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
29/11/2023	-0,93%	-0,40	42,60	43,00	41,75	43,00	28K	35
28/11/2023	1,18%	0,50	43,00	42,50	42,50	43,00	25K	34
27/11/2023	-1,16%	-0,50	42,50	43,04	42,00	43,04	6K	23
24/11/2023	3,79%	1,57	43,00	41,45	41,45	43,00	48K	36
23/11/2023	-2,75%	-1,17	41,43	42,60	40,99	42,61	68K	217
22/11/2023	2,16%	0,90	42,60	42,70	41,72	43,04	6K	25
21/11/2023	-2,34%	-1,00	41,70	43,50	41,70	43,50	8K	26
20/11/2023	0,68%	0,29	42,70	42,41	41,56	43,50	22K	25
17/11/2023	-2,51%	-1,09	42,41	43,50	40,52	43,50	37K	65
16/11/2023	2,11%	0,90	43,50	42,60	42,22	43,57	5K	30
14/11/2023	0,90%	0,38	42,60	42,70	42,22	43,77	42K	33

13/11/2023	-1,12%	-0,48	42,22	42,70	42,13	42,70	11K	18
10/11/2023	0,00%	0,00	42,70	42,63	41,51	42,70	14K	31
09/11/2023	1,43%	0,60	42,70	41,51	41,51	42,70	23K	24
08/11/2023	-0,02%	-0,01	42,10	42,11	41,35	42,48	22K	19
07/11/2023	-0,71%	-0,30	42,11	42,57	42,02	42,59	79K	50
06/11/2023	-0,66%	-0,28	42,41	42,67	41,90	42,67	3K	19
03/11/2023	2,62%	1,09	42,69	41,60	41,60	42,75	15K	29
01/11/2023	-0,02%	-0,01	41,60	41,80	41,60	41,97	8K	23
31/10/2023	1,41%	0,58	41,61	41,07	41,07	41,61	6K	18
30/10/2023	-0,70%	-0,29	41,03	41,40	40,79	41,40	7K	24
27/10/2023	0,29%	0,12	41,32	41,20	41,19	41,35	9K	22
26/10/2023	1,60%	0,65	41,20	40,78	40,74	41,20	18K	23
25/10/2023	-1,63%	-0,67	40,55	41,18	40,53	41,21	13K	27
24/10/2023	-0,29%	-0,12	41,22	41,32	40,07	41,32	3K	14
23/10/2023	2,07%	0,84	41,34	40,50	40,46	41,73	10K	38
20/10/2023	0,30%	0,12	40,50	40,00	40,00	40,99	8K	35
19/10/2023	-0,79%	-0,32	40,38	40,64	40,01	40,64	4K	22
18/10/2023	-0,80%	-0,33	40,70	41,02	40,24	41,03	18K	31
17/10/2023	0,59%	0,24	41,03	40,01	40,01	41,03	8K	29
16/10/2023	1,09%	0,44	40,79	40,39	40,00	40,89	9K	27
13/10/2023	1,15%	0,46	40,35	39,89	39,56	40,39	27K	222
11/10/2023	-0,25%	-0,10	39,89	39,97	39,89	39,97	3K	22
10/10/2023	1,34%	0,53	39,99	40,33	39,51	40,35	91K	60
09/10/2023	-2,50%	-1,01	39,46	40,40	39,41	40,40	56K	63
06/10/2023	0,97%	0,39	40,47	40,08	39,52	40,98	52K	60
05/10/2023	1,24%	0,49	40,08	41,00	39,45	41,00	41K	47
04/10/2023	-2,85%	-1,16	39,59	40,75	39,56	41,09	76K	71
03/10/2023	-0,46%	-0,19	40,75	40,95	40,11	41,82	34K	38
02/10/2023	-2,20%	-0,92	40,94	41,48	40,00	42,00	8K	33
29/09/2023	1,50%	0,62	41,86	41,80	41,20	42,32	21K	44
28/09/2023	2,05%	0,83	41,24	40,40	40,40	41,32	25K	338
27/09/2023	-1,68%	-0,69	40,41	42,18	40,12	42,18	99K	75
26/09/2023	-3,11%	-1,32	41,10	42,40	41,07	42,41	162K	153
25/09/2023	-0,33%	-0,14	42,42	42,96	42,39	42,98	22K	45
22/09/2023	-0,91%	-0,39	42,56	42,95	42,54	42,95	16K	35
21/09/2023	0,82%	0,35	42,95	42,99	42,50	42,99	13K	37
20/09/2023	-0,93%	-0,40	42,60	43,03	42,60	43,03	6K	29
19/09/2023	-0,07%	-0,03	43,00	42,99	42,90	43,03	28K	23
18/09/2023	2,45%	1,03	43,03	42,02	41,79	43,09	13K	40
15/09/2023	-1,18%	-0,50	42,00	43,27	41,55	43,27	70K	76
14/09/2023	0,54%	0,23	42,50	42,94	42,30	42,94	5K	18
13/09/2023	-0,26%	-0,11	42,27	42,99	42,27	42,99	9K	27
12/09/2023	0,38%	0,16	42,38	42,46	42,00	43,31	11K	31
11/09/2023	0,05%	0,02	42,22	42,20	42,20	42,48	73K	36
08/09/2023	0,40%	0,17	42,20	42,22	42,20	43,37	5K	29
06/09/2023	0,17%	0,07	42,03	41,62	41,62	42,81	17K	36
05/09/2023	-1,15%	-0,49	41,96	41,57	41,57	42,40	41K	65
04/09/2023	-0,24%	-0,10	42,45	42,49	41,50	43,43	96K	84
01/09/2023	-2,21%	-0,96	42,55	43,50	42,49	43,50	76K	61
31/08/2023	0,55%	0,24	43,51	43,27	43,03	43,69	24K	40
30/08/2023	0,67%	0,29	43,27	42,98	42,92	43,39	14K	26
29/08/2023	1,08%	0,46	42,98	42,54	42,50	42,98	11K	25
28/08/2023	-0,07%	-0,03	42,52	42,55	42,52	43,10	14K	40
25/08/2023	-1,12%	-0,48	42,55	43,03	42,50	43,40	26K	40
24/08/2023	-1,28%	-0,56	43,03	43,04	42,60	43,59	54K	55
23/08/2023	1,16%	0,50	43,59	43,09	42,80	43,60	17K	55
22/08/2023	-0,51%	-0,22	43,09	43,31	42,71	43,31	21K	56
21/08/2023	1,19%	0,51	43,31	43,65	42,50	43,74	30K	62
18/08/2023	-0,70%	-0,30	42,80	43,21	42,80	43,90	18K	48
17/08/2023	-1,60%	-0,70	43,10	43,99	43,08	43,99	23K	31
16/08/2023	-0,45%	-0,20	43,80	42,88	42,88	43,80	4K	15
15/08/2023	2,66%	1,14	44,00	42,81	42,81	44,00	12K	46
14/08/2023	-0,30%	-0,13	42,86	43,00	42,64	43,00	26K	32
11/08/2023	-0,02%	-0,01	42,99	42,50	42,16	43,00	91K	65
10/08/2023	1,56%	0,66	43,00	42,00	42,00	43,00	20K	34
09/08/2023	-1,53%	-0,66	42,34	43,00	42,34	43,00	18K	30
08/08/2023	-2,07%	-0,91	43,00	44,00	42,98	44,00	106K	91
07/08/2023	0,11%	0,05	43,91	43,86	43,15	43,99	14K	44
04/08/2023	-0,07%	-0,03	43,86	43,89	43,50	43,89	10K	21
03/08/2023	-0,16%	-0,07	43,89	43,25	43,25	44,00	102K	24
02/08/2023	1,90%	0,82	43,96	43,14	43,14	43,96	17K	29
01/08/2023	-1,39%	-0,61	43,14	42,03	42,03	43,66	33K	31
31/07/2023	0,11%	0,05	43,75	43,94	43,75	43,94	8K	31
28/07/2023	1,68%	0,72	43,70	43,72	43,70	43,94	4K	24
27/07/2023	-1,60%	-0,70	42,98	43,67	42,98	43,72	18K	41
26/07/2023	0,44%	0,19	43,68	43,50	43,47	43,72	10K	25
25/07/2023	-0,02%	-0,01	43,49	42,91	42,91	43,49	9K	27
24/07/2023	1,26%	0,54	43,50	42,92	42,92	43,50	13K	30
21/07/2023	2,29%	0,96	42,96	42,00	42,00	43,49	129K	53
20/07/2023	0,00%	0,00	42,00	42,00	41,70	42,00	160K	33
19/07/2023	0,12%	0,05	42,00	41,94	41,87	42,00	36K	53
18/07/2023	-2,46%	-1,06	41,95	43,00	41,95	43,00	134K	66
17/07/2023	-2,18%	-0,96	43,01	43,95	41,99	43,95	33K	68
14/07/2023	0,48%	0,21	43,97	43,77	42,73	43,98	13K	54
13/07/2023	2,46%	1,05	43,76	42,71	42,71	43,77	21K	32
12/07/2023	-0,49%	-0,21	42,71	42,92	42,70	43,10	7K	21
11/07/2023	-0,07%	-0,03	42,92	43,00	42,90	43,00	5K	15
10/07/2023	0,12%	0,05	42,95	42,90	42,89	43,10	26K	37
07/07/2023	2,14%	0,90	42,90	42,00	41,50	42,97	8K	29
06/07/2023	0,00%	0,00	42,00	42,08	41,98	42,08	17K	26
05/07/2023	-1,01%	-0,43	42,00	42,44	41,41	42,50	58K	49
04/07/2023	-0,16%	-0,07	42,43	42,50	41,22	42,50	3K	25
03/07/2023	1,19%	0,50	42,50	41,59	40,40	45,00	34K	52
30/06/2023	0,02%	0,01	42,00	42,00	41,01	42,50	52K	43
29/06/2023	0,10%	0,04	41,99	42,00	41,40	42,00	5K	16
28/06/2023	-0,10%	-0,04	41,95	41,99	41,18	41,99	22K	29
27/06/2023	0,02%	0,01	41,99	42,00	41,17	42,00	6K	28
26/06/2023	-0,05%	-0,02	41,98	42,00	41,19	42,00	3K	20
23/06/2023	2,07%	0,85	42,00	41,61	41,15	42,21	7K	32
22/06/2023	-0,84%	-0,35	41,15	41,55	40,80	41,55	12K	31
21/06/2023	-0,26%	-0,11	41,50	41,58	41,50	41,60	2K	18
20/06/2023	0,02%	0,01	41,61	41,61	41,17	41,61	16K	34
19/06/2023	0,48%	0,20	41,60	40,90	40,90	41,60	9K	34
16/06/2023	1,47%	0,60	41,40	40,80	40,79	42,00	23K	31
15/06/2023	1,42%	0,57	40,80	40,47	40,23	40,98	12K	42
14/06/2023	-0,67%	-0,27	40,23	40,50	40,20	40,50	4K	25
13/06/2023	0,90%	0,36	40,50	40,14	40,12	40,50	25K	53
12/06/2023	-0,67%	-0,27	40,14	40,40	40,02	40,40	101K	47
09/06/2023	0,97%	0,39	40,41	40,03	40,01	40,47	17K	43
07/06/2023	-0,69%	-0,28	40,02	40,30	40,02	40,50	55K	47
06/06/2023	-0,10%	-0,04	40,30	40,29	40,10	40,50	59K	31
05/06/2023	0,12%	0,05	40,34	40,15	40,00	40,39	76K	41
02/06/2023	-0,25%	-0,10	40,29	40,10	40,10	40,30	33K	23
01/06/2023	-0,27%	-0,11	40,39	40,50	40,29	40,50	3K	17
31/05/2023	0,00%	0,00	40,50	40,40	40,10	40,50	54K	22
30/05/2023	0,10%	0,04	40,50	40,40	40,06	40,98	60K	31
29/05/2023	0,65%	0,26	40,46	40,15	40,10	40,47	54K	28
26/05/2023	-0,67%	-0,27	40,20	40,30	40,15	40,47	30K	23
25/05/2023	1,00%	0,40	40,47	40,07	40,07	40,48	19K	24
24/05/2023	-0,57%	-0,23	40,07	40,20	40,02	40,20	27K	36
23/05/2023	0,25%	0,10	40,30	40,10	40,00	40,30	53K	40
22/05/2023	-0,72%	-0,29	40,20	40,20	39,87	40,20	25K	46
19/05/2023	-	-	40,49	40,20	40,02	40,49	20K	39

Date,Open,High,Low,Close,Volume
29-Nov-23,43.00,43.00,41.75,42.60,27954
28-Nov-23,42.50,43.00,42.50,43.00,24999
27-Nov-23,43.04,43.04,42.00,42.50,6370
24-Nov-23,41.45,43.00,41.45,43.00,48368
23-Nov-23,42.60,42.61,40.99,41.43,67993
22-Nov-23,42.70,43.04,41.72,42.60,6242
21-Nov-23,43.50,43.50,41.70,41.70,8287
20-Nov-23,42.41,43.50,41.56,42.70,22180
17-Nov-23,43.50,43.50,40.52,42.41,36585
16-Nov-23,42.60,43.57,42.22,43.50,5405
14-Nov-23,42.70,43.77,42.22,42.60,42351
13-Nov-23,42.70,42.70,42.13,42.22,11450
10-Nov-23,42.63,42.70,41.51,42.70,14237
09-Nov-23,41.51,42.70,41.51,42.70,22861
08-Nov-23,42.11,42.48,41.35,42.10,21880
07-Nov-23,42.57,42.59,42.02,42.11,79104
06-Nov-23,42.67,42.67,41.90,42.41,3138
03-Nov-23,41.60,42.75,41.60,42.69,15341
01-Nov-23,41.80,41.97,41.60,41.60,7775
31-Oct-23,41.07,41.61,41.07,41.61,6323
30-Oct-23,41.40,41.40,40.79,41.03,6859
27-Oct-23,41.20,41.35,41.19,41.32,8673
26-Oct-23,40.78,41.20,40.74,41.20,17772
25-Oct-23,41.18,41.21,40.53,40.55,13338
24-Oct-23,41.32,41.32,40.07,41.22,3189
23-Oct-23,40.50,41.73,40.46,41.34,9509
20-Oct-23,40.00,40.99,40.00,40.50,8323
19-Oct-23,40.64,40.64,40.01,40.38,4066
18-Oct-23,41.02,41.03,40.24,40.70,18326
17-Oct-23,40.01,41.03,40.01,41.03,8394
16-Oct-23,40.39,40.89,40.00,40.79,9053
13-Oct-23,39.89,40.39,39.56,40.35,27210
11-Oct-23,39.97,39.97,39.89,39.89,2954
10-Oct-23,40.33,40.35,39.51,39.99,91452
09-Oct-23,40.40,40.40,39.41,39.46,56104
06-Oct-23,40.08,40.98,39.52,40.47,52165
05-Oct-23,41.00,41.00,39.45,40.08,41156
04-Oct-23,40.75,41.09,39.56,39.59,76421
03-Oct-23,40.95,41.82,40.11,40.75,34353
02-Oct-23,41.48,42.00,40.00,40.94,8461
29-Sep-23,41.80,42.32,41.20,41.86,21168
28-Sep-23,40.40,41.32,40.40,41.24,25031
27-Sep-23,42.18,42.18,40.12,40.41,98681
26-Sep-23,42.40,42.41,41.07,41.10,161518
25-Sep-23,42.96,42.98,42.39,42.42,22102
22-Sep-23,42.95,42.95,42.54,42.56,16085
21-Sep-23,42.99,42.99,42.50,42.95,13087
20-Sep-23,43.03,43.03,42.60,42.60,6085
19-Sep-23,42.99,43.03,42.90,43.00,28285
18-Sep-23,42.02,43.09,41.79,43.03,12754
15-Sep-23,43.27,43.27,41.55,42.00,70024
14-Sep-23,42.94,42.94,42.30,42.50,4514
13-Sep-23,42.99,42.99,42.27,42.27,8785
12-Sep-23,42.46,43.31,42.00,42.38,11459
11-Sep-23,42.20,42.48,42.20,42.22,72832
08-Sep-23,42.22,43.37,42.20,42.20,5478
06-Sep-23,41.62,42.81,41.62,42.03,17244
05-Sep-23,41.57,42.40,41.57,41.96,40731
04-Sep-23,42.49,43.43,41.50,42.45,95656
01-Sep-23,43.50,43.50,42.49,42.55,76305
31-Aug-23,43.27,43.69,43.03,43.51,24317
30-Aug-23,42.98,43.39,42.92,43.27,14357
29-Aug-23,42.54,42.98,42.50,42.98,11398
28-Aug-23,42.55,43.10,42.52,42.52,13819
25-Aug-23,43.03,43.40,42.50,42.55,26357
24-Aug-23,43.04,43.59,42.60,43.03,53886
23-Aug-23,43.09,43.60,42.80,43.59,17320
22-Aug-23,43.31,43.31,42.71,43.09,20706
21-Aug-23,43.65,43.74,42.50,43.31,29832
18-Aug-23,43.21,43.90,42.80,42.80,18067
17-Aug-23,43.99,43.99,43.08,43.10,23247
16-Aug-23,42.88,43.80,42.88,43.80,3932
15-Aug-23,42.81,44.00,42.81,44.00,12495
14-Aug-23,43.00,43.00,42.64,42.86,25911
11-Aug-23,42.50,43.00,42.16,42.99,90680
10-Aug-23,42.00,43.00,42.00,43.00,20048
09-Aug-23,43.00,43.00,42.34,42.34,18001
08-Aug-23,44.00,44.00,42.98,43.00,105632
07-Aug-23,43.86,43.99,43.15,43.91,14095
04-Aug-23,43.89,43.89,43.50,43.86,10006
03-Aug-23,43.25,44.00,43.25,43.89,102414
02-Aug-23,43.14,43.96,43.14,43.96,17023
01-Aug-23,42.03,43.66,42.03,43.14,32766
31-Jul-23,43.94,43.94,43.75,43.75,8111
28-Jul-23,43.72,43.94,43.70,43.70,4372
27-Jul-23,43.67,43.72,42.98,42.98,18439
26-Jul-23,43.50,43.72,43.47,43.68,10023
25-Jul-23,42.91,43.49,42.91,43.49,8785
24-Jul-23,42.92,43.50,42.92,43.50,13154
21-Jul-23,42.00,43.49,42.00,42.96,129137
20-Jul-23,42.00,42.00,41.70,42.00,160162
19-Jul-23,41.94,42.00,41.87,42.00,35931
18-Jul-23,43.00,43.00,41.95,41.95,134452
17-Jul-23,43.95,43.95,41.99,43.01,32670
14-Jul-23,43.77,43.98,42.73,43.97,13464
13-Jul-23,42.71,43.77,42.71,43.76,21197
12-Jul-23,42.92,43.10,42.70,42.71,6949
11-Jul-23,43.00,43.00,42.90,42.92,5372
10-Jul-23,42.90,43.10,42.89,42.95,26368
07-Jul-23,42.00,42.97,41.50,42.90,8099
06-Jul-23,42.08,42.08,41.98,42.00,16765
05-Jul-23,42.44,42.50,41.41,42.00,58156
04-Jul-23,42.50,42.50,41.22,42.43,3119
03-Jul-23,41.59,45.00,40.40,42.50,33506
30-Jun-23,42.00,42.50,41.01,42.00,52406
29-Jun-23,42.00,42.00,41.40,41.99,5073
28-Jun-23,41.99,41.99,41.18,41.95,21823
27-Jun-23,42.00,42.00,41.17,41.99,6038
26-Jun-23,42.00,42.00,41.19,41.98,2552
23-Jun-23,41.61,42.21,41.15,42.00,7434
22-Jun-23,41.55,41.55,40.80,41.15,11861
21-Jun-23,41.58,41.60,41.50,41.50,2242
20-Jun-23,41.61,41.61,41.17,41.61,16383
19-Jun-23,40.90,41.60,40.90,41.60,8630
16-Jun-23,40.80,42.00,40.79,41.40,22569
15-Jun-23,40.47,40.98,40.23,40.80,11857
14-Jun-23,40.50,40.50,40.20,40.23,3668
13-Jun-23,40.14,40.50,40.12,40.50,24657
12-Jun-23,40.40,40.40,40.02,40.14,101000
09-Jun-23,40.03,40.47,40.01,40.41,16902
07-Jun-23,40.30,40.50,40.02,40.02,55073
06-Jun-23,40.29,40.50,40.10,40.30,58540
05-Jun-23,40.15,40.39,40.00,40.34,76120
02-Jun-23,40.10,40.30,40.10,40.29,32528
01-Jun-23,40.50,40.50,40.29,40.39,2585
31-May-23,40.40,40.50,40.10,40.50,53579
30-May-23,40.40,40.98,40.06,40.50,59716
29-May-23,40.15,40.47,40.10,40.46,54332
26-May-23,40.30,40.47,40.15,40.20,29824
25-May-23,40.07,40.48,40.07,40.47,19187
24-May-23,40.20,40.20,40.02,40.07,26564
23-May-23,40.10,40.30,40.00,40.30,52544
22-May-23,40.20,40.20,39.87,40.20,25064
19-May-23,40.20,40.49,40.02,40.49,20314

*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: CXCE11B