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
11/06/2021	0,47%	0,41	87,40	87,00	86,95	88,99	31K	46
10/06/2021	1,72%	1,47	86,99	86,68	86,01	87,00	28K	50
09/06/2021	0,51%	0,43	85,52	85,10	85,09	86,57	81K	49
08/06/2021	-0,01%	-0,01	85,09	85,00	84,01	85,50	39K	63
07/06/2021	1,84%	1,54	85,10	83,62	83,60	85,52	121K	89
04/06/2021	1,90%	1,56	83,56	81,60	81,60	87,00	134K	91
02/06/2021	1,18%	0,96	82,00	84,27	81,56	84,28	34K	51
01/06/2021	-3,06%	-2,56	81,04	82,60	80,00	84,69	54K	78
31/05/2021	-0,18%	-0,15	83,60	82,90	82,90	86,25	55K	90
28/05/2021	1,58%	1,30	83,75	82,79	82,71	83,75	48K	73
27/05/2021	-0,42%	-0,35	82,45	82,00	81,19	82,78	53K	61

26/05/2021	1,09%	0,89	82,80	82,00	81,11	82,81	60K	85
25/05/2021	0,01%	0,01	81,91	82,02	81,10	82,02	185K	138
24/05/2021	-3,87%	-3,30	81,90	85,20	81,10	85,20	172K	133
21/05/2021	0,07%	0,06	85,20	84,18	84,18	86,17	27K	73
20/05/2021	-1,22%	-1,05	85,14	86,19	84,03	86,19	44K	72
19/05/2021	-1,83%	-1,61	86,19	87,01	86,12	87,50	44K	76
18/05/2021	-1,11%	-0,99	87,80	88,78	86,30	88,94	110K	92
17/05/2021	-0,01%	-0,01	88,79	88,94	87,48	88,94	60K	73
14/05/2021	0,34%	0,30	88,80	88,50	87,40	88,99	48K	73
13/05/2021	-0,14%	-0,12	88,50	87,97	87,96	88,99	33K	63
12/05/2021	0,02%	0,02	88,62	88,98	87,96	88,99	39K	80
11/05/2021	-0,45%	-0,40	88,60	89,00	88,34	89,00	49K	47
10/05/2021	0,34%	0,30	89,00	88,70	88,70	89,10	72K	89
07/05/2021	-0,34%	-0,30	88,70	89,00	88,22	89,00	78K	75
06/05/2021	0,67%	0,59	89,00	88,30	88,21	89,00	97K	93
05/05/2021	-0,30%	-0,27	88,41	91,96	88,41	91,96	27K	68
04/05/2021	-0,01%	-0,01	88,68	88,68	87,80	88,68	55K	63
03/05/2021	-4,63%	-4,31	88,69	93,97	88,69	100,00	170K	130
30/04/2021	3,10%	2,80	93,00	90,22	89,99	95,00	536K	280
29/04/2021	-6,41%	-6,18	90,20	96,37	90,15	96,50	189K	570
28/04/2021	-0,12%	-0,12	96,38	96,51	95,90	96,51	34K	41
27/04/2021	1,26%	1,20	96,50	95,00	94,87	96,84	289K	79
26/04/2021	0,32%	0,30	95,30	95,87	95,00	95,87	56K	69
23/04/2021	-0,41%	-0,39	95,00	95,05	93,77	95,90	166K	93
22/04/2021	5,48%	4,96	95,39	91,00	90,43	95,49	89K	78
20/04/2021	-1,47%	-1,35	90,43	90,09	90,09	91,45	77K	62
19/04/2021	3,27%	2,91	91,78	88,87	88,87	91,89	171K	97
16/04/2021	2,15%	1,87	88,87	87,96	87,10	89,00	99K	81
15/04/2021	-0,42%	-0,37	87,00	87,39	86,00	88,00	112K	145
14/04/2021	2,79%	2,37	87,37	85,00	85,00	88,00	118K	99
13/04/2021	0,02%	0,02	85,00	84,98	84,30	85,77	91K	65
12/04/2021	0,09%	0,08	84,98	85,01	84,58	85,98	36K	65
09/04/2021	-0,93%	-0,80	84,90	85,98	84,85	85,98	30K	44
08/04/2021	3,88%	3,20	85,70	83,49	82,51	87,00	163K	106
07/04/2021	-0,78%	-0,65	82,50	83,00	82,50	83,39	41K	52
06/04/2021	0,20%	0,17	83,15	81,53	81,53	83,15	32K	61
05/04/2021	1,21%	0,99	82,98	81,99	80,90	82,99	102K	104
01/04/2021	-0,10%	-0,08	81,99	82,99	80,20	83,49	83K	100
31/03/2021	-0,36%	-0,30	82,07	82,37	80,00	82,38	124K	123
30/03/2021	-0,71%	-0,59	82,37	83,46	81,38	84,20	38K	47
29/03/2021	-2,16%	-1,83	82,96	84,79	80,82	85,10	218K	190
26/03/2021	0,82%	0,69	84,79	84,13	84,13	85,05	99K	107
25/03/2021	4,85%	3,89	84,10	79,26	79,09	84,90	84K	85
24/03/2021	2,52%	1,97	80,21	77,09	77,09	80,22	70K	94
23/03/2021	1,61%	1,24	78,24	76,60	76,20	78,24	31K	57
22/03/2021	-0,12%	-0,09	77,00	77,09	76,50	77,73	81K	77
19/03/2021	-1,17%	-0,91	77,09	78,41	76,20	78,99	112K	114
18/03/2021	-1,19%	-0,94	78,00	78,94	76,04	79,08	171K	449
17/03/2021	1,21%	0,94	78,94	78,95	78,00	79,31	67K	80
16/03/2021	0,65%	0,50	78,00	78,10	77,52	78,88	143K	115
15/03/2021	-0,08%	-0,06	77,50	77,96	77,00	78,10	108K	130
12/03/2021	0,12%	0,09	77,56	77,47	77,26	77,98	16K	56
11/03/2021	-1,36%	-1,07	77,47	79,38	77,47	79,40	47K	78
10/03/2021	1,74%	1,34	78,54	77,20	77,20	79,50	66K	60
09/03/2021	-2,88%	-2,29	77,20	79,49	77,00	79,59	53K	72
08/03/2021	2,17%	1,69	79,49	78,00	77,77	79,96	52K	68
05/03/2021	-2,74%	-2,19	77,80	79,99	75,00	79,99	157K	112
04/03/2021	-2,87%	-2,36	79,99	82,35	74,57	82,35	339K	216
03/03/2021	-0,02%	-0,02	82,35	82,50	82,06	84,00	58K	63
02/03/2021	-4,31%	-3,71	82,37	85,01	82,00	85,01	91K	84
01/03/2021	-1,03%	-0,90	86,08	86,98	85,01	86,98	45K	50
26/02/2021	-3,66%	-3,30	86,98	88,95	84,10	89,97	180K	99
25/02/2021	2,64%	2,32	90,28	87,98	87,90	90,38	58K	60
24/02/2021	2,28%	1,96	87,96	86,46	86,00	90,55	58K	71
23/02/2021	-0,78%	-0,68	86,00	83,00	83,00	87,90	106K	136
22/02/2021	-3,45%	-3,10	86,68	89,79	80,00	89,79	241K	202
19/02/2021	-4,89%	-4,62	89,78	94,74	89,78	95,49	345K	187
18/02/2021	-4,64%	-4,59	94,40	98,98	91,05	100,84	329K	187
17/02/2021	-0,86%	-0,86	98,99	99,50	98,00	99,50	43K	66
12/02/2021	0,36%	0,36	99,85	99,00	98,00	99,94	56K	88
11/02/2021	-0,45%	-0,45	99,49	99,94	99,45	99,95	64K	59
10/02/2021	0,29%	0,29	99,94	99,94	99,50	99,95	29K	41
09/02/2021	-0,16%	-0,16	99,65	100,00	98,00	100,00	73K	58
08/02/2021	-1,06%	-1,07	99,81	100,87	99,81	100,90	115K	78
05/02/2021	0,58%	0,58	100,88	100,90	99,98	100,90	114K	64
04/02/2021	-0,69%	-0,70	100,30	101,00	100,01	101,00	20K	37
03/02/2021	0,61%	0,61	101,00	99,98	99,98	101,00	35K	37
02/02/2021	-0,58%	-0,59	100,39	100,98	100,39	101,86	37K	43
01/02/2021	-1,51%	-1,55	100,98	102,53	100,49	102,53	54K	68
29/01/2021	0,90%	0,91	102,53	101,62	101,62	102,53	23K	32
28/01/2021	-0,42%	-0,43	101,62	102,05	101,00	102,45	19K	34
27/01/2021	0,05%	0,05	102,05	101,99	100,17	102,47	44K	43
26/01/2021	0,99%	1,00	102,00	101,06	100,05	102,00	50K	46
22/01/2021	0,75%	0,75	101,00	101,98	101,00	102,45	48K	46
21/01/2021	-1,70%	-1,73	100,25	101,98	100,00	102,45	48K	74
20/01/2021	1,99%	1,99	101,98	99,99	99,95	101,98	40K	68
19/01/2021	-2,46%	-2,52	99,99	103,02	95,00	103,02	247K	162
18/01/2021	-0,50%	-0,51	102,51	103,20	101,90	103,80	30K	40
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	-	-	104,54	104,80	104,54	105,90	26K	27

Date,Open,High,Low,Close,Volume
11-Jun-21,87.00,88.99,86.95,87.40,31499
10-Jun-21,86.68,87.00,86.01,86.99,28231
09-Jun-21,85.10,86.57,85.09,85.52,80800
08-Jun-21,85.00,85.50,84.01,85.09,38758
07-Jun-21,83.62,85.52,83.60,85.10,121263
04-Jun-21,81.60,87.00,81.60,83.56,133910
02-Jun-21,84.27,84.28,81.56,82.00,34012
01-Jun-21,82.60,84.69,80.00,81.04,54391
31-May-21,82.90,86.25,82.90,83.60,55308
28-May-21,82.79,83.75,82.71,83.75,48094
27-May-21,82.00,82.78,81.19,82.45,53329
26-May-21,82.00,82.81,81.11,82.80,59926
25-May-21,82.02,82.02,81.10,81.91,184957
24-May-21,85.20,85.20,81.10,81.90,171822
21-May-21,84.18,86.17,84.18,85.20,26783
20-May-21,86.19,86.19,84.03,85.14,43774
19-May-21,87.01,87.50,86.12,86.19,44407
18-May-21,88.78,88.94,86.30,87.80,109828
17-May-21,88.94,88.94,87.48,88.79,59727
14-May-21,88.50,88.99,87.40,88.80,48102
13-May-21,87.97,88.99,87.96,88.50,32843
12-May-21,88.98,88.99,87.96,88.62,38882
11-May-21,89.00,89.00,88.34,88.60,49156
10-May-21,88.70,89.10,88.70,89.00,71742
07-May-21,89.00,89.00,88.22,88.70,77974
06-May-21,88.30,89.00,88.21,89.00,97258
05-May-21,91.96,91.96,88.41,88.41,27209
04-May-21,88.68,88.68,87.80,88.68,55344
03-May-21,93.97,100.00,88.69,88.69,170223
30-Apr-21,90.22,95.00,89.99,93.00,535544
29-Apr-21,96.37,96.50,90.15,90.20,189107
28-Apr-21,96.51,96.51,95.90,96.38,33893
27-Apr-21,95.00,96.84,94.87,96.50,289015
26-Apr-21,95.87,95.87,95.00,95.30,56252
23-Apr-21,95.05,95.90,93.77,95.00,165581
22-Apr-21,91.00,95.49,90.43,95.39,89271
20-Apr-21,90.09,91.45,90.09,90.43,76838
19-Apr-21,88.87,91.89,88.87,91.78,170828
16-Apr-21,87.96,89.00,87.10,88.87,99106
15-Apr-21,87.39,88.00,86.00,87.00,112031
14-Apr-21,85.00,88.00,85.00,87.37,118041
13-Apr-21,84.98,85.77,84.30,85.00,90909
12-Apr-21,85.01,85.98,84.58,84.98,35883
09-Apr-21,85.98,85.98,84.85,84.90,29858
08-Apr-21,83.49,87.00,82.51,85.70,163182
07-Apr-21,83.00,83.39,82.50,82.50,40819
06-Apr-21,81.53,83.15,81.53,83.15,31971
05-Apr-21,81.99,82.99,80.90,82.98,102324
01-Apr-21,82.99,83.49,80.20,81.99,83164
31-Mar-21,82.37,82.38,80.00,82.07,123654
30-Mar-21,83.46,84.20,81.38,82.37,38107
29-Mar-21,84.79,85.10,80.82,82.96,218055
26-Mar-21,84.13,85.05,84.13,84.79,99442
25-Mar-21,79.26,84.90,79.09,84.10,84251
24-Mar-21,77.09,80.22,77.09,80.21,69659
23-Mar-21,76.60,78.24,76.20,78.24,30800
22-Mar-21,77.09,77.73,76.50,77.00,80867
19-Mar-21,78.41,78.99,76.20,77.09,112356
18-Mar-21,78.94,79.08,76.04,78.00,170937
17-Mar-21,78.95,79.31,78.00,78.94,66861
16-Mar-21,78.10,78.88,77.52,78.00,143252
15-Mar-21,77.96,78.10,77.00,77.50,107760
12-Mar-21,77.47,77.98,77.26,77.56,16459
11-Mar-21,79.38,79.40,77.47,77.47,47106
10-Mar-21,77.20,79.50,77.20,78.54,65786
09-Mar-21,79.49,79.59,77.00,77.20,52959
08-Mar-21,78.00,79.96,77.77,79.49,52485
05-Mar-21,79.99,79.99,75.00,77.80,157186
04-Mar-21,82.35,82.35,74.57,79.99,338866
03-Mar-21,82.50,84.00,82.06,82.35,57567
02-Mar-21,85.01,85.01,82.00,82.37,90990
01-Mar-21,86.98,86.98,85.01,86.08,45034
26-Feb-21,88.95,89.97,84.10,86.98,180470
25-Feb-21,87.98,90.38,87.90,90.28,57672
24-Feb-21,86.46,90.55,86.00,87.96,57615
23-Feb-21,83.00,87.90,83.00,86.00,105748
22-Feb-21,89.79,89.79,80.00,86.68,240741
19-Feb-21,94.74,95.49,89.78,89.78,345399
18-Feb-21,98.98,100.84,91.05,94.40,329450
17-Feb-21,99.50,99.50,98.00,98.99,42747
12-Feb-21,99.00,99.94,98.00,99.85,55603
11-Feb-21,99.94,99.95,99.45,99.49,63646
10-Feb-21,99.94,99.95,99.50,99.94,29069
09-Feb-21,100.00,100.00,98.00,99.65,72535
08-Feb-21,100.87,100.90,99.81,99.81,115057
05-Feb-21,100.90,100.90,99.98,100.88,113966
04-Feb-21,101.00,101.00,100.01,100.30,19553
03-Feb-21,99.98,101.00,99.98,101.00,35343
02-Feb-21,100.98,101.86,100.39,100.39,36715
01-Feb-21,102.53,102.53,100.49,100.98,53601
29-Jan-21,101.62,102.53,101.62,102.53,23318
28-Jan-21,102.05,102.45,101.00,101.62,18737
27-Jan-21,101.99,102.47,100.17,102.05,43717
26-Jan-21,101.06,102.00,100.05,102.00,49767
22-Jan-21,101.98,102.45,101.00,101.00,47735
21-Jan-21,101.98,102.45,100.00,100.25,47756
20-Jan-21,99.99,101.98,99.95,101.98,40334
19-Jan-21,103.02,103.02,95.00,99.99,246518
18-Jan-21,103.20,103.80,101.90,102.51,29782
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

*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
moedas e criptomoedas
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...