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
20/01/2026	1,28%	0,98	77,40	76,42	76,17	77,94	218K	164
19/01/2026	1,22%	0,92	76,42	75,50	75,00	76,99	118K	163
16/01/2026	0,53%	0,40	75,50	75,35	75,34	75,85	28K	50
15/01/2026	-0,04%	-0,03	75,10	75,50	75,09	75,50	67K	94
14/01/2026	-0,42%	-0,32	75,13	75,99	75,05	75,99	53K	75
13/01/2026	0,51%	0,38	75,45	75,83	74,82	76,89	264K	184
12/01/2026	-0,41%	-0,31	75,07	76,14	74,91	76,79	84K	116

09/01/2026	0,44%	0,33	75,38	76,99	74,95	76,99	97K	118
08/01/2026	-1,25%	-0,95	75,05	76,76	74,53	77,58	391K	230
07/01/2026	-1,18%	-0,91	76,00	76,82	76,00	78,04	142K	110
06/01/2026	-0,31%	-0,24	76,91	77,15	76,91	78,61	113K	95
05/01/2026	0,00%	0,00	77,15	77,15	77,15	78,13	207K	93
02/01/2026	0,38%	0,29	77,15	76,00	76,00	79,11	88K	112
30/12/2025	1,59%	1,20	76,86	75,66	75,66	76,86	106K	65
29/12/2025	1,08%	0,81	75,66	76,09	74,31	76,22	134K	138
26/12/2025	-0,37%	-0,28	74,85	74,10	74,10	75,99	129K	134
23/12/2025	0,74%	0,55	75,13	75,33	74,15	75,74	91K	95
22/12/2025	0,04%	0,03	74,58	74,55	74,07	76,20	305K	207
19/12/2025	0,82%	0,61	74,55	73,94	73,94	75,13	228K	118
18/12/2025	0,58%	0,43	73,94	73,52	73,52	75,19	214K	106
17/12/2025	-1,16%	-0,86	73,51	75,12	73,51	76,10	133K	140
16/12/2025	0,23%	0,17	74,37	74,50	74,20	76,70	152K	110
15/12/2025	-0,27%	-0,20	74,20	74,70	73,51	74,70	36K	64
12/12/2025	1,16%	0,85	74,40	73,10	73,10	74,99	120K	93
11/12/2025	0,75%	0,55	73,55	73,00	73,00	74,40	113K	89
10/12/2025	0,07%	0,05	73,00	73,49	72,86	73,49	51K	60
09/12/2025	-0,96%	-0,71	72,95	73,66	72,40	73,66	156K	158
08/12/2025	0,71%	0,52	73,66	73,13	73,13	73,83	18K	61
05/12/2025	-0,62%	-0,46	73,14	73,13	73,13	73,99	29K	77
04/12/2025	0,07%	0,05	73,60	73,59	73,12	73,60	45K	53
03/12/2025	0,46%	0,34	73,55	73,21	73,15	73,55	76K	60
02/12/2025	-0,38%	-0,28	73,21	73,50	73,20	74,99	207K	132
01/12/2025	-0,20%	-0,15	73,49	73,30	72,40	73,50	579K	186
28/11/2025	0,26%	0,19	73,64	73,45	73,31	73,87	17K	55
27/11/2025	0,00%	0,00	73,45	73,45	73,30	73,45	84K	99
26/11/2025	0,14%	0,10	73,45	73,49	73,45	73,49	41K	42
25/11/2025	0,30%	0,22	73,35	73,44	73,23	73,49	114K	85
24/11/2025	-0,03%	-0,02	73,13	73,49	73,13	73,49	69K	108
21/11/2025	-0,31%	-0,23	73,15	73,37	73,04	73,38	39K	88
19/11/2025	0,15%	0,11	73,38	73,46	73,10	73,47	66K	53
18/11/2025	0,99%	0,72	73,27	72,50	72,50	73,47	81K	154
17/11/2025	0,00%	0,00	72,55	72,00	72,00	72,70	46K	83
14/11/2025	-0,55%	-0,40	72,55	73,00	72,04	73,20	206K	184
13/11/2025	-0,34%	-0,25	72,95	73,20	72,76	73,20	44K	73
12/11/2025	-0,07%	-0,05	73,20	73,24	73,16	73,50	25K	47
11/11/2025	0,83%	0,60	73,25	72,65	72,65	73,71	74K	82
10/11/2025	-0,25%	-0,18	72,65	72,83	72,64	73,24	66K	122
07/11/2025	0,15%	0,11	72,83	73,29	72,83	73,29	30K	77
06/11/2025	-1,37%	-1,01	72,72	72,68	72,68	73,60	100K	104
05/11/2025	0,99%	0,72	73,73	73,25	72,65	73,73	172K	208
04/11/2025	0,12%	0,09	73,01	73,55	73,01	73,55	45K	67
03/11/2025	-0,79%	-0,58	72,92	72,56	72,56	73,25	55K	86
31/10/2025	0,00%	0,00	73,50	73,80	72,66	73,80	87K	127
30/10/2025	0,26%	0,19	73,50	73,31	72,62	73,75	197K	240
29/10/2025	0,56%	0,41	73,31	73,13	72,99	73,47	101K	115
28/10/2025	0,00%	0,00	72,90	72,20	72,20	73,36	178K	119
27/10/2025	0,26%	0,19	72,90	72,75	72,30	73,84	469K	313
24/10/2025	0,21%	0,15	72,71	73,29	72,64	73,29	90K	72
23/10/2025	-0,47%	-0,34	72,56	72,52	72,52	73,18	49K	72
22/10/2025	0,05%	0,04	72,90	72,86	72,79	73,09	68K	60
21/10/2025	0,10%	0,07	72,86	72,79	72,79	73,00	53K	72
20/10/2025	0,03%	0,02	72,79	72,77	72,14	73,68	373K	323
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	-	-	75,17	72,76	72,76	75,50	108K	159

Date,Open,High,Low,Close,Volume
20-Jan-26,76.42,77.94,76.17,77.40,217905
19-Jan-26,75.50,76.99,75.00,76.42,118025
16-Jan-26,75.35,75.85,75.34,75.50,28380
15-Jan-26,75.50,75.50,75.09,75.10,67311
14-Jan-26,75.99,75.99,75.05,75.13,53299
13-Jan-26,75.83,76.89,74.82,75.45,264017
12-Jan-26,76.14,76.79,74.91,75.07,83534
09-Jan-26,76.99,76.99,74.95,75.38,96509
08-Jan-26,76.76,77.58,74.53,75.05,391323
07-Jan-26,76.82,78.04,76.00,76.00,141805
06-Jan-26,77.15,78.61,76.91,76.91,113306
05-Jan-26,77.15,78.13,77.15,77.15,206933
02-Jan-26,76.00,79.11,76.00,77.15,87691
30-Dec-25,75.66,76.86,75.66,76.86,105576
29-Dec-25,76.09,76.22,74.31,75.66,134033
26-Dec-25,74.10,75.99,74.10,74.85,128918
23-Dec-25,75.33,75.74,74.15,75.13,91117
22-Dec-25,74.55,76.20,74.07,74.58,304592
19-Dec-25,73.94,75.13,73.94,74.55,228377
18-Dec-25,73.52,75.19,73.52,73.94,214389
17-Dec-25,75.12,76.10,73.51,73.51,133303
16-Dec-25,74.50,76.70,74.20,74.37,151773
15-Dec-25,74.70,74.70,73.51,74.20,36000
12-Dec-25,73.10,74.99,73.10,74.40,120379
11-Dec-25,73.00,74.40,73.00,73.55,112912
10-Dec-25,73.49,73.49,72.86,73.00,51223
09-Dec-25,73.66,73.66,72.40,72.95,156208
08-Dec-25,73.13,73.83,73.13,73.66,17939
05-Dec-25,73.13,73.99,73.13,73.14,28855
04-Dec-25,73.59,73.60,73.12,73.60,44793
03-Dec-25,73.21,73.55,73.15,73.55,76375
02-Dec-25,73.50,74.99,73.20,73.21,207033
01-Dec-25,73.30,73.50,72.40,73.49,578912
28-Nov-25,73.45,73.87,73.31,73.64,17075
27-Nov-25,73.45,73.45,73.30,73.45,83645
26-Nov-25,73.49,73.49,73.45,73.45,41222
25-Nov-25,73.44,73.49,73.23,73.35,113559
24-Nov-25,73.49,73.49,73.13,73.13,68692
21-Nov-25,73.37,73.38,73.04,73.15,38874
19-Nov-25,73.46,73.47,73.10,73.38,66293
18-Nov-25,72.50,73.47,72.50,73.27,81180
17-Nov-25,72.00,72.70,72.00,72.55,45790
14-Nov-25,73.00,73.20,72.04,72.55,206235
13-Nov-25,73.20,73.20,72.76,72.95,43802
12-Nov-25,73.24,73.50,73.16,73.20,25421
11-Nov-25,72.65,73.71,72.65,73.25,73556
10-Nov-25,72.83,73.24,72.64,72.65,65503
07-Nov-25,73.29,73.29,72.83,72.83,29914
06-Nov-25,72.68,73.60,72.68,72.72,99710
05-Nov-25,73.25,73.73,72.65,73.73,171884
04-Nov-25,73.55,73.55,73.01,73.01,45169
03-Nov-25,72.56,73.25,72.56,72.92,54927
31-Oct-25,73.80,73.80,72.66,73.50,86622
30-Oct-25,73.31,73.75,72.62,73.50,196547
29-Oct-25,73.13,73.47,72.99,73.31,101294
28-Oct-25,72.20,73.36,72.20,72.90,178254
27-Oct-25,72.75,73.84,72.30,72.90,469082
24-Oct-25,73.29,73.29,72.64,72.71,89916
23-Oct-25,72.52,73.18,72.52,72.56,49028
22-Oct-25,72.86,73.09,72.79,72.90,67799
21-Oct-25,72.79,73.00,72.79,72.86,52803
20-Oct-25,72.77,73.68,72.14,72.79,372895
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

*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