Cotação atual, histórico e gráfico do papel: CXCE11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Aug-25,40.22,40.80,40.18,40.80,7864
25-Aug-25,40.71,41.36,40.17,41.00,2677
22-Aug-25,40.13,41.47,39.50,39.65,67745
21-Aug-25,40.96,40.96,40.18,40.40,526
20-Aug-25,40.19,40.58,40.18,40.48,5884
19-Aug-25,40.55,41.44,40.20,40.20,5118
18-Aug-25,40.50,41.49,40.17,40.51,3769
15-Aug-25,41.40,41.40,40.10,40.65,14843
14-Aug-25,40.18,41.16,40.10,41.16,14215
13-Aug-25,40.07,40.51,40.07,40.50,6313
12-Aug-25,40.06,41.08,40.06,41.08,18705
11-Aug-25,40.00,41.50,40.00,40.60,17174
08-Aug-25,40.68,40.68,39.97,40.40,2049
07-Aug-25,40.67,40.67,40.29,40.56,20126
06-Aug-25,40.70,40.71,40.00,40.25,16572
05-Aug-25,40.02,42.48,40.02,40.10,49232
04-Aug-25,40.00,40.54,39.43,39.80,3621
01-Aug-25,39.90,40.50,39.05,39.84,76601
31-Jul-25,40.25,40.25,40.02,40.02,31326
30-Jul-25,40.39,40.39,39.66,39.85,8799
29-Jul-25,39.67,40.88,39.54,40.02,90180
28-Jul-25,39.84,40.47,39.70,39.83,16414
25-Jul-25,39.83,39.84,39.42,39.65,15984
24-Jul-25,39.54,39.71,39.54,39.71,14835
23-Jul-25,39.05,39.70,39.05,39.21,31976
22-Jul-25,39.11,39.40,39.03,39.10,17298
21-Jul-25,39.19,39.40,39.06,39.25,4583
18-Jul-25,39.70,39.70,38.62,39.19,23093
17-Jul-25,38.61,39.88,38.61,39.60,30874
16-Jul-25,39.51,39.51,38.50,38.60,85930
15-Jul-25,39.89,39.90,39.34,39.80,16713
14-Jul-25,39.04,39.92,39.04,39.53,7697
11-Jul-25,39.64,40.00,39.55,39.82,6952
10-Jul-25,39.11,39.69,39.01,39.65,30450
09-Jul-25,38.91,40.00,38.91,39.10,20310
08-Jul-25,39.44,39.44,38.71,38.90,3078
07-Jul-25,39.02,39.99,39.02,39.30,14522
04-Jul-25,38.97,39.00,38.71,39.00,19948
03-Jul-25,38.53,38.90,38.53,38.90,11945
02-Jul-25,38.52,38.89,38.50,38.50,11517
01-Jul-25,38.41,39.00,38.41,38.52,29134
27-Jun-25,39.18,39.39,38.92,38.92,11096
26-Jun-25,39.00,39.19,39.00,39.00,8387
25-Jun-25,38.98,38.99,38.83,38.99,4321
24-Jun-25,38.73,38.89,38.73,38.89,10614
23-Jun-25,38.77,38.90,38.73,38.75,12832
20-Jun-25,38.73,38.99,38.73,38.90,37632
18-Jun-25,39.00,39.00,38.73,38.74,6705
17-Jun-25,39.15,39.15,38.73,39.00,13690
16-Jun-25,39.15,39.15,38.59,38.81,2797
13-Jun-25,39.15,39.15,38.57,39.09,5764
12-Jun-25,38.99,39.15,38.57,38.60,21428
11-Jun-25,38.95,39.14,38.57,38.60,14534
10-Jun-25,39.07,39.22,38.88,38.98,17625
09-Jun-25,38.61,39.23,38.61,38.72,6228
06-Jun-25,38.69,38.90,38.51,38.65,15416
05-Jun-25,39.23,39.28,38.80,38.80,8348
04-Jun-25,39.91,39.91,39.15,39.22,10466
03-Jun-25,38.52,39.95,38.52,38.87,13281
02-Jun-25,44.31,44.31,38.51,38.85,12900
30-May-25,39.00,39.39,38.74,39.39,2263
29-May-25,38.90,39.00,38.74,39.00,9978
28-May-25,38.97,39.00,38.64,38.99,8062
27-May-25,38.99,39.45,38.99,39.00,3765
26-May-25,39.00,39.00,38.88,38.99,13473
23-May-25,39.50,39.50,38.40,38.66,21820
22-May-25,39.00,39.50,38.30,39.50,28217
21-May-25,38.57,38.80,38.57,38.74,10263
20-May-25,38.50,38.79,38.50,38.79,13623
19-May-25,38.79,38.79,38.17,38.34,25421
16-May-25,38.60,38.80,38.32,38.60,14580
15-May-25,39.49,39.49,38.31,38.79,22165
14-May-25,38.56,40.88,38.40,39.50,24558
13-May-25,38.38,38.47,38.15,38.44,3261
12-May-25,38.15,38.56,38.15,38.38,9625
09-May-25,38.18,38.35,38.04,38.33,4203
08-May-25,38.18,38.30,37.86,38.23,2366
07-May-25,38.38,38.38,38.05,38.28,2986
06-May-25,38.00,38.05,37.80,38.00,5547
05-May-25,38.11,43.99,37.50,38.29,61689
02-May-25,38.60,38.60,38.07,38.30,9003
30-Apr-25,38.30,38.84,38.30,38.84,41454
29-Apr-25,38.34,38.60,38.34,38.60,15968
28-Apr-25,38.66,38.66,38.36,38.60,38848
25-Apr-25,38.85,38.85,38.42,38.80,12921
24-Apr-25,38.95,38.95,38.80,38.85,5861
23-Apr-25,38.97,38.97,38.40,38.79,4078
22-Apr-25,38.12,38.97,38.12,38.97,7028
17-Apr-25,38.03,38.51,38.02,38.51,13240
16-Apr-25,37.90,38.38,37.90,38.38,75007
15-Apr-25,38.39,38.39,38.00,38.38,13450
14-Apr-25,38.40,38.40,38.36,38.36,7829
11-Apr-25,38.40,38.40,38.05,38.40,1147
10-Apr-25,38.37,38.38,38.02,38.36,1758
09-Apr-25,38.39,38.39,37.91,38.38,43155
08-Apr-25,38.50,38.51,37.91,38.05,7816
07-Apr-25,38.18,38.43,37.89,38.00,14661
04-Apr-25,38.50,38.50,38.05,38.05,8133
03-Apr-25,38.34,38.48,37.66,38.30,11778
02-Apr-25,38.38,38.38,38.21,38.38,7520
01-Apr-25,39.20,39.20,38.18,38.38,7750
31-Mar-25,39.01,39.20,38.51,39.16,11998
28-Mar-25,39.01,39.01,38.38,38.98,10052
27-Mar-25,38.90,38.90,38.80,38.89,18484
26-Mar-25,38.90,38.90,38.89,38.89,1050
25-Mar-25,38.83,38.93,38.80,38.91,4043
24-Mar-25,39.00,39.00,38.42,38.46,6746
21-Mar-25,38.49,39.00,38.38,38.38,11244
20-Mar-25,38.48,38.49,38.36,38.49,10800
19-Mar-25,38.80,38.80,38.23,38.49,11191
18-Mar-25,39.01,39.01,38.79,38.79,11320
17-Mar-25,38.70,39.01,38.68,39.00,4896
14-Mar-25,38.70,38.70,38.68,38.69,7969
13-Mar-25,38.10,38.70,38.10,38.33,6571
12-Mar-25,38.69,38.69,38.04,38.30,12441
11-Mar-25,38.01,38.67,38.01,38.50,4910
10-Mar-25,38.51,38.95,38.40,38.70,15767
07-Mar-25,37.50,38.50,37.50,38.40,12726
06-Mar-25,38.00,38.15,37.40,38.13,6735
05-Mar-25,38.15,38.15,37.35,37.55,6418
28-Feb-25,39.00,39.00,38.41,38.60,11164
27-Feb-25,38.33,38.99,38.00,38.99,9261
26-Feb-25,38.98,39.00,38.02,38.64,6521
25-Feb-25,38.50,38.99,38.30,38.69,6627
24-Feb-25,39.00,39.00,38.05,38.36,6239
21-Feb-25,38.15,38.99,38.11,38.99,4197
20-Feb-25,38.17,38.99,38.12,38.12,4079
19-Feb-25,38.48,39.00,38.02,38.02,50468
18-Feb-25,38.89,38.89,38.00,38.48,5472
17-Feb-25,38.04,38.50,38.00,38.50,14885
14-Feb-25,38.38,38.96,37.65,38.88,26335
13-Feb-25,38.30,38.38,38.00,38.02,2373
12-Feb-25,38.00,38.94,38.00,38.30,2340
11-Feb-25,38.13,38.46,38.00,38.45,4019