Cotação atual, histórico e gráfico do papel: CXCE11

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 CXCE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2026	-0,26%	-0,11	41,90	42,03	41,88	42,38	11K	28
05/05/2026	-0,28%	-0,12	42,01	43,28	42,01	43,28	12K	33
04/05/2026	-0,87%	-0,37	42,13	42,93	42,06	47,00	25K	42
30/04/2026	0,12%	0,05	42,50	42,65	42,30	42,94	21K	338
29/04/2026	0,45%	0,19	42,45	42,65	42,26	42,65	39K	22
28/04/2026	-0,49%	-0,21	42,26	42,47	42,22	42,65	10K	24
27/04/2026	0,64%	0,27	42,47	42,47	41,91	42,88	36K	67

24/04/2026	0,29%	0,12	42,20	42,29	42,10	42,47	20K	29
23/04/2026	-1,22%	-0,52	42,08	42,49	42,05	42,49	16K	41
22/04/2026	0,47%	0,20	42,60	42,50	42,17	42,88	17K	42
20/04/2026	-1,33%	-0,57	42,40	42,20	42,11	42,95	20K	41
17/04/2026	1,06%	0,45	42,97	42,19	42,16	42,97	18K	259
16/04/2026	0,43%	0,18	42,52	42,34	42,13	42,74	6K	23
15/04/2026	0,67%	0,28	42,34	41,95	41,95	42,90	27K	36
14/04/2026	-0,78%	-0,33	42,06	42,39	42,03	42,70	6K	43
13/04/2026	0,86%	0,36	42,39	42,10	41,88	42,98	48K	650
10/04/2026	-0,99%	-0,42	42,03	42,31	42,00	42,41	18K	177
09/04/2026	0,52%	0,22	42,45	42,23	42,04	42,88	14K	23
08/04/2026	0,12%	0,05	42,23	42,25	42,19	43,00	10K	31
07/04/2026	0,24%	0,10	42,18	42,11	42,09	42,85	15K	31
06/04/2026	-0,71%	-0,30	42,08	42,38	42,03	42,84	4K	29
02/04/2026	-1,21%	-0,52	42,38	42,71	41,45	42,71	20K	28
01/04/2026	-0,23%	-0,10	42,90	42,14	42,00	43,07	4K	24
31/03/2026	0,80%	0,34	43,00	42,62	42,62	43,00	7K	15
30/03/2026	-0,40%	-0,17	42,66	42,83	42,61	42,96	3K	18
27/03/2026	-0,56%	-0,24	42,83	42,95	42,83	43,00	2K	10
26/03/2026	0,19%	0,08	43,07	41,50	41,50	43,09	9K	22
25/03/2026	-0,72%	-0,31	42,99	42,80	42,76	43,00	7K	14
24/03/2026	1,41%	0,60	43,30	42,71	42,41	43,30	8K	18
23/03/2026	-1,11%	-0,48	42,70	42,31	42,26	43,17	7K	15
20/03/2026	-0,64%	-0,28	43,18	43,46	41,06	43,46	45K	747
19/03/2026	2,77%	1,17	43,46	42,72	42,10	43,46	21K	26
18/03/2026	1,88%	0,78	42,29	41,77	41,51	42,37	3K	16
17/03/2026	-1,17%	-0,49	41,51	41,97	41,51	42,40	20K	44
16/03/2026	2,44%	1,00	42,00	41,03	41,03	42,00	6K	21
13/03/2026	-0,02%	-0,01	41,00	42,91	41,00	42,91	23K	54
12/03/2026	-4,49%	-1,93	41,01	42,90	41,01	42,94	50K	62
11/03/2026	0,49%	0,21	42,94	42,94	42,34	42,94	5K	15
10/03/2026	0,00%	0,00	42,73	42,73	42,33	42,73	9K	22
09/03/2026	-2,20%	-0,96	42,73	42,81	41,83	42,81	13K	28
06/03/2026	4,05%	1,70	43,69	42,50	42,04	45,11	7K	30
05/03/2026	1,38%	0,57	41,99	41,74	41,43	42,00	3K	12
04/03/2026	-1,29%	-0,54	41,42	42,00	41,42	42,00	80K	646
03/03/2026	-0,02%	-0,01	41,96	41,93	41,72	41,99	7K	33
02/03/2026	0,12%	0,05	41,97	41,92	41,75	42,17	6K	31
27/02/2026	0,07%	0,03	41,92	41,96	41,89	42,00	22K	36
26/02/2026	-0,17%	-0,07	41,89	41,85	41,85	41,96	16K	21
25/02/2026	0,45%	0,19	41,96	41,96	41,74	41,96	51K	25
24/02/2026	-0,05%	-0,02	41,77	41,86	41,74	41,96	15K	21
23/02/2026	-0,17%	-0,07	41,79	41,86	41,74	41,96	25K	32
20/02/2026	0,29%	0,12	41,86	41,94	41,75	41,95	18K	26
19/02/2026	0,05%	0,02	41,74	41,96	41,74	41,96	12K	26
18/02/2026	-0,07%	-0,03	41,72	41,75	41,56	41,96	3K	18
13/02/2026	0,51%	0,21	41,75	41,85	41,65	41,90	24K	29
12/02/2026	-0,38%	-0,16	41,54	41,40	41,35	41,80	23K	22
11/02/2026	0,24%	0,10	41,70	41,50	41,21	41,80	2K	16
10/02/2026	-0,67%	-0,28	41,60	41,94	41,50	41,94	31K	22
09/02/2026	0,70%	0,29	41,88	41,90	41,50	41,90	10K	36
06/02/2026	-0,48%	-0,20	41,59	41,75	41,53	41,95	18K	27
05/02/2026	-0,45%	-0,19	41,79	41,98	41,78	41,98	10K	24
04/02/2026	0,91%	0,38	41,98	41,59	41,50	41,98	15K	28
03/02/2026	-0,91%	-0,38	41,60	41,98	41,60	41,99	15K	22
02/02/2026	-0,05%	-0,02	41,98	42,00	41,47	42,00	7K	24
30/01/2026	0,86%	0,36	42,00	41,99	41,88	42,00	28K	24
29/01/2026	1,02%	0,42	41,64	41,42	41,42	41,85	15K	18
28/01/2026	-1,53%	-0,64	41,22	41,86	41,21	42,00	21K	28
27/01/2026	1,36%	0,56	41,86	41,29	41,29	41,99	26K	32
26/01/2026	0,05%	0,02	41,30	41,87	40,70	41,92	22K	50
23/01/2026	0,61%	0,25	41,28	41,03	41,03	41,30	9K	22
22/01/2026	-0,85%	-0,35	41,03	41,46	40,41	41,87	70K	69
21/01/2026	0,68%	0,28	41,38	40,70	40,70	41,55	26K	44
20/01/2026	1,11%	0,45	41,10	41,29	40,91	41,49	91K	32
19/01/2026	-0,32%	-0,13	40,65	40,78	40,65	41,64	19K	49
16/01/2026	0,44%	0,18	40,78	41,01	40,65	41,79	14K	37
15/01/2026	0,10%	0,04	40,60	40,91	40,56	42,79	89K	66
14/01/2026	-1,31%	-0,54	40,56	40,90	40,55	40,90	5K	23
13/01/2026	1,78%	0,72	41,10	41,27	40,40	41,28	63K	53
12/01/2026	0,05%	0,02	40,38	40,55	40,36	40,55	39K	58
09/01/2026	-0,96%	-0,39	40,36	41,06	40,36	41,06	15K	22
08/01/2026	1,37%	0,55	40,75	40,77	40,30	40,90	29K	45
07/01/2026	-2,66%	-1,10	40,20	41,31	40,12	41,31	108K	89
06/01/2026	0,27%	0,11	41,30	41,30	41,30	41,30	7K	8
05/01/2026	0,56%	0,23	41,19	41,31	41,03	41,31	5K	23
02/01/2026	0,00%	0,00	40,96	40,15	40,15	41,31	28K	29
30/12/2025	-0,29%	-0,12	40,96	40,59	40,59	41,21	8K	14
29/12/2025	-0,41%	-0,17	41,08	41,31	40,59	41,31	25K	36
26/12/2025	1,10%	0,45	41,25	40,99	40,33	41,26	9K	28
23/12/2025	0,44%	0,18	40,80	40,99	40,79	40,99	28K	28
22/12/2025	-0,71%	-0,29	40,62	40,85	40,35	40,85	23K	35
19/12/2025	0,29%	0,12	40,91	40,80	40,66	40,99	5K	26
18/12/2025	0,47%	0,19	40,79	40,63	40,54	40,99	18K	29
17/12/2025	-0,07%	-0,03	40,60	40,71	40,50	40,99	24K	31
16/12/2025	0,22%	0,09	40,63	40,50	40,45	40,74	10K	26
15/12/2025	-0,17%	-0,07	40,54	40,67	40,45	40,82	7K	47
12/12/2025	-0,20%	-0,08	40,61	40,72	40,52	40,72	15K	22
11/12/2025	-0,56%	-0,23	40,69	40,92	40,62	40,92	8K	23
10/12/2025	-0,07%	-0,03	40,92	40,98	40,62	40,98	28K	19
09/12/2025	-0,12%	-0,05	40,95	40,99	40,62	40,99	4K	21
08/12/2025	0,00%	0,00	41,00	41,00	40,62	41,26	10K	17
05/12/2025	0,24%	0,10	41,00	41,10	40,62	41,10	7K	20
04/12/2025	-0,49%	-0,20	40,90	41,10	40,71	41,10	8K	17
03/12/2025	2,14%	0,86	41,10	40,25	40,25	41,10	3K	13
02/12/2025	-2,21%	-0,91	40,24	41,10	40,21	41,10	9K	15
01/12/2025	0,98%	0,40	41,15	39,94	39,94	41,15	10K	21
28/11/2025	0,12%	0,05	40,75	40,69	40,69	40,78	19K	28
27/11/2025	-0,02%	-0,01	40,70	40,71	40,21	40,71	3K	19
26/11/2025	0,10%	0,04	40,71	40,73	40,36	40,73	3K	18
25/11/2025	1,45%	0,58	40,67	40,02	40,00	40,73	24K	39
24/11/2025	-1,47%	-0,60	40,09	40,69	40,00	40,69	54K	55
21/11/2025	0,15%	0,06	40,69	41,00	40,65	41,00	4K	18
19/11/2025	-2,05%	-0,85	40,63	41,00	39,82	41,00	42K	36
18/11/2025	2,27%	0,92	41,48	40,56	40,46	41,48	9K	21
17/11/2025	-0,98%	-0,40	40,56	40,96	40,50	40,96	35K	37
14/11/2025	0,44%	0,18	40,96	41,37	40,39	41,37	32K	40
13/11/2025	-0,20%	-0,08	40,78	41,32	40,16	41,33	36K	51
12/11/2025	-0,32%	-0,13	40,86	40,41	40,41	40,88	3K	23
11/11/2025	-0,02%	-0,01	40,99	41,00	40,33	41,33	10K	33
10/11/2025	-0,27%	-0,11	41,00	40,48	40,33	41,36	8K	15
07/11/2025	1,61%	0,65	41,11	41,35	41,00	41,36	7K	14
06/11/2025	-1,08%	-0,44	40,46	40,65	40,46	40,74	3K	9
05/11/2025	0,69%	0,28	40,90	41,40	40,61	41,40	5K	5
04/11/2025	0,17%	0,07	40,62	41,29	40,47	41,29	3K	23
03/11/2025	-0,54%	-0,22	40,55	40,60	39,96	40,60	18K	39
31/10/2025	0,05%	0,02	40,77	41,28	40,77	41,28	14K	27
30/10/2025	-0,32%	-0,13	40,75	40,50	40,50	41,28	10K	28
29/10/2025	0,00%	0,00	40,88	40,88	40,39	41,15	9K	24
28/10/2025	0,94%	0,38	40,88	40,80	40,67	40,88	4K	13
27/10/2025	-0,61%	-0,25	40,50	40,76	40,40	40,76	24K	24
24/10/2025	-0,24%	-0,10	40,75	40,85	40,43	40,94	2K	10
23/10/2025	0,89%	0,36	40,85	40,80	40,51	40,96	22K	39
22/10/2025	-0,39%	-0,16	40,49	40,58	40,49	40,94	20K	24
21/10/2025	0,20%	0,08	40,65	39,92	39,92	40,66	20K	28
20/10/2025	0,90%	0,36	40,57	40,25	40,25	40,78	8K	21
17/10/2025	-	-	40,21	40,57	40,20	40,94	51K	46

Date,Open,High,Low,Close,Volume
06-May-26,42.03,42.38,41.88,41.90,11188
05-May-26,43.28,43.28,42.01,42.01,12319
04-May-26,42.93,47.00,42.06,42.13,25345
30-Apr-26,42.65,42.94,42.30,42.50,20544
29-Apr-26,42.65,42.65,42.26,42.45,38671
28-Apr-26,42.47,42.65,42.22,42.26,9758
27-Apr-26,42.47,42.88,41.91,42.47,35981
24-Apr-26,42.29,42.47,42.10,42.20,20285
23-Apr-26,42.49,42.49,42.05,42.08,16457
22-Apr-26,42.50,42.88,42.17,42.60,16859
20-Apr-26,42.20,42.95,42.11,42.40,19589
17-Apr-26,42.19,42.97,42.16,42.97,17592
16-Apr-26,42.34,42.74,42.13,42.52,5876
15-Apr-26,41.95,42.90,41.95,42.34,27055
14-Apr-26,42.39,42.70,42.03,42.06,6127
13-Apr-26,42.10,42.98,41.88,42.39,47878
10-Apr-26,42.31,42.41,42.00,42.03,18454
09-Apr-26,42.23,42.88,42.04,42.45,14458
08-Apr-26,42.25,43.00,42.19,42.23,10392
07-Apr-26,42.11,42.85,42.09,42.18,14542
06-Apr-26,42.38,42.84,42.03,42.08,3649
02-Apr-26,42.71,42.71,41.45,42.38,19729
01-Apr-26,42.14,43.07,42.00,42.90,4455
31-Mar-26,42.62,43.00,42.62,43.00,7132
30-Mar-26,42.83,42.96,42.61,42.66,3031
27-Mar-26,42.95,43.00,42.83,42.83,2359
26-Mar-26,41.50,43.09,41.50,43.07,9435
25-Mar-26,42.80,43.00,42.76,42.99,6508
24-Mar-26,42.71,43.30,42.41,43.30,7521
23-Mar-26,42.31,43.17,42.26,42.70,7335
20-Mar-26,43.46,43.46,41.06,43.18,44565
19-Mar-26,42.72,43.46,42.10,43.46,20558
18-Mar-26,41.77,42.37,41.51,42.29,2968
17-Mar-26,41.97,42.40,41.51,41.51,19521
16-Mar-26,41.03,42.00,41.03,42.00,5935
13-Mar-26,42.91,42.91,41.00,41.00,22875
12-Mar-26,42.90,42.94,41.01,41.01,50343
11-Mar-26,42.94,42.94,42.34,42.94,4627
10-Mar-26,42.73,42.73,42.33,42.73,8925
09-Mar-26,42.81,42.81,41.83,42.73,12747
06-Mar-26,42.50,45.11,42.04,43.69,7142
05-Mar-26,41.74,42.00,41.43,41.99,2963
04-Mar-26,42.00,42.00,41.42,41.42,79918
03-Mar-26,41.93,41.99,41.72,41.96,7490
02-Mar-26,41.92,42.17,41.75,41.97,5664
27-Feb-26,41.96,42.00,41.89,41.92,22028
26-Feb-26,41.85,41.96,41.85,41.89,15645
25-Feb-26,41.96,41.96,41.74,41.96,50695
24-Feb-26,41.86,41.96,41.74,41.77,15004
23-Feb-26,41.86,41.96,41.74,41.79,25165
20-Feb-26,41.94,41.95,41.75,41.86,17779
19-Feb-26,41.96,41.96,41.74,41.74,11862
18-Feb-26,41.75,41.96,41.56,41.72,3048
13-Feb-26,41.85,41.90,41.65,41.75,23762
12-Feb-26,41.40,41.80,41.35,41.54,22995
11-Feb-26,41.50,41.80,41.21,41.70,1742
10-Feb-26,41.94,41.94,41.50,41.60,31298
09-Feb-26,41.90,41.90,41.50,41.88,10040
06-Feb-26,41.75,41.95,41.53,41.59,18452
05-Feb-26,41.98,41.98,41.78,41.79,9894
04-Feb-26,41.59,41.98,41.50,41.98,15312
03-Feb-26,41.98,41.99,41.60,41.60,15074
02-Feb-26,42.00,42.00,41.47,41.98,7361
30-Jan-26,41.99,42.00,41.88,42.00,27883
29-Jan-26,41.42,41.85,41.42,41.64,15412
28-Jan-26,41.86,42.00,41.21,41.22,21467
27-Jan-26,41.29,41.99,41.29,41.86,25876
26-Jan-26,41.87,41.92,40.70,41.30,22240
23-Jan-26,41.03,41.30,41.03,41.28,8552
22-Jan-26,41.46,41.87,40.41,41.03,69527
21-Jan-26,40.70,41.55,40.70,41.38,26430
20-Jan-26,41.29,41.49,40.91,41.10,90737
19-Jan-26,40.78,41.64,40.65,40.65,18971
16-Jan-26,41.01,41.79,40.65,40.78,13694
15-Jan-26,40.91,42.79,40.56,40.60,88815
14-Jan-26,40.90,40.90,40.55,40.56,5176
13-Jan-26,41.27,41.28,40.40,41.10,62646
12-Jan-26,40.55,40.55,40.36,40.38,39169
09-Jan-26,41.06,41.06,40.36,40.36,14606
08-Jan-26,40.77,40.90,40.30,40.75,28609
07-Jan-26,41.31,41.31,40.12,40.20,107898
06-Jan-26,41.30,41.30,41.30,41.30,7475
05-Jan-26,41.31,41.31,41.03,41.19,4653
02-Jan-26,40.15,41.31,40.15,40.96,28198
30-Dec-25,40.59,41.21,40.59,40.96,8127
29-Dec-25,41.31,41.31,40.59,41.08,24993
26-Dec-25,40.99,41.26,40.33,41.25,9373
23-Dec-25,40.99,40.99,40.79,40.80,27756
22-Dec-25,40.85,40.85,40.35,40.62,23236
19-Dec-25,40.80,40.99,40.66,40.91,4900
18-Dec-25,40.63,40.99,40.54,40.79,17525
17-Dec-25,40.71,40.99,40.50,40.60,23709
16-Dec-25,40.50,40.74,40.45,40.63,9677
15-Dec-25,40.67,40.82,40.45,40.54,6749
12-Dec-25,40.72,40.72,40.52,40.61,15405
11-Dec-25,40.92,40.92,40.62,40.69,7729
10-Dec-25,40.98,40.98,40.62,40.92,27876
09-Dec-25,40.99,40.99,40.62,40.95,3837
08-Dec-25,41.00,41.26,40.62,41.00,9917
05-Dec-25,41.10,41.10,40.62,41.00,6567
04-Dec-25,41.10,41.10,40.71,40.90,7568
03-Dec-25,40.25,41.10,40.25,41.10,2933
02-Dec-25,41.10,41.10,40.21,40.24,8551
01-Dec-25,39.94,41.15,39.94,41.15,10427
28-Nov-25,40.69,40.78,40.69,40.75,19237
27-Nov-25,40.71,40.71,40.21,40.70,3088
26-Nov-25,40.73,40.73,40.36,40.71,3036
25-Nov-25,40.02,40.73,40.00,40.67,23987
24-Nov-25,40.69,40.69,40.00,40.09,53625
21-Nov-25,41.00,41.00,40.65,40.69,3851
19-Nov-25,41.00,41.00,39.82,40.63,42419
18-Nov-25,40.56,41.48,40.46,41.48,8789
17-Nov-25,40.96,40.96,40.50,40.56,35270
14-Nov-25,41.37,41.37,40.39,40.96,31536
13-Nov-25,41.32,41.33,40.16,40.78,36429
12-Nov-25,40.41,40.88,40.41,40.86,2847
11-Nov-25,41.00,41.33,40.33,40.99,9707
10-Nov-25,40.48,41.36,40.33,41.00,8451
07-Nov-25,41.35,41.36,41.00,41.11,7463
06-Nov-25,40.65,40.74,40.46,40.46,2886
05-Nov-25,41.40,41.40,40.61,40.90,4587
04-Nov-25,41.29,41.29,40.47,40.62,2634
03-Nov-25,40.60,40.60,39.96,40.55,18278
31-Oct-25,41.28,41.28,40.77,40.77,13578
30-Oct-25,40.50,41.28,40.50,40.75,9709
29-Oct-25,40.88,41.15,40.39,40.88,8909
28-Oct-25,40.80,40.88,40.67,40.88,4405
27-Oct-25,40.76,40.76,40.40,40.50,24269
24-Oct-25,40.85,40.94,40.43,40.75,1788
23-Oct-25,40.80,40.96,40.51,40.85,22133
22-Oct-25,40.58,40.94,40.49,40.49,19702
21-Oct-25,39.92,40.66,39.92,40.65,19763
20-Oct-25,40.25,40.78,40.25,40.57,7637
17-Oct-25,40.57,40.94,40.20,40.21,50732

*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: CXCE11