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
15/01/2021	1,46%	1,48	103,02	102,00	101,85	103,30	23K	42
14/01/2021	-0,31%	-0,32	101,54	102,00	101,46	102,00	19K	29
13/01/2021	-0,04%	-0,04	101,86	102,99	101,06	102,99	19K	53
12/01/2021	-1,06%	-1,09	101,90	102,99	101,39	102,99	82K	63
11/01/2021	-0,11%	-0,11	102,99	103,00	101,11	103,00	22K	31
08/01/2021	-0,15%	-0,16	103,10	103,26	103,00	104,00	37K	54
07/01/2021	0,00%	0,00	103,26	103,27	103,26	104,00	94K	67
06/01/2021	-1,02%	-1,06	103,26	103,25	103,25	103,99	33K	56
05/01/2021	0,79%	0,82	104,32	103,79	103,56	104,40	36K	30
04/01/2021	-0,48%	-0,50	103,50	104,05	103,08	104,83	20K	57
30/12/2020	0,00%	0,00	104,00	104,40	103,35	104,79	28K	31

29/12/2020	0,19%	0,20	104,00	103,80	103,00	105,17	148K	68
28/12/2020	-0,19%	-0,20	103,80	103,00	103,00	104,00	33K	49
23/12/2020	0,00%	0,00	104,00	104,00	103,44	104,99	102K	40
22/12/2020	0,00%	0,00	104,00	104,01	103,15	105,00	46K	44
21/12/2020	-0,95%	-1,00	104,00	105,00	103,01	105,00	21K	32
18/12/2020	0,96%	1,00	105,00	103,54	101,85	105,00	50K	56
17/12/2020	0,19%	0,20	104,00	103,00	103,00	104,00	49K	52
16/12/2020	-0,02%	-0,02	103,80	103,82	103,00	103,82	26K	33
15/12/2020	0,80%	0,82	103,82	103,00	102,80	103,82	33K	36
14/12/2020	1,12%	1,14	103,00	101,86	101,86	103,00	57K	59
11/12/2020	-1,05%	-1,08	101,86	102,94	101,00	102,94	114K	63
10/12/2020	-0,83%	-0,86	102,94	103,50	102,00	103,81	44K	65
09/12/2020	1,75%	1,79	103,80	103,97	102,10	103,97	21K	37
08/12/2020	-4,04%	-4,29	102,01	106,50	102,01	106,99	307K	101
07/12/2020	0,38%	0,40	106,30	106,02	106,00	107,50	50K	43
04/12/2020	0,00%	0,00	105,90	105,89	105,80	107,00	42K	43
03/12/2020	0,67%	0,70	105,90	105,20	104,79	105,90	76K	55
02/12/2020	-0,09%	-0,10	105,20	105,25	105,00	106,00	45K	30
01/12/2020	-2,64%	-2,86	105,30	107,13	105,00	107,13	69K	48
30/11/2020	0,16%	0,17	108,16	108,00	107,00	108,30	104K	58
27/11/2020	0,98%	1,05	107,99	106,93	106,93	108,00	45K	44
26/11/2020	1,75%	1,84	106,94	105,10	105,10	106,94	24K	38
25/11/2020	0,54%	0,56	105,10	104,52	104,52	106,50	18K	26
24/11/2020	-0,53%	-0,56	104,54	104,80	104,54	105,90	26K	27
23/11/2020	0,56%	0,59	105,10	106,50	105,00	106,50	71K	27
20/11/2020	-0,32%	-0,34	104,51	106,89	104,50	106,94	25K	24
19/11/2020	0,14%	0,15	104,85	104,72	104,72	106,00	23K	26
18/11/2020	-0,99%	-1,05	104,70	106,46	104,51	106,95	93K	75
17/11/2020	-0,24%	-0,25	105,75	106,00	102,01	107,00	101K	83
16/11/2020	-1,85%	-2,00	106,00	107,99	106,00	108,00	70K	84
13/11/2020	0,93%	1,00	108,00	107,00	105,04	108,00	69K	42
12/11/2020	0,57%	0,61	107,00	106,49	106,39	107,05	10K	19
11/11/2020	0,18%	0,19	106,39	106,99	105,00	106,99	16K	29
10/11/2020	3,41%	3,50	106,20	102,71	102,71	106,81	76K	66
09/11/2020	-3,52%	-3,75	102,70	106,44	102,70	106,50	36K	57
06/11/2020	1,51%	1,58	106,45	106,97	105,05	106,97	64K	57
05/11/2020	-0,63%	-0,66	104,87	105,53	102,01	106,19	67K	66
04/11/2020	-0,91%	-0,97	105,53	109,49	105,03	109,80	58K	52
03/11/2020	-1,39%	-1,50	106,50	106,00	105,45	107,00	90K	47
30/10/2020	0,28%	0,30	108,00	108,00	107,00	108,00	36K	36
29/10/2020	-0,28%	-0,30	107,70	107,79	100,02	107,79	80K	79
28/10/2020	-0,46%	-0,50	108,00	108,50	102,50	109,27	115K	94
27/10/2020	0,56%	0,60	108,50	106,52	106,00	109,87	87K	81
26/10/2020	1,31%	1,40	107,90	106,51	106,51	108,00	23K	40
23/10/2020	-1,36%	-1,47	106,50	107,98	104,83	107,98	82K	59
22/10/2020	2,35%	2,48	107,97	105,50	105,40	107,97	46K	39
21/10/2020	0,51%	0,54	105,49	104,99	104,50	105,50	56K	55
20/10/2020	2,17%	2,23	104,95	102,74	102,74	104,95	187K	62
19/10/2020	0,69%	0,70	102,72	102,01	101,50	102,75	42K	57
16/10/2020	0,02%	0,02	102,02	102,00	101,91	102,02	22K	37
15/10/2020	0,11%	0,11	102,00	102,00	101,60	102,03	45K	51
14/10/2020	0,88%	0,89	101,89	101,01	99,95	102,02	144K	72
13/10/2020	-0,42%	-0,43	101,00	101,43	101,00	101,43	37K	34
09/10/2020	0,13%	0,13	101,43	101,45	100,31	101,45	22K	40
08/10/2020	1,01%	1,01	101,30	100,00	100,00	101,30	52K	54
07/10/2020	-0,70%	-0,71	100,29	100,49	100,11	100,99	33K	43
06/10/2020	0,85%	0,85	101,00	100,21	100,10	101,20	61K	49
05/10/2020	-1,01%	-1,02	100,15	101,30	100,01	101,30	39K	43
02/10/2020	1,67%	1,66	101,17	101,30	99,81	101,30	47K	57
01/10/2020	-2,44%	-2,49	99,51	98,00	98,00	100,90	60K	53
30/09/2020	1,29%	1,30	102,00	101,00	100,76	102,20	77K	61
29/09/2020	0,60%	0,60	100,70	100,10	100,10	102,39	32K	47
28/09/2020	-0,89%	-0,90	100,10	101,00	100,00	101,29	74K	45
25/09/2020	0,00%	0,00	101,00	101,00	99,12	101,17	32K	36
24/09/2020	0,00%	0,00	101,00	101,29	100,00	101,29	144K	65
23/09/2020	0,30%	0,30	101,00	101,00	99,90	101,03	36K	43
22/09/2020	0,01%	0,01	100,70	101,00	100,70	101,00	25K	26
21/09/2020	1,72%	1,70	100,69	98,99	98,30	100,70	177K	60
18/09/2020	-1,01%	-1,01	98,99	100,30	98,50	101,11	30K	40
17/09/2020	0,00%	0,00	100,00	100,54	98,02	101,00	55K	55
16/09/2020	2,90%	2,82	100,00	97,30	97,20	100,64	81K	59
15/09/2020	-1,83%	-1,81	97,18	98,99	97,18	99,89	118K	110
14/09/2020	-0,97%	-0,97	98,99	99,96	98,11	100,00	52K	237
11/09/2020	0,01%	0,01	99,96	99,95	99,50	100,44	62K	45
10/09/2020	-1,03%	-1,04	99,95	100,99	99,02	100,99	18K	33
09/09/2020	0,98%	0,98	100,99	101,00	99,17	101,00	29K	38
08/09/2020	-0,98%	-0,99	100,01	101,00	99,01	101,00	97K	49
04/09/2020	0,50%	0,50	101,00	101,00	99,90	101,00	43K	36
03/09/2020	0,36%	0,36	100,50	100,14	99,90	100,99	58K	45
02/09/2020	0,64%	0,64	100,14	99,50	99,00	100,98	21K	35
01/09/2020	-2,45%	-2,50	99,50	98,00	98,00	101,20	45K	66
31/08/2020	0,97%	0,98	102,00	101,50	100,98	102,00	51K	46
28/08/2020	0,93%	0,93	101,02	100,09	99,90	101,02	82K	54
27/08/2020	-0,09%	-0,09	100,09	100,18	99,52	100,18	18K	35
26/08/2020	1,00%	0,99	100,18	99,99	99,20	100,18	46K	57
25/08/2020	-0,10%	-0,10	99,19	99,40	98,70	100,45	43K	51
24/08/2020	-0,68%	-0,68	99,29	99,00	98,55	99,54	56K	47
21/08/2020	0,98%	0,97	99,97	99,00	98,90	100,00	33K	30
20/08/2020	0,51%	0,50	99,00	98,50	98,00	99,00	27K	41
19/08/2020	-0,51%	-0,50	98,50	98,99	98,40	98,99	33K	37
18/08/2020	0,41%	0,40	99,00	98,59	98,50	99,40	61K	52
17/08/2020	0,14%	0,14	98,60	95,10	95,10	98,69	50K	59
14/08/2020	1,51%	1,46	98,46	97,00	95,00	98,97	34K	56
13/08/2020	-1,84%	-1,82	97,00	98,79	94,01	98,80	135K	88
12/08/2020	0,22%	0,22	98,82	98,99	98,01	98,99	58K	61
11/08/2020	0,00%	0,00	98,60	98,90	98,60	99,86	96K	45
10/08/2020	0,25%	0,25	98,60	99,88	98,00	99,88	37K	44
07/08/2020	0,38%	0,37	98,35	97,98	97,62	99,87	53K	39
06/08/2020	0,38%	0,37	97,98	97,62	97,62	97,98	8K	29
05/08/2020	2,21%	2,11	97,61	96,86	96,86	97,98	58K	70
04/08/2020	-0,06%	-0,06	95,50	93,50	91,01	97,90	67K	80
03/08/2020	-4,25%	-4,24	95,56	100,00	94,50	100,60	94K	113
31/07/2020	-3,57%	-3,70	99,80	103,90	95,00	103,90	118K	97
30/07/2020	-0,95%	-0,99	103,50	102,05	102,00	104,28	59K	89
29/07/2020	0,01%	0,01	104,49	104,48	102,99	104,50	138K	86
28/07/2020	-0,02%	-0,02	104,48	104,50	103,00	104,55	32K	46
27/07/2020	-0,16%	-0,17	104,50	104,80	103,35	104,80	116K	110
24/07/2020	-0,12%	-0,13	104,67	104,79	103,00	104,79	139K	101
23/07/2020	0,00%	0,00	104,80	104,80	103,94	104,80	82K	96
22/07/2020	0,10%	0,10	104,80	104,50	104,39	104,90	118K	118
21/07/2020	1,65%	1,70	104,70	103,00	102,00	106,95	137K	67
20/07/2020	-95,89%	-2.401,00	103,00	99,45	99,45	103,00	123K	84
17/07/2020	1,40%	34,52	2.504,00	2.503,91	2.503,90	2.504,00	45K	10
16/07/2020	0,59%	14,47	2.469,48	2.455,02	2.455,00	2.479,47	30K	9
15/07/2020	-0,81%	-20,01	2.455,01	2.458,02	2.455,01	2.480,00	59K	13
14/07/2020	0,00%	0,01	2.475,02	2.475,01	2.458,04	2.475,02	62K	13
13/07/2020	-1,24%	-31,01	2.475,01	2.502,00	2.475,00	2.502,00	107K	23
10/07/2020	-0,79%	-19,97	2.506,02	2.525,97	2.501,08	2.525,97	25K	8
09/07/2020	2,85%	69,99	2.525,99	2.530,00	2.500,00	2.530,00	23K	7
08/07/2020	-2,05%	-51,50	2.456,00	2.450,01	2.444,00	2.524,00	12K	5
07/07/2020	-0,89%	-22,50	2.507,50	2.530,00	2.481,00	2.530,00	83K	27
06/07/2020	-1,36%	-34,90	2.530,00	2.530,00	2.501,01	2.564,90	79K	18
03/07/2020	-	-	2.564,90	2.560,00	2.560,00	2.565,00	15K	4

Date,Open,High,Low,Close,Volume
15-Jan-21,102.00,103.30,101.85,103.02,23056
14-Jan-21,102.00,102.00,101.46,101.54,18915
13-Jan-21,102.99,102.99,101.06,101.86,18524
12-Jan-21,102.99,102.99,101.39,101.90,81900
11-Jan-21,103.00,103.00,101.11,102.99,22130
08-Jan-21,103.26,104.00,103.00,103.10,37347
07-Jan-21,103.27,104.00,103.26,103.26,94118
06-Jan-21,103.25,103.99,103.25,103.26,32691
05-Jan-21,103.79,104.40,103.56,104.32,36466
04-Jan-21,104.05,104.83,103.08,103.50,19744
30-Dec-20,104.40,104.79,103.35,104.00,27724
29-Dec-20,103.80,105.17,103.00,104.00,148059
28-Dec-20,103.00,104.00,103.00,103.80,32583
23-Dec-20,104.00,104.99,103.44,104.00,101645
22-Dec-20,104.01,105.00,103.15,104.00,46007
21-Dec-20,105.00,105.00,103.01,104.00,20986
18-Dec-20,103.54,105.00,101.85,105.00,50084
17-Dec-20,103.00,104.00,103.00,104.00,48881
16-Dec-20,103.82,103.82,103.00,103.80,26397
15-Dec-20,103.00,103.82,102.80,103.82,33491
14-Dec-20,101.86,103.00,101.86,103.00,56724
11-Dec-20,102.94,102.94,101.00,101.86,114353
10-Dec-20,103.50,103.81,102.00,102.94,44055
09-Dec-20,103.97,103.97,102.10,103.80,21213
08-Dec-20,106.50,106.99,102.01,102.01,307466
07-Dec-20,106.02,107.50,106.00,106.30,49726
04-Dec-20,105.89,107.00,105.80,105.90,41789
03-Dec-20,105.20,105.90,104.79,105.90,76003
02-Dec-20,105.25,106.00,105.00,105.20,45146
01-Dec-20,107.13,107.13,105.00,105.30,68876
30-Nov-20,108.00,108.30,107.00,108.16,104294
27-Nov-20,106.93,108.00,106.93,107.99,45043
26-Nov-20,105.10,106.94,105.10,106.94,24017
25-Nov-20,104.52,106.50,104.52,105.10,18479
24-Nov-20,104.80,105.90,104.54,104.54,26127
23-Nov-20,106.50,106.50,105.00,105.10,70710
20-Nov-20,106.89,106.94,104.50,104.51,25152
19-Nov-20,104.72,106.00,104.72,104.85,23210
18-Nov-20,106.46,106.95,104.51,104.70,93308
17-Nov-20,106.00,107.00,102.01,105.75,100907
16-Nov-20,107.99,108.00,106.00,106.00,69886
13-Nov-20,107.00,108.00,105.04,108.00,68729
12-Nov-20,106.49,107.05,106.39,107.00,9844
11-Nov-20,106.99,106.99,105.00,106.39,15985
10-Nov-20,102.71,106.81,102.71,106.20,75844
09-Nov-20,106.44,106.50,102.70,102.70,35523
06-Nov-20,106.97,106.97,105.05,106.45,64381
05-Nov-20,105.53,106.19,102.01,104.87,66893
04-Nov-20,109.49,109.80,105.03,105.53,58334
03-Nov-20,106.00,107.00,105.45,106.50,89685
30-Oct-20,108.00,108.00,107.00,108.00,36345
29-Oct-20,107.79,107.79,100.02,107.70,80313
28-Oct-20,108.50,109.27,102.50,108.00,114897
27-Oct-20,106.52,109.87,106.00,108.50,87381
26-Oct-20,106.51,108.00,106.51,107.90,22817
23-Oct-20,107.98,107.98,104.83,106.50,82152
22-Oct-20,105.50,107.97,105.40,107.97,45651
21-Oct-20,104.99,105.50,104.50,105.49,55613
20-Oct-20,102.74,104.95,102.74,104.95,186717
19-Oct-20,102.01,102.75,101.50,102.72,41638
16-Oct-20,102.00,102.02,101.91,102.02,22131
15-Oct-20,102.00,102.03,101.60,102.00,44535
14-Oct-20,101.01,102.02,99.95,101.89,144335
13-Oct-20,101.43,101.43,101.00,101.00,36814
09-Oct-20,101.45,101.45,100.31,101.43,22387
08-Oct-20,100.00,101.30,100.00,101.30,51786
07-Oct-20,100.49,100.99,100.11,100.29,32762
06-Oct-20,100.21,101.20,100.10,101.00,61114
05-Oct-20,101.30,101.30,100.01,100.15,38533
02-Oct-20,101.30,101.30,99.81,101.17,47371
01-Oct-20,98.00,100.90,98.00,99.51,59743
30-Sep-20,101.00,102.20,100.76,102.00,76525
29-Sep-20,100.10,102.39,100.10,100.70,31520
28-Sep-20,101.00,101.29,100.00,100.10,74481
25-Sep-20,101.00,101.17,99.12,101.00,31518
24-Sep-20,101.29,101.29,100.00,101.00,143604
23-Sep-20,101.00,101.03,99.90,101.00,35610
22-Sep-20,101.00,101.00,100.70,100.70,24520
21-Sep-20,98.99,100.70,98.30,100.69,177009
18-Sep-20,100.30,101.11,98.50,98.99,29650
17-Sep-20,100.54,101.00,98.02,100.00,55201
16-Sep-20,97.30,100.64,97.20,100.00,80613
15-Sep-20,98.99,99.89,97.18,97.18,118163
14-Sep-20,99.96,100.00,98.11,98.99,51625
11-Sep-20,99.95,100.44,99.50,99.96,62463
10-Sep-20,100.99,100.99,99.02,99.95,17805
09-Sep-20,101.00,101.00,99.17,100.99,28878
08-Sep-20,101.00,101.00,99.01,100.01,97406
04-Sep-20,101.00,101.00,99.90,101.00,42629
03-Sep-20,100.14,100.99,99.90,100.50,57821
02-Sep-20,99.50,100.98,99.00,100.14,20696
01-Sep-20,98.00,101.20,98.00,99.50,45102
31-Aug-20,101.50,102.00,100.98,102.00,51183
28-Aug-20,100.09,101.02,99.90,101.02,82476
27-Aug-20,100.18,100.18,99.52,100.09,17615
26-Aug-20,99.99,100.18,99.20,100.18,45853
25-Aug-20,99.40,100.45,98.70,99.19,42568
24-Aug-20,99.00,99.54,98.55,99.29,56261
21-Aug-20,99.00,100.00,98.90,99.97,32702
20-Aug-20,98.50,99.00,98.00,99.00,26772
19-Aug-20,98.99,98.99,98.40,98.50,33307
18-Aug-20,98.59,99.40,98.50,99.00,61404
17-Aug-20,95.10,98.69,95.10,98.60,49763
14-Aug-20,97.00,98.97,95.00,98.46,34388
13-Aug-20,98.79,98.80,94.01,97.00,134950
12-Aug-20,98.99,98.99,98.01,98.82,58127
11-Aug-20,98.90,99.86,98.60,98.60,96443
10-Aug-20,99.88,99.88,98.00,98.60,36838
07-Aug-20,97.98,99.87,97.62,98.35,52850
06-Aug-20,97.62,97.98,97.62,97.98,8313
05-Aug-20,96.86,97.98,96.86,97.61,58296
04-Aug-20,93.50,97.90,91.01,95.50,66760
03-Aug-20,100.00,100.60,94.50,95.56,94485
31-Jul-20,103.90,103.90,95.00,99.80,118492
30-Jul-20,102.05,104.28,102.00,103.50,58896
29-Jul-20,104.48,104.50,102.99,104.49,138007
28-Jul-20,104.50,104.55,103.00,104.48,32324
27-Jul-20,104.80,104.80,103.35,104.50,115817
24-Jul-20,104.79,104.79,103.00,104.67,139462
23-Jul-20,104.80,104.80,103.94,104.80,81587
22-Jul-20,104.50,104.90,104.39,104.80,117615
21-Jul-20,103.00,106.95,102.00,104.70,136883
20-Jul-20,99.45,103.00,99.45,103.00,123282
17-Jul-20,2503.91,2504.00,2503.90,2504.00,45071
16-Jul-20,2455.02,2479.47,2455.00,2469.48,29542
15-Jul-20,2458.02,2480.00,2455.01,2455.01,59153
14-Jul-20,2475.01,2475.02,2458.04,2475.02,61822
13-Jul-20,2502.00,2502.00,2475.00,2475.01,107170
10-Jul-20,2525.97,2525.97,2501.08,2506.02,25078
09-Jul-20,2530.00,2530.00,2500.00,2525.99,22661
08-Jul-20,2450.01,2524.00,2444.00,2456.00,12324
07-Jul-20,2530.00,2530.00,2481.00,2507.50,82710
06-Jul-20,2530.00,2564.90,2501.01,2530.00,78895
03-Jul-20,2560.00,2565.00,2560.00,2564.90,15374

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CXCE11B

cotações, gráficos e mais...