86K	99
08/08/2025	-0,19%	-0,14	73,99	74,13	72,52	74,57	289K	153
07/08/2025	-0,83%	-0,62	74,13	74,75	73,69	74,75	121K	106
06/08/2025	3,83%	2,76	74,75	72,50	71,70	74,75	110K	150
05/08/2025	-1,25%	-0,91	71,99	73,39	71,50	73,80	232K	833
04/08/2025	-0,82%	-0,60	72,90	74,20	72,60	74,20	197K	125
01/08/2025	-1,69%	-1,26	73,50	74,81	71,50	75,05	381K	282
31/07/2025	-0,41%	-0,31	74,76	75,07	74,14	75,96	228K	192
30/07/2025	-1,22%	-0,93	75,07	75,96	74,12	75,96	47K	78
29/07/2025	3,53%	2,59	76,00	74,13	73,51	76,00	156K	113
28/07/2025	-0,86%	-0,64	73,41	74,75	73,41	74,80	78K	120
25/07/2025	0,20%	0,15	74,05	74,64	73,62	74,98	75K	109
24/07/2025	-0,14%	-0,10	73,90	73,52	73,52	75,57	125K	140
23/07/2025	0,90%	0,66	74,00	73,34	72,76	75,80	322K	194
22/07/2025	0,81%	0,59	73,34	72,52	72,52	76,99	275K	213
21/07/2025	-1,41%	-1,04	72,75	72,01	72,01	74,58	378K	228
18/07/2025	-0,28%	-0,21	73,79	74,44	73,09	75,88	588K	261
17/07/2025	0,19%	0,14	74,00	74,66	73,83	74,75	100K	93
16/07/2025	-0,19%	-0,14	73,86	74,00	73,86	74,76	88K	153
15/07/2025	0,22%	0,16	74,00	74,58	73,84	74,79	59K	65
14/07/2025	0,29%	0,21	73,84	74,37	73,79	75,45	64K	80
11/07/2025	-2,05%	-1,54	73,63	73,50	73,50	75,46	117K	101
10/07/2025	2,36%	1,73	75,17	72,76	72,76	75,50	108K	159
09/07/2025	-0,20%	-0,15	73,44	73,48	73,25	73,70	118K	94
08/07/2025	0,49%	0,36	73,59	73,97	73,23	73,97	137K	193
07/07/2025	-0,10%	-0,07	73,23	72,31	72,02	73,29	151K	193
04/07/2025	-0,30%	-0,22	73,30	73,00	72,51	73,75	149K	157
03/07/2025	-1,33%	-0,99	73,52	74,99	72,30	74,99	136K	169
02/07/2025	0,27%	0,20	74,51	74,30	73,99	79,87	209K	107
01/07/2025	1,81%	1,32	74,31	74,43	73,72	74,43	31K	45
27/06/2025	0,58%	0,42	72,99	72,98	72,65	73,00	108K	116
26/06/2025	-0,58%	-0,42	72,57	72,04	72,04	73,00	92K	109
25/06/2025	0,26%	0,19	72,99	72,90	72,51	73,20	68K	61
24/06/2025	0,79%	0,57	72,80	72,00	72,00	72,80	48K	72
23/06/2025	0,25%	0,18	72,23	72,25	71,73	72,36	43K	123
20/06/2025	-0,87%	-0,63	72,05	72,79	71,25	72,79	75K	131
18/06/2025	0,25%	0,18	72,68	72,94	72,27	72,94	20K	70
17/06/2025	0,62%	0,45	72,50	72,05	72,05	72,80	108K	84
16/06/2025	-0,62%	-0,45	72,05	72,49	71,85	72,99	84K	94
13/06/2025	1,05%	0,75	72,50	71,50	71,10	72,50	29K	60
12/06/2025	-0,46%	-0,33	71,75	71,20	71,02	72,11	123K	98
11/06/2025	0,15%	0,11	72,08	72,24	71,77	72,24	12K	44
10/06/2025	-0,70%	-0,51	71,97	72,26	71,43	72,98	99K	135
09/06/2025	-0,23%	-0,17	72,48	72,65	72,25	72,65	55K	76
06/06/2025	-0,10%	-0,07	72,65	72,72	72,65	72,76	35K	28
05/06/2025	0,37%	0,27	72,72	72,45	72,13	72,73	191K	128
04/06/2025	-0,40%	-0,29	72,45	72,75	72,11	73,50	449K	228
03/06/2025	0,37%	0,27	72,74	72,40	72,10	72,74	122K	85
02/06/2025	-1,62%	-1,19	72,47	72,88	72,13	72,88	93K	83
30/05/2025	0,78%	0,57	73,66	73,12	72,02	73,98	115K	190
29/05/2025	-1,07%	-0,79	73,09	74,05	72,21	75,00	97K	185
28/05/2025	2,09%	1,51	73,88	72,02	72,02	75,00	53K	156
27/05/2025	-0,28%	-0,20	72,37	72,56	72,18	72,57	93K	67
26/05/2025	0,46%	0,33	72,57	72,23	71,53	72,74	33K	89
23/05/2025	1,19%	0,85	72,24	71,48	71,36	72,49	183K	201
22/05/2025	0,28%	0,20	71,39	71,20	71,00	71,45	39K	85
21/05/2025	0,48%	0,34	71,19	70,50	70,50	71,19	265K	297
20/05/2025	-0,91%	-0,65	70,85	71,01	69,99	71,50	294K	332
19/05/2025	0,24%	0,17	71,50	71,33	71,10	71,50	49K	74
16/05/2025	0,01%	0,01	71,33	70,81	70,81	71,89	66K	110
15/05/2025	0,11%	0,08	71,32	71,24	70,80	71,55	137K	59
14/05/2025	-0,01%	-0,01	71,24	71,25	70,00	71,25	242K	184
13/05/2025	0,34%	0,24	71,25	71,01	70,86	71,50	35K	57
12/05/2025	-0,29%	-0,21	71,01	71,22	70,70	71,22	113K	83
09/05/2025	0,81%	0,57	71,22	71,00	70,52	71,22	103K	58
08/05/2025	1,65%	1,15	70,65	69,20	69,20	71,89	340K	117
07/05/2025	-2,52%	-1,80	69,50	71,30	68,99	71,39	455K	283
06/05/2025	0,07%	0,05	71,30	70,66	70,66	71,30	80K	74
05/05/2025	0,49%	0,35	71,25	71,25	70,99	71,42	65K	67
02/05/2025	-1,53%	-1,10	70,90	70,58	70,20	71,30	106K	137
30/04/2025	0,49%	0,35	72,00	71,60	71,60	72,00	109K	90
29/04/2025	-0,06%	-0,04	71,65	71,43	71,25	71,75	150K	71
28/04/2025	0,97%	0,69	71,69	71,52	71,11	71,79	96K	125
25/04/2025	0,27%	0,19	71,00	71,00	70,90	71,30	29K	40
24/04/2025	-0,78%	-0,56	70,81	71,35	70,79	71,35	79K	78
23/04/2025	-0,88%	-0,63	71,37	71,90	71,00	71,90	146K	330
22/04/2025	2,00%	1,41	72,00	70,59	70,40	72,00	321K	289
17/04/2025	0,41%	0,29	70,59	70,30	70,30	70,90	51K	48
16/04/2025	0,62%	0,43	70,30	69,87	69,70	70,38	84K	121
15/04/2025	0,24%	0,17	69,87	69,70	69,70	69,98	21K	38
14/04/2025	0,30%	0,21	69,70	69,49	69,49	69,85	76K	68
11/04/2025	0,17%	0,12	69,49	69,52	69,13	69,52	38K	77
10/04/2025	0,49%	0,34	69,37	69,03	69,03	69,55	15K	39
09/04/2025	-1,00%	-0,70	69,03	69,70	69,03	69,70	103K	91
08/04/2025	-	-	69,73	69,30	69,30	69,90	32K	72

Date,Open,High,Low,Close,Volume
17-Oct-25,73.00,73.14,72.75,72.77,127718
16-Oct-25,73.95,73.95,72.11,72.85,67485
15-Oct-25,74.10,74.18,71.99,72.63,237911
14-Oct-25,73.83,73.89,73.25,73.41,77106
13-Oct-25,73.90,74.40,73.51,73.83,91934
10-Oct-25,73.29,74.08,73.19,73.85,133502
09-Oct-25,74.30,74.40,73.29,74.08,221074
08-Oct-25,74.94,74.94,74.31,74.33,15134
07-Oct-25,74.20,74.45,74.20,74.23,95495
06-Oct-25,74.40,74.50,74.21,74.41,77346
03-Oct-25,74.38,74.56,74.11,74.40,55802
02-Oct-25,74.46,74.84,74.31,74.38,65725
01-Oct-25,74.98,74.98,74.39,74.52,81862
30-Sep-25,75.12,75.12,74.37,74.80,131988
29-Sep-25,74.63,75.25,74.63,75.13,54613
26-Sep-25,75.55,75.55,74.43,74.89,64807
25-Sep-25,74.76,74.96,74.49,74.80,59479
24-Sep-25,74.08,74.77,74.08,74.77,81506
23-Sep-25,74.99,75.07,74.06,74.77,113985
22-Sep-25,75.50,75.50,73.88,74.80,357832
19-Sep-25,74.90,75.19,74.41,74.89,60237
18-Sep-25,74.05,75.10,74.05,74.89,54342
17-Sep-25,74.47,75.74,74.35,75.10,205780
16-Sep-25,74.25,76.00,73.64,75.99,423014
15-Sep-25,73.70,73.85,73.04,73.63,82704
12-Sep-25,73.90,74.25,73.70,73.70,252428
11-Sep-25,73.85,73.85,73.74,73.76,11219
10-Sep-25,73.70,73.82,73.57,73.77,39843
09-Sep-25,73.60,73.69,73.50,73.69,126003
08-Sep-25,73.42,73.70,73.28,73.56,48649
05-Sep-25,73.10,73.51,73.10,73.42,51480
04-Sep-25,73.81,73.82,73.03,73.18,77979
03-Sep-25,73.05,74.96,73.05,73.81,80679
02-Sep-25,72.80,75.00,72.80,73.80,127429
01-Sep-25,73.90,73.90,72.85,73.58,249904
29-Aug-25,73.30,73.99,72.85,73.99,225120
28-Aug-25,72.81,73.29,72.25,73.29,404044
27-Aug-25,73.17,73.20,72.87,73.16,72269
26-Aug-25,73.17,73.20,73.00,73.17,98633
25-Aug-25,73.19,73.19,72.92,73.19,142932
22-Aug-25,72.75,73.14,72.75,73.14,41875
21-Aug-25,73.05,73.50,72.71,72.72,84583
20-Aug-25,74.20,74.20,73.02,73.02,41722
19-Aug-25,74.00,74.16,73.70,74.16,144498
18-Aug-25,73.15,74.22,73.15,74.00,72508
15-Aug-25,73.86,74.24,72.75,74.24,222029
14-Aug-25,73.40,74.00,73.31,74.00,18474
13-Aug-25,72.75,74.00,72.75,73.30,192803
12-Aug-25,72.75,73.29,72.65,72.80,255955
11-Aug-25,73.99,73.99,72.51,73.10,86109
08-Aug-25,74.13,74.57,72.52,73.99,289091
07-Aug-25,74.75,74.75,73.69,74.13,121440
06-Aug-25,72.50,74.75,71.70,74.75,110398
05-Aug-25,73.39,73.80,71.50,71.99,231916
04-Aug-25,74.20,74.20,72.60,72.90,197471
01-Aug-25,74.81,75.05,71.50,73.50,380505
31-Jul-25,75.07,75.96,74.14,74.76,228500
30-Jul-25,75.96,75.96,74.12,75.07,47188
29-Jul-25,74.13,76.00,73.51,76.00,156273
28-Jul-25,74.75,74.80,73.41,73.41,78456
25-Jul-25,74.64,74.98,73.62,74.05,75223
24-Jul-25,73.52,75.57,73.52,73.90,124789
23-Jul-25,73.34,75.80,72.76,74.00,322013
22-Jul-25,72.52,76.99,72.52,73.34,274833
21-Jul-25,72.01,74.58,72.01,72.75,378275
18-Jul-25,74.44,75.88,73.09,73.79,587758
17-Jul-25,74.66,74.75,73.83,74.00,100348
16-Jul-25,74.00,74.76,73.86,73.86,88378
15-Jul-25,74.58,74.79,73.84,74.00,58507
14-Jul-25,74.37,75.45,73.79,73.84,63784
11-Jul-25,73.50,75.46,73.50,73.63,116636
10-Jul-25,72.76,75.50,72.76,75.17,108326
09-Jul-25,73.48,73.70,73.25,73.44,118076
08-Jul-25,73.97,73.97,73.23,73.59,136720
07-Jul-25,72.31,73.29,72.02,73.23,151141
04-Jul-25,73.00,73.75,72.51,73.30,148552
03-Jul-25,74.99,74.99,72.30,73.52,136048
02-Jul-25,74.30,79.87,73.99,74.51,209234
01-Jul-25,74.43,74.43,73.72,74.31,30978
27-Jun-25,72.98,73.00,72.65,72.99,108322
26-Jun-25,72.04,73.00,72.04,72.57,92139
25-Jun-25,72.90,73.20,72.51,72.99,67961
24-Jun-25,72.00,72.80,72.00,72.80,47777
23-Jun-25,72.25,72.36,71.73,72.23,42719
20-Jun-25,72.79,72.79,71.25,72.05,74799
18-Jun-25,72.94,72.94,72.27,72.68,20337
17-Jun-25,72.05,72.80,72.05,72.50,108102
16-Jun-25,72.49,72.99,71.85,72.05,84136
13-Jun-25,71.50,72.50,71.10,72.50,29266
12-Jun-25,71.20,72.11,71.02,71.75,122614
11-Jun-25,72.24,72.24,71.77,72.08,12374
10-Jun-25,72.26,72.98,71.43,71.97,99171
09-Jun-25,72.65,72.65,72.25,72.48,54810
06-Jun-25,72.72,72.76,72.65,72.65,34553
05-Jun-25,72.45,72.73,72.13,72.72,191321
04-Jun-25,72.75,73.50,72.11,72.45,448623
03-Jun-25,72.40,72.74,72.10,72.74,121822
02-Jun-25,72.88,72.88,72.13,72.47,92618
30-May-25,73.12,73.98,72.02,73.66,114799
29-May-25,74.05,75.00,72.21,73.09,96623
28-May-25,72.02,75.00,72.02,73.88,52527
27-May-25,72.56,72.57,72.18,72.37,92744
26-May-25,72.23,72.74,71.53,72.57,32964
23-May-25,71.48,72.49,71.36,72.24,183330
22-May-25,71.20,71.45,71.00,71.39,39406
21-May-25,70.50,71.19,70.50,71.19,265240
20-May-25,71.01,71.50,69.99,70.85,294457
19-May-25,71.33,71.50,71.10,71.50,49303
16-May-25,70.81,71.89,70.81,71.33,66219
15-May-25,71.24,71.55,70.80,71.32,136601
14-May-25,71.25,71.25,70.00,71.24,242361
13-May-25,71.01,71.50,70.86,71.25,34931
12-May-25,71.22,71.22,70.70,71.01,112836
09-May-25,71.00,71.22,70.52,71.22,103372
08-May-25,69.20,71.89,69.20,70.65,340119
07-May-25,71.30,71.39,68.99,69.50,454874
06-May-25,70.66,71.30,70.66,71.30,79983
05-May-25,71.25,71.42,70.99,71.25,65404
02-May-25,70.58,71.30,70.20,70.90,105513
30-Apr-25,71.60,72.00,71.60,72.00,109180
29-Apr-25,71.43,71.75,71.25,71.65,149888
28-Apr-25,71.52,71.79,71.11,71.69,96393
25-Apr-25,71.00,71.30,70.90,71.00,28990
24-Apr-25,71.35,71.35,70.79,70.81,79229
23-Apr-25,71.90,71.90,71.00,71.37,145543
22-Apr-25,70.59,72.00,70.40,72.00,320819
17-Apr-25,70.30,70.90,70.30,70.59,50980
16-Apr-25,69.87,70.38,69.70,70.30,84385
15-Apr-25,69.70,69.98,69.70,69.87,21104
14-Apr-25,69.49,69.85,69.49,69.70,75699
11-Apr-25,69.52,69.52,69.13,69.49,38262
10-Apr-25,69.03,69.55,69.03,69.37,14701
09-Apr-25,69.70,69.70,69.03,69.03,103098
08-Apr-25,69.30,69.90,69.30,69.73,31650

*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: CXAG11