papéis
login
mais

Cotação atual, histórico e gráfico do papel: CXCE11B

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/2020-2,05%-51,502.456,002.450,012.444,002.524,0012K5
07/07/2020-0,89%-22,502.507,502.530,002.481,002.530,0083K27
06/07/2020-1,36%-34,902.530,002.530,002.501,012.564,9079K18
03/07/2020-0,20%-5,042.564,902.560,002.560,002.565,0015K4
02/07/2020-0,20%-5,062.569,942.480,012.480,012.574,0068K15
01/07/20200,98%25,002.575,002.499,992.499,992.575,0023K6
30/06/20200,39%10,002.550,002.540,002.510,002.550,0063K13
29/06/20200,59%15,002.540,002.530,002.525,102.550,0096K11
26/06/20200,00%0,002.525,002.500,052.500,012.525,0023K7
25/06/20201,00%25,002.525,002.490,002.490,002.525,0058K12
24/06/2020-1,38%-35,002.500,002.480,002.480,002.510,0037K9
23/06/20200,64%16,012.535,002.549,992.480,002.549,9953K10
22/06/20201,98%48,992.518,992.470,002.470,002.518,9960K9
19/06/2020-1,00%-25,002.470,002.499,902.470,002.501,0037K9
18/06/20200,93%23,002.495,002.471,002.450,002.495,0091K11
17/06/20200,37%9,202.472,002.479,992.472,002.495,0067K11
16/06/20200,52%12,802.462,802.450,002.450,002.463,0112K4
15/06/20201,03%25,002.450,002.425,002.416,002.450,0085K13
12/06/2020-0,57%-14,002.425,002.425,002.425,002.425,0019K3
10/06/2020-0,45%-11,002.439,002.450,002.410,002.450,0051K13
09/06/20202,51%60,002.450,002.400,002.390,012.450,0029K10
08/06/20200,42%9,982.390,002.381,012.380,012.449,0031K9
05/06/2020-1,24%-29,982.380,022.410,002.380,002.424,00118K23
04/06/20200,42%10,002.410,002.400,012.396,002.410,0017K7
03/06/20201,43%33,892.400,002.390,002.390,002.418,9926K8
02/06/20201,99%46,112.366,112.489,992.366,112.489,9957K6
01/06/2020-5,31%-130,002.320,002.490,002.320,002.495,00117K21
29/05/20200,08%2,002.450,002.412,502.412,012.490,0037K10
28/05/20201,62%38,992.448,002.484,992.448,002.484,9917K6
27/05/2020-0,45%-10,992.409,012.419,002.409,012.419,0010K4
26/05/20200,83%20,002.420,002.400,002.400,002.420,0060K8
25/05/20200,84%20,002.400,002.380,012.380,012.400,0060K10
22/05/20200,00%0,002.380,002.380,002.370,002.380,0067K7
21/05/20200,00%0,002.380,002.379,992.379,992.380,0021K5
20/05/20201,19%28,002.380,002.301,002.301,002.380,0038K11
19/05/2020-0,98%-23,202.352,002.350,002.250,002.352,0039K11
18/05/2020-0,83%-19,802.375,202.395,992.375,072.395,9919K8
15/05/20200,21%5,002.395,002.394,892.380,012.395,0029K7
14/05/20201,70%40,002.390,002.350,002.350,002.394,7921K7
13/05/2020-2,00%-48,002.350,002.397,982.305,002.397,9823K10
12/05/20202,04%48,002.398,002.398,002.398,002.398,002K1
11/05/2020-2,04%-49,002.350,002.340,002.321,002.362,0028K8
08/05/20200,46%11,012.399,002.387,992.387,992.399,0010K4
07/05/2020-0,04%-1,012.387,992.389,002.387,992.389,005K2
06/05/20202,27%53,002.389,002.311,002.311,002.389,0056K14
05/05/2020-1,18%-28,002.336,002.364,002.329,002.364,0052K9
04/05/2020-1,50%-36,002.364,002.307,012.307,012.399,0033K9
30/04/20202,13%50,002.400,002.405,002.340,002.405,0028K10
29/04/20200,11%2,502.350,002.326,002.326,002.350,0012K3
28/04/20200,75%17,502.347,502.347,002.320,002.348,0028K4
27/04/2020-0,85%-20,002.330,002.345,902.330,002.349,9716K3
24/04/20203,07%70,002.350,002.215,002.212,012.350,0048K16
23/04/2020-0,44%-10,002.280,002.295,002.280,002.295,0018K7
22/04/20200,93%21,012.290,002.296,002.289,002.296,0014K5
20/04/2020-0,04%-1,012.268,992.268,992.216,022.269,0034K10
17/04/2020-1,09%-25,002.270,002.260,002.260,002.270,0011K2
16/04/20202,00%44,992.295,002.303,992.295,002.303,9923K8
15/04/20202,09%45,982.250,012.205,012.205,012.290,0027K12
14/04/2020-1,56%-34,972.204,032.290,002.204,032.290,0025K11
13/04/20202,80%61,002.239,002.230,002.180,002.239,0033K10
09/04/20202,01%43,002.178,002.158,992.130,002.179,9043K13
08/04/20201,14%24,002.135,002.150,002.110,002.159,0053K10
07/04/2020-0,94%-20,102.111,002.113,012.111,002.113,0134K9
06/04/20201,48%31,102.131,102.131,002.131,002.132,0030K6
03/04/2020-2,37%-51,002.100,002.056,002.056,002.100,0021K7
02/04/20200,05%1,002.151,002.120,002.120,002.189,7926K10
01/04/2020-1,47%-32,002.150,002.199,992.150,002.199,994K2
31/03/20201,54%33,002.182,002.092,462.092,462.214,9943K10
30/03/2020-1,42%-31,002.149,002.156,002.118,002.158,9937K10
27/03/20205,06%105,002.180,002.075,002.070,002.199,0042K12
26/03/20203,75%75,002.075,002.050,002.038,002.075,0035K8
25/03/20200,60%12,002.000,001.841,001.841,002.000,0051K15
24/03/20205,19%98,001.988,001.840,001.840,001.988,9030K9
23/03/2020-5,45%-109,001.890,001.801,001.800,501.890,0075K22
20/03/20204,66%89,001.999,002.020,001.900,002.199,99106K32
19/03/2020-1,55%-30,001.910,001.940,001.701,001.941,00104K30
18/03/2020-13,78%-310,001.940,002.249,001.940,002.249,00109K24
17/03/20200,00%0,002.250,002.295,002.230,002.295,0023K7
16/03/2020-4,26%-100,002.250,002.251,012.250,002.350,00109K21
13/03/2020-0,84%-20,002.350,002.250,002.250,002.350,0078K16
12/03/2020-2,03%-49,002.370,002.410,002.270,002.419,00113K23
11/03/20200,79%19,002.419,002.400,002.400,002.419,0027K3
10/03/20202,00%47,002.400,002.449,992.400,002.450,0046K13
09/03/2020-6,07%-152,002.353,002.478,002.350,002.500,00126K17
06/03/2020-0,99%-24,992.505,002.560,002.476,402.560,0035K10
05/03/2020-0,78%-20,002.529,992.502,002.480,012.542,99138K20
03/03/2020-0,39%-10,012.549,992.522,012.501,002.549,9948K14
02/03/2020-0,78%-20,002.560,002.559,882.520,132.560,0046K10
28/02/20200,78%20,002.580,002.584,992.580,002.584,995K2
27/02/20200,79%20,002.560,002.562,002.560,002.575,0085K15
26/02/2020-0,82%-21,002.540,002.560,002.540,002.585,9972K13
21/02/2020-0,35%-8,952.561,002.569,992.561,002.669,9893K25
20/02/20200,78%19,952.569,952.587,502.550,002.587,5036K10
19/02/2020-0,39%-10,002.550,002.560,002.550,002.609,11121K23
18/02/20200,39%10,002.560,002.560,002.560,002.594,0088K11
17/02/2020-1,62%-41,992.550,002.593,002.550,002.593,0026K8
14/02/2020-0,04%-1,012.591,992.589,492.589,492.594,0018K6
13/02/20201,69%43,002.593,002.505,052.505,052.593,0097K26
12/02/20201,96%48,992.550,002.549,782.549,782.591,3054K15
11/02/2020-0,36%-8,992.501,012.600,012.500,012.610,0083K22
10/02/20200,40%10,002.510,002.500,012.500,012.630,0089K26
07/02/2020-7,72%-209,012.500,002.702,012.500,002.718,96399K51
06/02/2020-0,22%-5,992.709,012.714,012.709,012.740,0179K13
05/02/2020-0,18%-5,002.715,002.701,112.701,112.788,50132K25
04/02/20200,00%0,002.720,002.720,002.702,192.760,0046K12
03/02/2020-1,52%-41,992.720,002.749,992.701,242.749,9922K7
31/01/20201,28%34,992.761,992.727,012.727,012.761,9925K6
30/01/2020-1,73%-48,002.727,002.775,002.719,002.775,00148K46
29/01/20200,18%5,002.775,002.777,502.760,042.799,9725K6
28/01/20200,95%25,992.770,002.759,502.759,502.777,7097K14
27/01/2020-0,58%-15,992.744,012.743,042.743,032.759,50374K19
24/01/2020-0,25%-7,002.760,002.767,002.759,992.767,0077K11
23/01/20200,25%7,002.767,002.766,002.738,042.767,8752K16
22/01/20200,36%10,002.760,002.750,002.750,002.767,8547K10
21/01/20200,00%0,012.750,002.727,012.727,012.769,9552K11
20/01/2020-1,43%-40,012.749,992.772,012.718,512.780,00119K24
17/01/20200,54%15,002.790,002.779,982.779,002.790,0059K8
16/01/2020-0,72%-20,002.775,002.795,002.760,022.795,0028K7
15/01/2020-0,18%-5,002.795,002.799,892.790,002.799,9917K5
14/01/20200,00%0,002.800,002.800,002.800,002.801,0034K9
13/01/20201,07%29,652.800,002.788,992.784,992.809,99134K17
10/01/20200,01%0,352.770,352.770,362.770,352.770,6017K4
09/01/20200,25%7,012.770,002.762,992.750,002.770,0017K6
08/01/20202,21%59,862.762,992.749,962.703,152.762,99133K27
07/01/2020-2,77%-76,882.703,132.779,992.703,002.779,99142K26
06/01/2020-1,24%-34,992.780,012.800,012.780,002.800,0161K9
03/01/2020-0,18%-5,002.815,002.809,992.809,992.820,0073K11
02/01/20200,00%0,002.820,002.799,002.799,002.820,0053K9
30/12/20190,00%0,002.820,002.810,002.790,002.830,0082K16
27/12/20191,08%30,012.820,002.789,992.770,132.835,00112K31
26/12/20191,45%40,002.789,992.732,002.732,002.800,00175K40
23/12/2019-2,66%-75,012.749,992.810,002.749,992.810,00287K50
20/12/20191,25%35,002.825,002.790,002.790,002.825,0031K9
19/12/2019--2.790,002.699,992.650,002.794,9988K18


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br