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
21/09/2021	-0,30%	-0,16	53,68	54,00	50,11	54,50	130K	205
20/09/2021	-4,98%	-2,82	53,84	56,00	53,35	57,50	153K	310
17/09/2021	-0,77%	-0,44	56,66	57,00	55,32	57,00	220K	182
16/09/2021	9,01%	4,72	57,10	52,37	52,37	58,00	263K	296
15/09/2021	4,66%	2,33	52,38	50,79	49,00	52,43	237K	242
14/09/2021	1,09%	0,54	50,05	49,50	49,20	50,98	78K	173
13/09/2021	0,86%	0,42	49,51	49,23	48,01	49,90	171K	234
10/09/2021	0,10%	0,05	49,09	49,04	49,00	49,25	87K	166
09/09/2021	2,00%	0,96	49,04	48,66	48,58	49,07	92K	121
08/09/2021	-1,88%	-0,92	48,08	48,85	47,00	49,00	199K	353
06/09/2021	0,41%	0,20	49,00	48,90	48,88	49,74	67K	172

03/09/2021	0,27%	0,13	48,80	49,99	47,26	49,99	55K	138
02/09/2021	-2,85%	-1,43	48,67	50,09	47,01	50,09	122K	191
01/09/2021	-0,77%	-0,39	50,10	50,50	48,00	50,55	81K	141
31/08/2021	-4,72%	-2,50	50,49	52,90	49,40	52,90	274K	301
30/08/2021	-1,94%	-1,05	52,99	53,67	52,04	54,59	123K	165
27/08/2021	5,14%	2,64	54,04	51,42	51,42	55,36	241K	169
26/08/2021	-14,33%	-8,60	51,40	55,61	50,40	59,00	639K	575
25/08/2021	-30,15%	-25,90	60,00	70,00	58,00	76,50	2M	933
24/08/2021	-0,10%	-0,09	85,90	86,00	85,89	87,03	73K	302
23/08/2021	-0,22%	-0,19	85,99	86,15	85,12	88,87	47K	77
20/08/2021	1,35%	1,15	86,18	84,75	84,72	87,09	74K	54
19/08/2021	-2,26%	-1,97	85,03	88,98	85,01	88,98	126K	119
18/08/2021	0,00%	0,00	87,00	87,95	85,88	89,10	78K	101
17/08/2021	-0,11%	-0,10	87,00	87,10	86,70	87,32	83K	68
16/08/2021	-0,98%	-0,86	87,10	87,00	86,86	87,59	30K	115
13/08/2021	1,10%	0,96	87,96	87,13	86,85	88,04	80K	121
12/08/2021	-1,25%	-1,10	87,00	88,10	87,00	88,14	48K	96
11/08/2021	0,06%	0,05	88,10	88,05	86,99	88,10	40K	84
10/08/2021	0,28%	0,25	88,05	88,10	87,50	88,10	19K	48
09/08/2021	0,23%	0,20	87,80	87,61	87,36	87,80	31K	67
06/08/2021	0,06%	0,05	87,60	87,55	86,95	87,60	39K	58
05/08/2021	-0,53%	-0,47	87,55	88,49	87,55	88,49	51K	61
04/08/2021	-1,11%	-0,99	88,02	90,08	88,02	90,15	33K	54
03/08/2021	0,72%	0,64	89,01	89,41	88,37	90,47	39K	64
02/08/2021	-1,15%	-1,03	88,37	89,40	85,95	90,47	27K	54
30/07/2021	-0,56%	-0,50	89,40	89,87	87,71	90,00	154K	55
29/07/2021	0,00%	0,00	89,90	89,88	89,01	89,95	22K	39
28/07/2021	1,01%	0,90	89,90	89,00	88,40	89,98	18K	40
27/07/2021	0,10%	0,09	89,00	88,91	88,51	89,00	46K	41
26/07/2021	1,26%	1,11	88,91	88,85	87,82	88,91	35K	61
23/07/2021	-0,89%	-0,79	87,80	88,59	87,42	88,78	137K	113
22/07/2021	1,07%	0,94	88,59	87,65	86,95	88,59	89K	70
21/07/2021	0,21%	0,18	87,65	87,97	86,29	89,45	32K	131
20/07/2021	0,83%	0,72	87,47	86,21	85,07	89,40	94K	124
19/07/2021	-3,28%	-2,94	86,75	89,69	85,00	90,07	199K	119
16/07/2021	-0,76%	-0,69	89,69	90,34	89,08	90,35	84K	43
15/07/2021	0,48%	0,43	90,38	90,30	85,00	90,50	97K	119
14/07/2021	0,00%	0,00	89,95	89,99	88,81	90,00	49K	69
13/07/2021	2,45%	2,15	89,95	87,80	87,79	90,00	47K	58
12/07/2021	-0,35%	-0,31	87,80	88,11	87,80	89,45	35K	59
08/07/2021	-0,33%	-0,29	88,11	88,40	88,11	90,00	52K	49
07/07/2021	0,74%	0,65	88,40	87,59	87,35	88,40	15K	37
06/07/2021	0,98%	0,85	87,75	87,94	87,71	88,98	55K	37
05/07/2021	-0,11%	-0,10	86,90	87,99	85,52	88,00	39K	45
02/07/2021	1,81%	1,55	87,00	85,20	85,01	87,49	40K	59
01/07/2021	-4,47%	-4,00	85,45	87,50	85,07	88,44	99K	145
30/06/2021	2,32%	2,03	89,45	88,89	87,29	90,00	41K	80
29/06/2021	-1,11%	-0,98	87,42	88,89	87,39	88,90	67K	49
28/06/2021	-3,07%	-2,80	88,40	89,25	88,20	89,45	52K	47
25/06/2021	2,20%	1,96	91,20	89,25	87,22	92,00	137K	98
24/06/2021	-0,04%	-0,04	89,24	89,30	89,00	89,35	28K	47
23/06/2021	1,69%	1,48	89,28	88,30	88,30	89,29	38K	57
22/06/2021	-0,57%	-0,50	87,80	88,30	87,80	88,30	58K	57
21/06/2021	-1,04%	-0,93	88,30	89,23	87,74	89,25	36K	91
18/06/2021	-0,02%	-0,02	89,23	89,24	88,99	89,24	46K	47
17/06/2021	1,41%	1,24	89,25	88,97	88,80	89,25	39K	49
16/06/2021	-1,11%	-0,99	88,01	89,00	88,00	89,00	84K	68
15/06/2021	1,53%	1,34	89,00	87,66	87,66	89,00	98K	100
14/06/2021	0,30%	0,26	87,66	87,00	87,00	88,92	28K	38
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	-	-	77,47	79,38	77,47	79,40	47K	78

Date,Open,High,Low,Close,Volume
21-Sep-21,54.00,54.50,50.11,53.68,130210
20-Sep-21,56.00,57.50,53.35,53.84,152569
17-Sep-21,57.00,57.00,55.32,56.66,219640
16-Sep-21,52.37,58.00,52.37,57.10,263221
15-Sep-21,50.79,52.43,49.00,52.38,237128
14-Sep-21,49.50,50.98,49.20,50.05,78030
13-Sep-21,49.23,49.90,48.01,49.51,171205
10-Sep-21,49.04,49.25,49.00,49.09,87157
09-Sep-21,48.66,49.07,48.58,49.04,92175
08-Sep-21,48.85,49.00,47.00,48.08,199093
06-Sep-21,48.90,49.74,48.88,49.00,66711
03-Sep-21,49.99,49.99,47.26,48.80,54802
02-Sep-21,50.09,50.09,47.01,48.67,122428
01-Sep-21,50.50,50.55,48.00,50.10,81331
31-Aug-21,52.90,52.90,49.40,50.49,273927
30-Aug-21,53.67,54.59,52.04,52.99,123313
27-Aug-21,51.42,55.36,51.42,54.04,240528
26-Aug-21,55.61,59.00,50.40,51.40,639482
25-Aug-21,70.00,76.50,58.00,60.00,1958213
24-Aug-21,86.00,87.03,85.89,85.90,73407
23-Aug-21,86.15,88.87,85.12,85.99,46980
20-Aug-21,84.75,87.09,84.72,86.18,73807
19-Aug-21,88.98,88.98,85.01,85.03,126467
18-Aug-21,87.95,89.10,85.88,87.00,78306
17-Aug-21,87.10,87.32,86.70,87.00,82598
16-Aug-21,87.00,87.59,86.86,87.10,29942
13-Aug-21,87.13,88.04,86.85,87.96,80269
12-Aug-21,88.10,88.14,87.00,87.00,47874
11-Aug-21,88.05,88.10,86.99,88.10,39654
10-Aug-21,88.10,88.10,87.50,88.05,18965
09-Aug-21,87.61,87.80,87.36,87.80,31195
06-Aug-21,87.55,87.60,86.95,87.60,38760
05-Aug-21,88.49,88.49,87.55,87.55,51306
04-Aug-21,90.08,90.15,88.02,88.02,32918
03-Aug-21,89.41,90.47,88.37,89.01,39224
02-Aug-21,89.40,90.47,85.95,88.37,26959
30-Jul-21,89.87,90.00,87.71,89.40,154398
29-Jul-21,89.88,89.95,89.01,89.90,22455
28-Jul-21,89.00,89.98,88.40,89.90,18452
27-Jul-21,88.91,89.00,88.51,89.00,45783
26-Jul-21,88.85,88.91,87.82,88.91,35156
23-Jul-21,88.59,88.78,87.42,87.80,136668
22-Jul-21,87.65,88.59,86.95,88.59,89284
21-Jul-21,87.97,89.45,86.29,87.65,32488
20-Jul-21,86.21,89.40,85.07,87.47,94124
19-Jul-21,89.69,90.07,85.00,86.75,199164
16-Jul-21,90.34,90.35,89.08,89.69,83920
15-Jul-21,90.30,90.50,85.00,90.38,97167
14-Jul-21,89.99,90.00,88.81,89.95,48829
13-Jul-21,87.80,90.00,87.79,89.95,46611
12-Jul-21,88.11,89.45,87.80,87.80,35219
08-Jul-21,88.40,90.00,88.11,88.11,52483
07-Jul-21,87.59,88.40,87.35,88.40,15481
06-Jul-21,87.94,88.98,87.71,87.75,54995
05-Jul-21,87.99,88.00,85.52,86.90,38943
02-Jul-21,85.20,87.49,85.01,87.00,39853
01-Jul-21,87.50,88.44,85.07,85.45,99496
30-Jun-21,88.89,90.00,87.29,89.45,40886
29-Jun-21,88.89,88.90,87.39,87.42,67456
28-Jun-21,89.25,89.45,88.20,88.40,51962
25-Jun-21,89.25,92.00,87.22,91.20,136523
24-Jun-21,89.30,89.35,89.00,89.24,28167
23-Jun-21,88.30,89.29,88.30,89.28,38302
22-Jun-21,88.30,88.30,87.80,87.80,58238
21-Jun-21,89.23,89.25,87.74,88.30,35967
18-Jun-21,89.24,89.24,88.99,89.23,45737
17-Jun-21,88.97,89.25,88.80,89.25,39296
16-Jun-21,89.00,89.00,88.00,88.01,84069
15-Jun-21,87.66,89.00,87.66,89.00,98438
14-Jun-21,87.00,88.92,87.00,87.66,27671
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CXCE11B

cotações, gráficos e mais...