Cotação atual, histórico e gráfico do papel: CXCE11B

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 CXCE11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-0,72%	-0,33	45,31	45,64	45,31	45,80	60K	69
24/01/2022	0,48%	0,22	45,64	45,79	45,31	45,80	29K	62
21/01/2022	-0,59%	-0,27	45,42	45,03	45,03	46,40	33K	95
20/01/2022	2,77%	1,23	45,69	44,30	44,00	45,97	29K	73
19/01/2022	0,77%	0,34	44,46	44,23	43,82	46,00	82K	97
18/01/2022	-0,25%	-0,11	44,12	44,23	43,55	44,23	29K	197
17/01/2022	-0,16%	-0,07	44,23	44,30	43,50	44,30	32K	111
14/01/2022	0,77%	0,34	44,30	43,97	43,58	44,30	32K	85
13/01/2022	-0,32%	-0,14	43,96	43,98	43,00	43,99	28K	60
12/01/2022	-1,30%	-0,58	44,10	44,65	42,61	44,65	63K	135
11/01/2022	-0,27%	-0,12	44,68	44,80	44,53	44,80	36K	45

10/01/2022	-0,84%	-0,38	44,80	45,17	44,80	45,18	35K	53
07/01/2022	1,07%	0,48	45,18	44,71	44,08	45,33	33K	78
06/01/2022	0,45%	0,20	44,70	44,52	44,06	45,46	26K	55
05/01/2022	-2,13%	-0,97	44,50	46,03	44,50	46,29	39K	86
04/01/2022	1,97%	0,88	45,47	45,02	45,02	46,00	32K	86
03/01/2022	-2,00%	-0,91	44,59	45,49	41,82	45,50	34K	90
30/12/2021	1,11%	0,50	45,50	45,00	45,00	45,68	23K	59
29/12/2021	0,11%	0,05	45,00	44,95	44,93	45,00	52K	77
28/12/2021	1,58%	0,70	44,95	44,26	44,26	45,00	47K	84
27/12/2021	1,28%	0,56	44,25	43,75	43,70	44,99	34K	84
23/12/2021	1,04%	0,45	43,69	43,24	43,24	44,20	42K	57
22/12/2021	-0,67%	-0,29	43,24	43,05	42,50	44,00	46K	104
21/12/2021	3,27%	1,38	43,53	44,00	43,02	44,00	16K	61
20/12/2021	-4,31%	-1,90	42,15	43,50	41,83	44,39	80K	150
17/12/2021	2,44%	1,05	44,05	44,50	43,47	44,50	64K	93
16/12/2021	1,13%	0,48	43,00	42,59	42,52	43,00	80K	105
15/12/2021	0,50%	0,21	42,52	42,31	42,10	42,75	44K	114
14/12/2021	0,67%	0,28	42,31	42,03	41,50	42,40	43K	122
13/12/2021	6,95%	2,73	42,03	39,31	39,31	42,34	101K	224
10/12/2021	1,11%	0,43	39,30	38,87	38,80	40,84	56K	241
09/12/2021	-0,33%	-0,13	38,87	39,25	38,87	39,25	25K	72
08/12/2021	-0,03%	-0,01	39,00	39,01	38,88	39,32	14K	51
07/12/2021	0,85%	0,33	39,01	38,69	38,69	39,01	56K	92
06/12/2021	-1,07%	-0,42	38,68	39,10	38,00	39,32	132K	164
03/12/2021	0,13%	0,05	39,10	39,05	39,00	39,29	46K	52
02/12/2021	-0,38%	-0,15	39,05	39,10	38,91	39,30	49K	71
01/12/2021	-0,68%	-0,27	39,20	39,10	38,60	39,22	74K	82
30/11/2021	2,23%	0,86	39,47	38,61	38,61	39,99	73K	155
29/11/2021	-0,52%	-0,20	38,61	38,92	38,30	39,00	28K	109
26/11/2021	0,31%	0,12	38,81	38,69	38,49	38,91	70K	79
25/11/2021	-0,59%	-0,23	38,69	38,90	38,50	38,92	115K	156
24/11/2021	-2,21%	-0,88	38,92	39,79	38,90	39,79	32K	143
23/11/2021	0,13%	0,05	39,80	39,75	39,19	39,87	35K	84
22/11/2021	-0,30%	-0,12	39,75	39,87	39,57	39,87	28K	103
19/11/2021	0,76%	0,30	39,87	39,58	39,58	40,00	54K	106
18/11/2021	-0,20%	-0,08	39,57	39,65	38,80	39,99	84K	226
17/11/2021	-0,75%	-0,30	39,65	39,95	39,62	39,99	45K	107
16/11/2021	0,00%	0,00	39,95	39,95	39,47	40,80	85K	241
12/11/2021	-0,15%	-0,06	39,95	40,02	39,58	40,04	83K	134
11/11/2021	0,13%	0,05	40,01	40,00	39,00	40,94	50K	162
10/11/2021	-0,08%	-0,03	39,96	39,95	39,00	41,19	51K	136
09/11/2021	-0,15%	-0,06	39,99	40,04	39,01	44,00	162K	821
08/11/2021	-7,91%	-3,44	40,05	43,49	40,00	43,49	287K	382
05/11/2021	-8,07%	-3,82	43,49	46,74	42,55	46,74	128K	282
04/11/2021	-4,42%	-2,19	47,31	49,50	47,14	50,00	89K	206
03/11/2021	-0,04%	-0,02	49,50	49,52	49,25	51,65	141K	245
01/11/2021	-12,35%	-6,98	49,52	56,10	47,36	56,10	270K	531
29/10/2021	-2,55%	-1,48	56,50	57,97	56,50	58,00	141K	222
28/10/2021	-0,02%	-0,01	57,98	57,99	57,82	58,00	117K	134
27/10/2021	-0,31%	-0,18	57,99	56,01	56,01	58,20	104K	139
26/10/2021	0,29%	0,17	58,17	58,01	57,90	58,18	124K	131
25/10/2021	0,21%	0,12	58,00	57,86	57,39	58,06	98K	183
22/10/2021	0,14%	0,08	57,88	57,99	56,00	57,99	180K	190
21/10/2021	-0,24%	-0,14	57,80	57,94	57,50	57,95	196K	177
20/10/2021	1,12%	0,64	57,94	57,30	57,28	58,00	121K	172
19/10/2021	1,06%	0,60	57,30	56,70	56,51	57,30	197K	271
18/10/2021	0,18%	0,10	56,70	56,78	56,12	56,95	155K	325
15/10/2021	0,84%	0,47	56,60	56,14	55,00	56,83	273K	394
14/10/2021	-0,97%	-0,55	56,13	56,68	55,50	56,85	154K	212
13/10/2021	-1,41%	-0,81	56,68	57,95	56,00	57,95	303K	334
11/10/2021	0,00%	0,00	57,49	58,43	57,40	58,45	185K	278
08/10/2021	-0,28%	-0,16	57,49	56,90	56,88	58,77	140K	220
07/10/2021	-1,10%	-0,64	57,65	58,04	57,65	58,77	90K	201
06/10/2021	-0,19%	-0,11	58,29	58,40	58,00	58,79	86K	166
05/10/2021	3,27%	1,85	58,40	57,00	56,10	58,79	109K	210
04/10/2021	-5,59%	-3,35	56,55	59,90	56,01	60,98	250K	364
01/10/2021	5,38%	3,06	59,90	56,50	56,00	59,95	184K	223
30/09/2021	1,41%	0,79	56,84	56,00	55,50	56,99	179K	232
29/09/2021	1,08%	0,60	56,05	55,97	55,96	56,95	87K	134
28/09/2021	0,87%	0,48	55,45	54,97	54,50	55,50	163K	166
27/09/2021	1,80%	0,97	54,97	53,99	53,99	55,18	92K	162
24/09/2021	0,00%	0,00	54,00	54,00	53,82	55,75	176K	207
23/09/2021	3,27%	1,71	54,00	52,80	51,00	54,51	139K	173
22/09/2021	-2,59%	-1,39	52,29	53,68	51,00	53,90	175K	180
21/09/2021	-0,30%	-0,16	53,68	54,00	50,11	54,50	130K	205
20/09/2021	-4,98%	-2,82	53,84	56,00	53,35	57,50	153K	310
17/09/2021	-0,77%	-0,44	56,66	57,00	55,32	57,00	220K	182
16/09/2021	9,01%	4,72	57,10	52,37	52,37	58,00	263K	296
15/09/2021	4,66%	2,33	52,38	50,79	49,00	52,43	237K	242
14/09/2021	1,09%	0,54	50,05	49,50	49,20	50,98	78K	173
13/09/2021	0,86%	0,42	49,51	49,23	48,01	49,90	171K	234
10/09/2021	0,10%	0,05	49,09	49,04	49,00	49,25	87K	166
09/09/2021	2,00%	0,96	49,04	48,66	48,58	49,07	92K	121
08/09/2021	-1,88%	-0,92	48,08	48,85	47,00	49,00	199K	353
06/09/2021	0,41%	0,20	49,00	48,90	48,88	49,74	67K	172
03/09/2021	0,27%	0,13	48,80	49,99	47,26	49,99	55K	138
02/09/2021	-2,85%	-1,43	48,67	50,09	47,01	50,09	122K	191
01/09/2021	-0,77%	-0,39	50,10	50,50	48,00	50,55	81K	141
31/08/2021	-4,72%	-2,50	50,49	52,90	49,40	52,90	274K	301
30/08/2021	-1,94%	-1,05	52,99	53,67	52,04	54,59	123K	165
27/08/2021	5,14%	2,64	54,04	51,42	51,42	55,36	241K	169
26/08/2021	-14,33%	-8,60	51,40	55,61	50,40	59,00	639K	575
25/08/2021	-30,15%	-25,90	60,00	70,00	58,00	76,50	2M	933
24/08/2021	-0,10%	-0,09	85,90	86,00	85,89	87,03	73K	302
23/08/2021	-0,22%	-0,19	85,99	86,15	85,12	88,87	47K	77
20/08/2021	1,35%	1,15	86,18	84,75	84,72	87,09	74K	54
19/08/2021	-2,26%	-1,97	85,03	88,98	85,01	88,98	126K	119
18/08/2021	0,00%	0,00	87,00	87,95	85,88	89,10	78K	101
17/08/2021	-0,11%	-0,10	87,00	87,10	86,70	87,32	83K	68
16/08/2021	-0,98%	-0,86	87,10	87,00	86,86	87,59	30K	115
13/08/2021	1,10%	0,96	87,96	87,13	86,85	88,04	80K	121
12/08/2021	-1,25%	-1,10	87,00	88,10	87,00	88,14	48K	96
11/08/2021	0,06%	0,05	88,10	88,05	86,99	88,10	40K	84
10/08/2021	0,28%	0,25	88,05	88,10	87,50	88,10	19K	48
09/08/2021	0,23%	0,20	87,80	87,61	87,36	87,80	31K	67
06/08/2021	0,06%	0,05	87,60	87,55	86,95	87,60	39K	58
05/08/2021	-0,53%	-0,47	87,55	88,49	87,55	88,49	51K	61
04/08/2021	-1,11%	-0,99	88,02	90,08	88,02	90,15	33K	54
03/08/2021	0,72%	0,64	89,01	89,41	88,37	90,47	39K	64
02/08/2021	-1,15%	-1,03	88,37	89,40	85,95	90,47	27K	54
30/07/2021	-0,56%	-0,50	89,40	89,87	87,71	90,00	154K	55
29/07/2021	0,00%	0,00	89,90	89,88	89,01	89,95	22K	39
28/07/2021	1,01%	0,90	89,90	89,00	88,40	89,98	18K	40
27/07/2021	0,10%	0,09	89,00	88,91	88,51	89,00	46K	41
26/07/2021	1,26%	1,11	88,91	88,85	87,82	88,91	35K	61
23/07/2021	-0,89%	-0,79	87,80	88,59	87,42	88,78	137K	113
22/07/2021	1,07%	0,94	88,59	87,65	86,95	88,59	89K	70
21/07/2021	0,21%	0,18	87,65	87,97	86,29	89,45	32K	131
20/07/2021	0,83%	0,72	87,47	86,21	85,07	89,40	94K	124
19/07/2021	-3,28%	-2,94	86,75	89,69	85,00	90,07	199K	119
16/07/2021	-0,76%	-0,69	89,69	90,34	89,08	90,35	84K	43
15/07/2021	0,48%	0,43	90,38	90,30	85,00	90,50	97K	119
14/07/2021	-	-	89,95	89,99	88,81	90,00	49K	69

Date,Open,High,Low,Close,Volume
25-Jan-22,45.64,45.80,45.31,45.31,60288
24-Jan-22,45.79,45.80,45.31,45.64,29082
21-Jan-22,45.03,46.40,45.03,45.42,33122
20-Jan-22,44.30,45.97,44.00,45.69,29045
19-Jan-22,44.23,46.00,43.82,44.46,81885
18-Jan-22,44.23,44.23,43.55,44.12,28669
17-Jan-22,44.30,44.30,43.50,44.23,32428
14-Jan-22,43.97,44.30,43.58,44.30,32027
13-Jan-22,43.98,43.99,43.00,43.96,28464
12-Jan-22,44.65,44.65,42.61,44.10,63249
11-Jan-22,44.80,44.80,44.53,44.68,36004
10-Jan-22,45.17,45.18,44.80,44.80,35281
07-Jan-22,44.71,45.33,44.08,45.18,33148
06-Jan-22,44.52,45.46,44.06,44.70,25754
05-Jan-22,46.03,46.29,44.50,44.50,39213
04-Jan-22,45.02,46.00,45.02,45.47,32098
03-Jan-22,45.49,45.50,41.82,44.59,34162
30-Dec-21,45.00,45.68,45.00,45.50,22950
29-Dec-21,44.95,45.00,44.93,45.00,52391
28-Dec-21,44.26,45.00,44.26,44.95,46664
27-Dec-21,43.75,44.99,43.70,44.25,34058
23-Dec-21,43.24,44.20,43.24,43.69,41715
22-Dec-21,43.05,44.00,42.50,43.24,46282
21-Dec-21,44.00,44.00,43.02,43.53,16381
20-Dec-21,43.50,44.39,41.83,42.15,80228
17-Dec-21,44.50,44.50,43.47,44.05,64339
16-Dec-21,42.59,43.00,42.52,43.00,80301
15-Dec-21,42.31,42.75,42.10,42.52,43976
14-Dec-21,42.03,42.40,41.50,42.31,43344
13-Dec-21,39.31,42.34,39.31,42.03,100991
10-Dec-21,38.87,40.84,38.80,39.30,56500
09-Dec-21,39.25,39.25,38.87,38.87,25158
08-Dec-21,39.01,39.32,38.88,39.00,13508
07-Dec-21,38.69,39.01,38.69,39.01,55553
06-Dec-21,39.10,39.32,38.00,38.68,131646
03-Dec-21,39.05,39.29,39.00,39.10,46430
02-Dec-21,39.10,39.30,38.91,39.05,49369
01-Dec-21,39.10,39.22,38.60,39.20,73982
30-Nov-21,38.61,39.99,38.61,39.47,72857
29-Nov-21,38.92,39.00,38.30,38.61,27571
26-Nov-21,38.69,38.91,38.49,38.81,69513
25-Nov-21,38.90,38.92,38.50,38.69,114902
24-Nov-21,39.79,39.79,38.90,38.92,32023
23-Nov-21,39.75,39.87,39.19,39.80,34544
22-Nov-21,39.87,39.87,39.57,39.75,28199
19-Nov-21,39.58,40.00,39.58,39.87,53557
18-Nov-21,39.65,39.99,38.80,39.57,84261
17-Nov-21,39.95,39.99,39.62,39.65,44897
16-Nov-21,39.95,40.80,39.47,39.95,84871
12-Nov-21,40.02,40.04,39.58,39.95,83025
11-Nov-21,40.00,40.94,39.00,40.01,49999
10-Nov-21,39.95,41.19,39.00,39.96,50660
09-Nov-21,40.04,44.00,39.01,39.99,162450
08-Nov-21,43.49,43.49,40.00,40.05,286664
05-Nov-21,46.74,46.74,42.55,43.49,128400
04-Nov-21,49.50,50.00,47.14,47.31,89242
03-Nov-21,49.52,51.65,49.25,49.50,140970
01-Nov-21,56.10,56.10,47.36,49.52,269540
29-Oct-21,57.97,58.00,56.50,56.50,141241
28-Oct-21,57.99,58.00,57.82,57.98,117085
27-Oct-21,56.01,58.20,56.01,57.99,103776
26-Oct-21,58.01,58.18,57.90,58.17,123821
25-Oct-21,57.86,58.06,57.39,58.00,97514
22-Oct-21,57.99,57.99,56.00,57.88,179522
21-Oct-21,57.94,57.95,57.50,57.80,196330
20-Oct-21,57.30,58.00,57.28,57.94,120517
19-Oct-21,56.70,57.30,56.51,57.30,197155
18-Oct-21,56.78,56.95,56.12,56.70,155137
15-Oct-21,56.14,56.83,55.00,56.60,273205
14-Oct-21,56.68,56.85,55.50,56.13,153787
13-Oct-21,57.95,57.95,56.00,56.68,302582
11-Oct-21,58.43,58.45,57.40,57.49,184599
08-Oct-21,56.90,58.77,56.88,57.49,139947
07-Oct-21,58.04,58.77,57.65,57.65,90376
06-Oct-21,58.40,58.79,58.00,58.29,85977
05-Oct-21,57.00,58.79,56.10,58.40,109373
04-Oct-21,59.90,60.98,56.01,56.55,250380
01-Oct-21,56.50,59.95,56.00,59.90,184491
30-Sep-21,56.00,56.99,55.50,56.84,179105
29-Sep-21,55.97,56.95,55.96,56.05,86851
28-Sep-21,54.97,55.50,54.50,55.45,163448
27-Sep-21,53.99,55.18,53.99,54.97,91736
24-Sep-21,54.00,55.75,53.82,54.00,176255
23-Sep-21,52.80,54.51,51.00,54.00,138965
22-Sep-21,53.68,53.90,51.00,52.29,174577
21-Sep-21,54.00,54.50,50.11,53.68,130210
20-Sep-21,56.00,57.50,53.35,53.84,152569
17-Sep-21,57.00,57.00,55.32,56.66,219640
16-Sep-21,52.37,58.00,52.37,57.10,263221
15-Sep-21,50.79,52.43,49.00,52.38,237128
14-Sep-21,49.50,50.98,49.20,50.05,78030
13-Sep-21,49.23,49.90,48.01,49.51,171205
10-Sep-21,49.04,49.25,49.00,49.09,87157
09-Sep-21,48.66,49.07,48.58,49.04,92175
08-Sep-21,48.85,49.00,47.00,48.08,199093
06-Sep-21,48.90,49.74,48.88,49.00,66711
03-Sep-21,49.99,49.99,47.26,48.80,54802
02-Sep-21,50.09,50.09,47.01,48.67,122428
01-Sep-21,50.50,50.55,48.00,50.10,81331
31-Aug-21,52.90,52.90,49.40,50.49,273927
30-Aug-21,53.67,54.59,52.04,52.99,123313
27-Aug-21,51.42,55.36,51.42,54.04,240528
26-Aug-21,55.61,59.00,50.40,51.40,639482
25-Aug-21,70.00,76.50,58.00,60.00,1958213
24-Aug-21,86.00,87.03,85.89,85.90,73407
23-Aug-21,86.15,88.87,85.12,85.99,46980
20-Aug-21,84.75,87.09,84.72,86.18,73807
19-Aug-21,88.98,88.98,85.01,85.03,126467
18-Aug-21,87.95,89.10,85.88,87.00,78306
17-Aug-21,87.10,87.32,86.70,87.00,82598
16-Aug-21,87.00,87.59,86.86,87.10,29942
13-Aug-21,87.13,88.04,86.85,87.96,80269
12-Aug-21,88.10,88.14,87.00,87.00,47874
11-Aug-21,88.05,88.10,86.99,88.10,39654
10-Aug-21,88.10,88.10,87.50,88.05,18965
09-Aug-21,87.61,87.80,87.36,87.80,31195
06-Aug-21,87.55,87.60,86.95,87.60,38760
05-Aug-21,88.49,88.49,87.55,87.55,51306
04-Aug-21,90.08,90.15,88.02,88.02,32918
03-Aug-21,89.41,90.47,88.37,89.01,39224
02-Aug-21,89.40,90.47,85.95,88.37,26959
30-Jul-21,89.87,90.00,87.71,89.40,154398
29-Jul-21,89.88,89.95,89.01,89.90,22455
28-Jul-21,89.00,89.98,88.40,89.90,18452
27-Jul-21,88.91,89.00,88.51,89.00,45783
26-Jul-21,88.85,88.91,87.82,88.91,35156
23-Jul-21,88.59,88.78,87.42,87.80,136668
22-Jul-21,87.65,88.59,86.95,88.59,89284
21-Jul-21,87.97,89.45,86.29,87.65,32488
20-Jul-21,86.21,89.40,85.07,87.47,94124
19-Jul-21,89.69,90.07,85.00,86.75,199164
16-Jul-21,90.34,90.35,89.08,89.69,83920
15-Jul-21,90.30,90.50,85.00,90.38,97167
14-Jul-21,89.99,90.00,88.81,89.95,48829

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CXCE11B

cotações, gráficos e mais...