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
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	0,04%	0,03	69,73	69,30	69,30	69,90	32K	72
07/04/2025	-0,03%	-0,02	69,70	69,50	69,25	70,40	73K	96
04/04/2025	-0,33%	-0,23	69,72	69,95	69,70	69,95	70K	105
03/04/2025	-0,64%	-0,45	69,95	71,00	69,71	71,00	54K	86
02/04/2025	0,87%	0,61	70,40	70,49	69,29	70,61	227K	214
01/04/2025	-0,89%	-0,63	69,79	70,99	69,14	71,99	155K	160
31/03/2025	-0,07%	-0,05	70,42	71,16	70,41	75,00	365K	310
28/03/2025	-0,18%	-0,13	70,47	71,31	70,22	71,31	109K	109
27/03/2025	-0,41%	-0,29	70,60	71,20	70,40	71,20	89K	110
26/03/2025	0,20%	0,14	70,89	70,60	70,23	72,00	258K	186
25/03/2025	-0,07%	-0,05	70,75	70,80	70,59	70,80	103K	112
24/03/2025	-0,27%	-0,19	70,80	70,99	70,60	71,00	47K	102
21/03/2025	0,03%	0,02	70,99	70,97	70,60	71,24	121K	103
20/03/2025	0,51%	0,36	70,97	70,61	70,61	71,00	268K	93
19/03/2025	-0,35%	-0,25	70,61	71,00	70,39	72,79	133K	118
18/03/2025	-0,04%	-0,03	70,86	70,06	70,01	74,50	298K	200
17/03/2025	-1,10%	-0,79	70,89	71,70	70,09	74,48	188K	158
14/03/2025	0,52%	0,37	71,68	70,80	70,80	74,99	104K	61
13/03/2025	0,44%	0,31	71,31	70,92	70,92	77,00	213K	188
12/03/2025	0,71%	0,50	71,00	70,50	70,50	76,91	214K	293
11/03/2025	0,14%	0,10	70,50	70,40	70,33	74,60	188K	116
10/03/2025	-0,26%	-0,18	70,40	70,98	70,30	70,98	66K	84
07/03/2025	-0,13%	-0,09	70,58	70,67	70,50	70,99	44K	61
06/03/2025	-0,17%	-0,12	70,67	70,30	70,30	70,99	58K	88
05/03/2025	-1,27%	-0,91	70,79	71,00	70,77	71,00	11K	32
28/02/2025	1,43%	1,01	71,70	70,69	70,69	71,98	85K	96
27/02/2025	0,47%	0,33	70,69	71,07	70,36	71,47	250K	148
26/02/2025	-0,68%	-0,48	70,36	70,50	70,02	70,88	130K	121
25/02/2025	-1,14%	-0,82	70,84	70,94	70,82	71,67	122K	245
24/02/2025	0,41%	0,29	71,66	71,37	71,01	71,80	63K	80
21/02/2025	-0,46%	-0,33	71,37	71,90	70,68	72,89	133K	152
20/02/2025	0,43%	0,31	71,70	71,39	71,01	71,70	22K	61
19/02/2025	0,76%	0,54	71,39	70,60	70,50	71,49	81K	65
18/02/2025	-0,06%	-0,04	70,85	71,49	70,60	71,91	156K	107
17/02/2025	-0,41%	-0,29	70,89	70,55	70,55	71,18	192K	78
14/02/2025	1,53%	1,07	71,18	70,11	70,10	71,20	347K	170
13/02/2025	-1,25%	-0,89	70,11	70,29	70,01	70,88	279K	115
12/02/2025	-0,70%	-0,50	71,00	70,83	70,57	72,50	64K	80
11/02/2025	0,85%	0,60	71,50	70,90	70,36	72,64	257K	147
10/02/2025	0,13%	0,09	70,90	70,81	69,51	71,50	150K	158
07/02/2025	1,01%	0,71	70,81	70,81	70,06	70,81	144K	69
06/02/2025	-0,96%	-0,68	70,10	70,07	70,00	71,95	168K	758
05/02/2025	0,50%	0,35	70,78	70,00	68,03	71,74	393K	260
04/02/2025	-3,08%	-2,24	70,43	71,94	70,00	72,66	288K	231
03/02/2025	-0,95%	-0,70	72,67	71,04	71,04	72,67	250K	170
31/01/2025	1,90%	1,37	73,37	72,00	72,00	74,12	105K	96
30/01/2025	0,64%	0,46	72,00	71,11	71,11	72,35	115K	283
29/01/2025	0,00%	0,00	71,54	71,53	70,02	71,54	116K	115
28/01/2025	-0,32%	-0,23	71,54	71,76	70,53	73,12	224K	213
27/01/2025	-1,97%	-1,44	71,77	73,21	71,41	73,48	137K	160
24/01/2025	-0,10%	-0,07	73,21	73,97	72,51	73,98	53K	88
23/01/2025	-0,20%	-0,15	73,28	73,00	72,50	73,99	70K	83
22/01/2025	-1,09%	-0,81	73,43	73,31	72,86	74,24	136K	113
21/01/2025	-0,08%	-0,06	74,24	74,30	73,55	74,56	137K	130
20/01/2025	-0,73%	-0,55	74,30	74,85	73,18	74,85	92K	87
17/01/2025	0,52%	0,39	74,85	74,91	74,30	75,00	121K	133
16/01/2025	0,83%	0,61	74,46	73,85	73,85	74,92	112K	101
15/01/2025	-0,47%	-0,35	73,85	74,19	73,84	75,00	115K	151
14/01/2025	0,88%	0,65	74,20	72,07	72,07	74,29	173K	96
13/01/2025	0,60%	0,44	73,55	73,11	72,22	73,99	94K	83
10/01/2025	0,21%	0,15	73,11	72,19	71,03	73,11	435K	140
09/01/2025	-0,08%	-0,06	72,96	71,90	71,90	73,04	26K	44
08/01/2025	0,04%	0,03	73,02	73,11	71,57	73,11	117K	95
07/01/2025	-0,01%	-0,01	72,99	71,56	71,56	73,11	214K	213
06/01/2025	0,65%	0,47	73,00	72,53	71,52	73,08	167K	175
03/01/2025	0,18%	0,13	72,53	73,09	72,51	73,09	33K	53
02/01/2025	0,40%	0,29	72,40	72,84	71,02	73,00	93K	84
30/12/2024	-0,98%	-0,71	72,11	72,00	72,00	72,85	74K	91
27/12/2024	0,54%	0,39	72,82	72,60	71,61	72,95	155K	104
26/12/2024	0,60%	0,43	72,43	72,00	71,04	72,95	218K	137
23/12/2024	1,24%	0,88	72,00	71,81	71,15	72,00	68K	83
20/12/2024	-0,39%	-0,28	71,12	71,40	70,56	71,40	277K	122
19/12/2024	-0,42%	-0,30	71,40	71,69	71,35	71,70	75K	61
18/12/2024	-1,27%	-0,92	71,70	72,60	70,91	72,60	184K	173
17/12/2024	0,65%	0,47	72,62	72,15	71,44	72,65	250K	148
16/12/2024	0,21%	0,15	72,15	71,97	71,50	72,16	131K	93
13/12/2024	0,52%	0,37	72,00	71,70	71,70	72,33	120K	161
12/12/2024	-0,42%	-0,30	71,63	71,93	71,50	71,93	66K	135
11/12/2024	0,14%	0,10	71,93	72,00	71,50	72,49	182K	93
10/12/2024	-0,13%	-0,09	71,83	72,20	71,19	72,20	98K	81
09/12/2024	0,25%	0,18	71,92	71,74	71,55	71,99	48K	95
06/12/2024	0,01%	0,01	71,74	71,00	71,00	71,75	120K	75
05/12/2024	0,08%	0,06	71,73	71,13	71,07	71,84	397K	321
04/12/2024	-0,40%	-0,29	71,67	72,95	71,25	72,95	126K	94
03/12/2024	-0,33%	-0,24	71,96	72,93	70,01	72,93	207K	209
02/12/2024	-0,76%	-0,55	72,20	72,99	71,01	72,99	151K	122
29/11/2024	0,30%	0,22	72,75	72,50	72,10	72,98	125K	115
28/11/2024	-0,59%	-0,43	72,53	73,50	71,07	73,50	328K	167
27/11/2024	-	-	72,96	72,51	72,23	73,33	172K	144

Date,Open,High,Low,Close,Volume
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
07-Apr-25,69.50,70.40,69.25,69.70,72531
04-Apr-25,69.95,69.95,69.70,69.72,70214
03-Apr-25,71.00,71.00,69.71,69.95,53763
02-Apr-25,70.49,70.61,69.29,70.40,226672
01-Apr-25,70.99,71.99,69.14,69.79,154839
31-Mar-25,71.16,75.00,70.41,70.42,364686
28-Mar-25,71.31,71.31,70.22,70.47,108695
27-Mar-25,71.20,71.20,70.40,70.60,89116
26-Mar-25,70.60,72.00,70.23,70.89,258127
25-Mar-25,70.80,70.80,70.59,70.75,103495
24-Mar-25,70.99,71.00,70.60,70.80,47268
21-Mar-25,70.97,71.24,70.60,70.99,120590
20-Mar-25,70.61,71.00,70.61,70.97,267724
19-Mar-25,71.00,72.79,70.39,70.61,133280
18-Mar-25,70.06,74.50,70.01,70.86,297830
17-Mar-25,71.70,74.48,70.09,70.89,187533
14-Mar-25,70.80,74.99,70.80,71.68,103698
13-Mar-25,70.92,77.00,70.92,71.31,213279
12-Mar-25,70.50,76.91,70.50,71.00,214383
11-Mar-25,70.40,74.60,70.33,70.50,187585
10-Mar-25,70.98,70.98,70.30,70.40,65505
07-Mar-25,70.67,70.99,70.50,70.58,44191
06-Mar-25,70.30,70.99,70.30,70.67,58448
05-Mar-25,71.00,71.00,70.77,70.79,11410
28-Feb-25,70.69,71.98,70.69,71.70,84909
27-Feb-25,71.07,71.47,70.36,70.69,249852
26-Feb-25,70.50,70.88,70.02,70.36,129588
25-Feb-25,70.94,71.67,70.82,70.84,121989
24-Feb-25,71.37,71.80,71.01,71.66,63412
21-Feb-25,71.90,72.89,70.68,71.37,133384
20-Feb-25,71.39,71.70,71.01,71.70,22480
19-Feb-25,70.60,71.49,70.50,71.39,81040
18-Feb-25,71.49,71.91,70.60,70.85,156235
17-Feb-25,70.55,71.18,70.55,70.89,191883
14-Feb-25,70.11,71.20,70.10,71.18,347458
13-Feb-25,70.29,70.88,70.01,70.11,279275
12-Feb-25,70.83,72.50,70.57,71.00,64250
11-Feb-25,70.90,72.64,70.36,71.50,257174
10-Feb-25,70.81,71.50,69.51,70.90,150274
07-Feb-25,70.81,70.81,70.06,70.81,143804
06-Feb-25,70.07,71.95,70.00,70.10,168239
05-Feb-25,70.00,71.74,68.03,70.78,393228
04-Feb-25,71.94,72.66,70.00,70.43,288430
03-Feb-25,71.04,72.67,71.04,72.67,249631
31-Jan-25,72.00,74.12,72.00,73.37,104798
30-Jan-25,71.11,72.35,71.11,72.00,115140
29-Jan-25,71.53,71.54,70.02,71.54,115784
28-Jan-25,71.76,73.12,70.53,71.54,224171
27-Jan-25,73.21,73.48,71.41,71.77,137348
24-Jan-25,73.97,73.98,72.51,73.21,53236
23-Jan-25,73.00,73.99,72.50,73.28,70148
22-Jan-25,73.31,74.24,72.86,73.43,136406
21-Jan-25,74.30,74.56,73.55,74.24,137180
20-Jan-25,74.85,74.85,73.18,74.30,92354
17-Jan-25,74.91,75.00,74.30,74.85,121151
16-Jan-25,73.85,74.92,73.85,74.46,112150
15-Jan-25,74.19,75.00,73.84,73.85,115326
14-Jan-25,72.07,74.29,72.07,74.20,173361
13-Jan-25,73.11,73.99,72.22,73.55,94111
10-Jan-25,72.19,73.11,71.03,73.11,435043
09-Jan-25,71.90,73.04,71.90,72.96,25827
08-Jan-25,73.11,73.11,71.57,73.02,116889
07-Jan-25,71.56,73.11,71.56,72.99,214418
06-Jan-25,72.53,73.08,71.52,73.00,166697
03-Jan-25,73.09,73.09,72.51,72.53,32610
02-Jan-25,72.84,73.00,71.02,72.40,92720
30-Dec-24,72.00,72.85,72.00,72.11,73971
27-Dec-24,72.60,72.95,71.61,72.82,155170
26-Dec-24,72.00,72.95,71.04,72.43,217657
23-Dec-24,71.81,72.00,71.15,72.00,67987
20-Dec-24,71.40,71.40,70.56,71.12,276818
19-Dec-24,71.69,71.70,71.35,71.40,74534
18-Dec-24,72.60,72.60,70.91,71.70,183759
17-Dec-24,72.15,72.65,71.44,72.62,250486
16-Dec-24,71.97,72.16,71.50,72.15,131175
13-Dec-24,71.70,72.33,71.70,72.00,119682
12-Dec-24,71.93,71.93,71.50,71.63,65645
11-Dec-24,72.00,72.49,71.50,71.93,181528
10-Dec-24,72.20,72.20,71.19,71.83,98280
09-Dec-24,71.74,71.99,71.55,71.92,48201
06-Dec-24,71.00,71.75,71.00,71.74,120187
05-Dec-24,71.13,71.84,71.07,71.73,397057
04-Dec-24,72.95,72.95,71.25,71.67,125648
03-Dec-24,72.93,72.93,70.01,71.96,207348
02-Dec-24,72.99,72.99,71.01,72.20,150924
29-Nov-24,72.50,72.98,72.10,72.75,125009
28-Nov-24,73.50,73.50,71.07,72.53,328244
27-Nov-24,72.51,73.33,72.23,72.96,172340

*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