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
30/06/2022	-1,36%	-0,50	36,40	36,97	35,00	36,97	33K	84
29/06/2022	-0,19%	-0,07	36,90	36,99	36,86	36,99	12K	56
28/06/2022	-0,05%	-0,02	36,97	36,98	36,55	36,98	34K	48
27/06/2022	1,07%	0,39	36,99	36,61	36,60	37,62	15K	66
24/06/2022	-0,27%	-0,10	36,60	36,70	36,50	36,70	40K	51
23/06/2022	0,80%	0,29	36,70	36,21	36,21	36,72	43K	78
22/06/2022	-1,01%	-0,37	36,41	36,78	36,40	36,97	43K	76
21/06/2022	-0,35%	-0,13	36,78	36,80	36,66	36,80	39K	49
20/06/2022	-0,22%	-0,08	36,91	36,98	35,22	36,98	38K	86
17/06/2022	-1,18%	-0,44	36,99	37,42	35,30	37,43	32K	100
15/06/2022	-0,87%	-0,33	37,43	37,79	37,34	37,79	23K	85

14/06/2022	0,72%	0,27	37,76	37,63	37,24	37,90	26K	70
13/06/2022	-0,79%	-0,30	37,49	38,46	37,13	38,75	15K	50
10/06/2022	-1,33%	-0,51	37,79	38,98	36,01	40,00	211K	337
09/06/2022	-0,73%	-0,28	38,30	38,57	38,10	39,00	59K	67
08/06/2022	0,26%	0,10	38,58	38,05	38,05	38,61	7K	25
07/06/2022	-0,31%	-0,12	38,48	38,60	38,13	38,71	6K	44
06/06/2022	-0,80%	-0,31	38,60	38,91	37,00	38,93	34K	97
03/06/2022	-0,23%	-0,09	38,91	38,98	38,80	38,99	26K	48
02/06/2022	0,05%	0,02	39,00	38,97	38,97	39,36	28K	60
01/06/2022	-0,10%	-0,04	38,98	39,69	38,71	39,69	7K	30
31/05/2022	0,52%	0,20	39,02	38,79	38,79	39,30	32K	58
30/05/2022	-0,03%	-0,01	38,82	38,84	38,76	38,89	23K	55
27/05/2022	0,86%	0,33	38,83	38,60	38,60	38,85	51K	40
26/05/2022	0,13%	0,05	38,50	38,45	38,45	38,97	31K	45
25/05/2022	-0,44%	-0,17	38,45	38,62	38,45	38,99	34K	44
24/05/2022	0,18%	0,07	38,62	38,30	38,22	38,62	31K	66
23/05/2022	0,52%	0,20	38,55	38,97	38,22	38,97	14K	72
20/05/2022	-1,54%	-0,60	38,35	38,28	38,28	39,13	8K	34
19/05/2022	0,75%	0,29	38,95	38,64	38,07	38,97	14K	49
18/05/2022	-0,23%	-0,09	38,66	38,31	38,31	39,09	13K	58
17/05/2022	0,00%	0,00	38,75	38,75	38,70	39,20	15K	61
16/05/2022	-1,12%	-0,44	38,75	39,00	38,72	39,19	17K	53
13/05/2022	2,43%	0,93	39,19	38,57	38,12	39,20	19K	77
12/05/2022	-0,26%	-0,10	38,26	38,96	38,10	38,96	25K	58
11/05/2022	-1,08%	-0,42	38,36	38,20	38,17	38,97	24K	73
10/05/2022	1,12%	0,43	38,78	38,35	38,10	38,95	16K	45
09/05/2022	-1,41%	-0,55	38,35	38,89	38,30	38,89	28K	81
06/05/2022	1,25%	0,48	38,90	38,50	38,11	39,23	20K	78
05/05/2022	-1,06%	-0,41	38,42	39,30	38,42	39,42	40K	78
04/05/2022	-1,55%	-0,61	38,83	39,60	38,61	39,69	48K	95
03/05/2022	1,08%	0,42	39,44	39,49	39,00	39,60	13K	47
02/05/2022	-0,94%	-0,37	39,02	39,40	39,01	39,40	25K	57
29/04/2022	0,08%	0,03	39,39	39,35	39,28	39,60	36K	69
28/04/2022	0,00%	0,00	39,36	39,30	39,00	39,38	34K	45
27/04/2022	0,03%	0,01	39,36	39,30	39,29	39,59	26K	55
26/04/2022	0,13%	0,05	39,35	39,50	39,14	39,60	24K	55
25/04/2022	-0,63%	-0,25	39,30	39,50	39,06	39,98	35K	105
22/04/2022	0,13%	0,05	39,55	39,49	39,40	39,70	13K	45
20/04/2022	0,00%	0,00	39,50	39,45	39,45	39,52	15K	57
19/04/2022	0,38%	0,15	39,50	39,65	39,29	40,00	17K	66
18/04/2022	-0,76%	-0,30	39,35	39,50	39,00	39,50	51K	104
14/04/2022	0,38%	0,15	39,65	39,68	39,53	39,99	9K	70
13/04/2022	-0,08%	-0,03	39,50	39,53	39,50	39,89	13K	41
12/04/2022	0,08%	0,03	39,53	39,99	39,43	39,99	36K	54
11/04/2022	-0,73%	-0,29	39,50	39,79	39,46	39,99	93K	104
08/04/2022	-0,50%	-0,20	39,79	39,99	39,56	40,19	46K	56
07/04/2022	0,23%	0,09	39,99	39,90	39,50	39,99	65K	69
06/04/2022	0,23%	0,09	39,90	39,72	39,43	39,98	25K	65
05/04/2022	0,45%	0,18	39,81	39,82	39,25	40,27	25K	84
04/04/2022	-1,81%	-0,73	39,63	40,83	38,60	41,31	443K	189
01/04/2022	-2,89%	-1,20	40,36	41,00	39,50	41,97	51K	91
31/03/2022	0,14%	0,06	41,56	41,93	41,00	42,03	31K	73
30/03/2022	0,00%	0,00	41,50	41,50	41,04	41,98	37K	41
29/03/2022	2,37%	0,96	41,50	40,55	40,55	41,99	29K	69
28/03/2022	0,72%	0,29	40,54	40,20	40,10	41,00	46K	80
25/03/2022	0,88%	0,35	40,25	40,25	39,92	40,25	28K	76
24/03/2022	-0,72%	-0,29	39,90	40,19	39,90	40,25	38K	68
23/03/2022	-0,15%	-0,06	40,19	40,22	39,96	40,22	8K	40
22/03/2022	0,12%	0,05	40,25	40,20	39,99	40,25	59K	95
21/03/2022	-0,12%	-0,05	40,20	40,25	40,17	40,25	19K	32
18/03/2022	0,65%	0,26	40,25	39,99	39,50	40,25	27K	92
17/03/2022	-0,52%	-0,21	39,99	40,20	39,94	40,24	22K	74
16/03/2022	-0,12%	-0,05	40,20	40,24	39,86	40,25	17K	72
15/03/2022	0,62%	0,25	40,25	40,01	40,00	40,25	13K	63
14/03/2022	-0,60%	-0,24	40,00	40,24	39,51	40,25	21K	58
11/03/2022	0,00%	0,00	40,24	40,24	39,52	40,25	33K	78
10/03/2022	-0,02%	-0,01	40,24	40,25	40,10	40,25	36K	49
09/03/2022	-1,83%	-0,75	40,25	41,00	40,23	41,59	31K	73
08/03/2022	0,89%	0,36	41,00	40,27	40,26	41,00	25K	48
07/03/2022	-1,38%	-0,57	40,64	41,25	40,62	41,25	8K	41
04/03/2022	1,75%	0,71	41,21	41,32	40,50	41,32	13K	49
03/03/2022	0,10%	0,04	40,50	41,53	40,45	41,58	26K	64
02/03/2022	0,60%	0,24	40,46	39,85	39,80	40,47	66K	74
25/02/2022	0,00%	0,00	40,22	40,22	40,01	41,00	44K	119
24/02/2022	-1,30%	-0,53	40,22	40,72	40,00	40,72	57K	129
23/02/2022	-2,47%	-1,03	40,75	41,77	40,50	41,78	108K	170
22/02/2022	-0,52%	-0,22	41,78	42,14	41,20	42,98	33K	81
21/02/2022	-2,39%	-1,03	42,00	43,03	41,93	43,58	75K	112
18/02/2022	0,09%	0,04	43,03	43,49	43,03	44,00	25K	57
17/02/2022	-1,58%	-0,69	42,99	43,68	42,57	43,68	18K	58
16/02/2022	2,63%	1,12	43,68	42,56	42,39	43,68	21K	95
15/02/2022	-0,12%	-0,05	42,56	42,61	41,93	42,61	29K	105
14/02/2022	1,36%	0,57	42,61	42,04	42,00	42,87	16K	58
11/02/2022	0,60%	0,25	42,04	41,80	41,80	43,03	25K	85
10/02/2022	-1,21%	-0,51	41,79	42,30	41,02	43,00	84K	102
09/02/2022	-3,71%	-1,63	42,30	44,15	42,30	44,16	52K	80
08/02/2022	2,40%	1,03	43,93	42,91	42,50	44,05	37K	60
07/02/2022	-1,92%	-0,84	42,90	43,02	42,31	43,72	54K	124
04/02/2022	0,14%	0,06	43,74	43,68	43,26	44,30	13K	48
03/02/2022	0,41%	0,18	43,68	43,23	43,00	43,95	22K	54
02/02/2022	-3,12%	-1,40	43,50	44,80	41,01	44,80	30K	93
01/02/2022	-1,75%	-0,80	44,90	45,69	44,75	45,69	17K	62
31/01/2022	0,59%	0,27	45,70	45,45	45,11	45,87	35K	75
28/01/2022	0,29%	0,13	45,43	45,00	44,80	45,50	12K	39
27/01/2022	-0,04%	-0,02	45,30	45,32	45,02	45,33	23K	49
26/01/2022	0,02%	0,01	45,32	45,31	45,30	45,40	17K	44
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	-	-	43,00	42,59	42,52	43,00	80K	105

Date,Open,High,Low,Close,Volume
30-Jun-22,36.97,36.97,35.00,36.40,32602
29-Jun-22,36.99,36.99,36.86,36.90,11550
28-Jun-22,36.98,36.98,36.55,36.97,34366
27-Jun-22,36.61,37.62,36.60,36.99,15171
24-Jun-22,36.70,36.70,36.50,36.60,40230
23-Jun-22,36.21,36.72,36.21,36.70,42518
22-Jun-22,36.78,36.97,36.40,36.41,42889
21-Jun-22,36.80,36.80,36.66,36.78,39298
20-Jun-22,36.98,36.98,35.22,36.91,37866
17-Jun-22,37.42,37.43,35.30,36.99,31573
15-Jun-22,37.79,37.79,37.34,37.43,23182
14-Jun-22,37.63,37.90,37.24,37.76,25672
13-Jun-22,38.46,38.75,37.13,37.49,14634
10-Jun-22,38.98,40.00,36.01,37.79,211381
09-Jun-22,38.57,39.00,38.10,38.30,59124
08-Jun-22,38.05,38.61,38.05,38.58,7277
07-Jun-22,38.60,38.71,38.13,38.48,5503
06-Jun-22,38.91,38.93,37.00,38.60,33544
03-Jun-22,38.98,38.99,38.80,38.91,26011
02-Jun-22,38.97,39.36,38.97,39.00,27522
01-Jun-22,39.69,39.69,38.71,38.98,6930
31-May-22,38.79,39.30,38.79,39.02,32190
30-May-22,38.84,38.89,38.76,38.82,22515
27-May-22,38.60,38.85,38.60,38.83,51055
26-May-22,38.45,38.97,38.45,38.50,30821
25-May-22,38.62,38.99,38.45,38.45,33603
24-May-22,38.30,38.62,38.22,38.62,31424
23-May-22,38.97,38.97,38.22,38.55,14025
20-May-22,38.28,39.13,38.28,38.35,7731
19-May-22,38.64,38.97,38.07,38.95,14210
18-May-22,38.31,39.09,38.31,38.66,13324
17-May-22,38.75,39.20,38.70,38.75,15250
16-May-22,39.00,39.19,38.72,38.75,17273
13-May-22,38.57,39.20,38.12,39.19,18830
12-May-22,38.96,38.96,38.10,38.26,25147
11-May-22,38.20,38.97,38.17,38.36,24074
10-May-22,38.35,38.95,38.10,38.78,16476
09-May-22,38.89,38.89,38.30,38.35,27540
06-May-22,38.50,39.23,38.11,38.90,20425
05-May-22,39.30,39.42,38.42,38.42,40216
04-May-22,39.60,39.69,38.61,38.83,47952
03-May-22,39.49,39.60,39.00,39.44,12677
02-May-22,39.40,39.40,39.01,39.02,25398
29-Apr-22,39.35,39.60,39.28,39.39,36237
28-Apr-22,39.30,39.38,39.00,39.36,34330
27-Apr-22,39.30,39.59,39.29,39.36,25594
26-Apr-22,39.50,39.60,39.14,39.35,24479
25-Apr-22,39.50,39.98,39.06,39.30,35044
22-Apr-22,39.49,39.70,39.40,39.55,13008
20-Apr-22,39.45,39.52,39.45,39.50,15361
19-Apr-22,39.65,40.00,39.29,39.50,16984
18-Apr-22,39.50,39.50,39.00,39.35,51114
14-Apr-22,39.68,39.99,39.53,39.65,8786
13-Apr-22,39.53,39.89,39.50,39.50,13324
12-Apr-22,39.99,39.99,39.43,39.53,35924
11-Apr-22,39.79,39.99,39.46,39.50,92692
08-Apr-22,39.99,40.19,39.56,39.79,46159
07-Apr-22,39.90,39.99,39.50,39.99,64824
06-Apr-22,39.72,39.98,39.43,39.90,24795
05-Apr-22,39.82,40.27,39.25,39.81,25293
04-Apr-22,40.83,41.31,38.60,39.63,442628
01-Apr-22,41.00,41.97,39.50,40.36,51480
31-Mar-22,41.93,42.03,41.00,41.56,30627
30-Mar-22,41.50,41.98,41.04,41.50,37205
29-Mar-22,40.55,41.99,40.55,41.50,29271
28-Mar-22,40.20,41.00,40.10,40.54,46387
25-Mar-22,40.25,40.25,39.92,40.25,28390
24-Mar-22,40.19,40.25,39.90,39.90,38237
23-Mar-22,40.22,40.22,39.96,40.19,8482
22-Mar-22,40.20,40.25,39.99,40.25,58680
21-Mar-22,40.25,40.25,40.17,40.20,18505
18-Mar-22,39.99,40.25,39.50,40.25,27457
17-Mar-22,40.20,40.24,39.94,39.99,22464
16-Mar-22,40.24,40.25,39.86,40.20,16786
15-Mar-22,40.01,40.25,40.00,40.25,12938
14-Mar-22,40.24,40.25,39.51,40.00,21005
11-Mar-22,40.24,40.25,39.52,40.24,33275
10-Mar-22,40.25,40.25,40.10,40.24,35680
09-Mar-22,41.00,41.59,40.23,40.25,30844
08-Mar-22,40.27,41.00,40.26,41.00,25100
07-Mar-22,41.25,41.25,40.62,40.64,7793
04-Mar-22,41.32,41.32,40.50,41.21,12574
03-Mar-22,41.53,41.58,40.45,40.50,25657
02-Mar-22,39.85,40.47,39.80,40.46,65799
25-Feb-22,40.22,41.00,40.01,40.22,44417
24-Feb-22,40.72,40.72,40.00,40.22,56543
23-Feb-22,41.77,41.78,40.50,40.75,107795
22-Feb-22,42.14,42.98,41.20,41.78,33021
21-Feb-22,43.03,43.58,41.93,42.00,75047
18-Feb-22,43.49,44.00,43.03,43.03,24776
17-Feb-22,43.68,43.68,42.57,42.99,18151
16-Feb-22,42.56,43.68,42.39,43.68,20915
15-Feb-22,42.61,42.61,41.93,42.56,28718
14-Feb-22,42.04,42.87,42.00,42.61,16290
11-Feb-22,41.80,43.03,41.80,42.04,25003
10-Feb-22,42.30,43.00,41.02,41.79,83886
09-Feb-22,44.15,44.16,42.30,42.30,51909
08-Feb-22,42.91,44.05,42.50,43.93,36657
07-Feb-22,43.02,43.72,42.31,42.90,53796
04-Feb-22,43.68,44.30,43.26,43.74,13279
03-Feb-22,43.23,43.95,43.00,43.68,22022
02-Feb-22,44.80,44.80,41.01,43.50,29970
01-Feb-22,45.69,45.69,44.75,44.90,17469
31-Jan-22,45.45,45.87,45.11,45.70,35477
28-Jan-22,45.00,45.50,44.80,45.43,12158
27-Jan-22,45.32,45.33,45.02,45.30,22541
26-Jan-22,45.31,45.40,45.30,45.32,17488
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

*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