Cotação atual, histórico e gráfico do papel: CXCI11

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 CXCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-1,55%	-1,20	76,00	76,60	72,23	76,60	478K	643
10/10/2024	-0,14%	-0,11	77,20	77,00	76,99	77,71	62K	44
09/10/2024	-0,34%	-0,26	77,31	77,25	77,25	77,63	46K	22
08/10/2024	-1,05%	-0,82	77,57	78,50	77,10	78,50	52K	40
07/10/2024	0,10%	0,08	78,39	78,31	77,72	78,50	126K	46
04/10/2024	-0,24%	-0,19	78,31	78,99	78,22	78,99	31K	41
03/10/2024	-0,63%	-0,50	78,50	79,46	78,47	79,46	16K	38

02/10/2024	0,50%	0,39	79,00	79,38	78,47	79,38	289K	106
01/10/2024	-2,94%	-2,38	78,61	79,40	78,60	79,72	496K	655
30/09/2024	0,95%	0,76	80,99	80,20	80,20	81,30	53K	29
27/09/2024	0,29%	0,23	80,23	80,00	79,55	80,54	15K	32
26/09/2024	-1,61%	-1,31	80,00	81,30	79,22	81,30	287K	69
25/09/2024	0,38%	0,31	81,31	81,33	80,02	81,33	19K	18
24/09/2024	0,62%	0,50	81,00	80,50	80,50	82,69	129K	40
23/09/2024	-0,49%	-0,40	80,50	80,89	80,01	80,89	15K	39
20/09/2024	1,13%	0,90	80,90	80,00	79,11	81,64	138K	111
19/09/2024	-1,27%	-1,03	80,00	80,62	80,00	81,99	68K	34
18/09/2024	-0,82%	-0,67	81,03	82,00	81,03	82,00	10K	10
17/09/2024	-0,24%	-0,20	81,70	80,56	80,56	82,05	18K	43
16/09/2024	0,09%	0,07	81,90	82,06	80,93	82,06	22K	47
13/09/2024	-0,15%	-0,12	81,83	81,95	80,41	81,95	94K	381
12/09/2024	-0,05%	-0,04	81,95	81,98	81,01	81,98	109K	43
11/09/2024	0,43%	0,35	81,99	81,82	81,64	82,04	6K	24
10/09/2024	0,17%	0,14	81,64	81,30	81,30	82,49	10K	26
09/09/2024	-1,57%	-1,30	81,50	81,99	81,02	82,49	23K	41
06/09/2024	0,36%	0,30	82,80	82,85	82,50	82,85	39K	24
05/09/2024	-0,45%	-0,37	82,50	82,93	82,50	82,93	10K	25
04/09/2024	1,06%	0,87	82,87	82,00	81,89	82,89	47K	41
03/09/2024	-0,44%	-0,36	82,00	82,10	82,00	82,35	76K	28
02/09/2024	-0,97%	-0,81	82,36	81,58	81,58	82,99	275K	69
30/08/2024	0,93%	0,77	83,17	82,40	81,22	83,17	208K	98
29/08/2024	-0,17%	-0,14	82,40	82,50	81,81	82,50	12K	24
28/08/2024	-0,42%	-0,35	82,54	83,17	81,53	83,17	302K	62
27/08/2024	-0,13%	-0,11	82,89	82,94	81,77	82,94	3K	10
26/08/2024	1,60%	1,31	83,00	82,29	81,75	83,01	125K	64
23/08/2024	-0,86%	-0,71	81,69	83,17	81,35	83,17	195K	137
22/08/2024	-0,90%	-0,75	82,40	81,71	81,71	82,40	68K	62
21/08/2024	0,91%	0,75	83,15	83,00	82,31	83,23	485K	301
20/08/2024	-0,71%	-0,59	82,40	82,98	82,30	82,98	72K	37
19/08/2024	0,81%	0,67	82,99	81,16	81,16	82,99	59K	44
16/08/2024	-0,58%	-0,48	82,32	82,79	82,31	82,93	178K	29
15/08/2024	1,01%	0,83	82,80	82,46	81,01	82,94	23K	26
14/08/2024	0,54%	0,44	81,97	81,61	81,61	82,59	25K	11
13/08/2024	-0,57%	-0,47	81,53	81,50	81,50	82,89	33K	74
12/08/2024	1,22%	0,99	82,00	81,01	81,01	82,99	39K	30
09/08/2024	-0,86%	-0,70	81,01	81,72	81,00	81,72	177K	56
08/08/2024	-1,01%	-0,83	81,71	82,99	81,00	83,00	199K	61
07/08/2024	1,15%	0,94	82,54	81,55	81,50	82,54	86K	40
06/08/2024	-0,20%	-0,16	81,60	81,76	81,60	82,38	43K	28
05/08/2024	0,32%	0,26	81,76	81,50	80,76	81,76	181K	32
02/08/2024	-0,60%	-0,49	81,50	82,54	81,22	82,54	169K	50
01/08/2024	0,06%	0,05	81,99	81,50	81,50	82,59	28K	29
31/07/2024	0,73%	0,59	81,94	80,71	80,71	82,16	62K	56
30/07/2024	-0,49%	-0,40	81,35	81,75	80,70	82,95	217K	111
29/07/2024	-0,82%	-0,68	81,75	82,34	81,71	82,42	40K	44
26/07/2024	-0,27%	-0,22	82,43	82,65	81,91	82,65	161K	32
25/07/2024	-0,37%	-0,31	82,65	81,61	81,49	82,77	35K	34
24/07/2024	0,80%	0,66	82,96	82,00	81,69	82,98	855K	39
23/07/2024	0,98%	0,80	82,30	81,55	81,55	83,83	5K	16
22/07/2024	-0,04%	-0,03	81,50	81,46	81,44	84,43	271K	241
19/07/2024	0,16%	0,13	81,53	81,36	81,30	83,88	138K	49
18/07/2024	0,11%	0,09	81,40	81,33	81,33	82,00	21K	30
17/07/2024	-6,52%	-5,67	81,31	84,70	81,16	84,85	111K	100
16/07/2024	7,25%	5,88	86,98	81,27	81,22	86,98	432K	47
15/07/2024	-0,87%	-0,71	81,10	80,87	80,87	81,80	58K	125
12/07/2024	0,63%	0,51	81,81	81,30	80,50	81,99	159K	85
11/07/2024	0,53%	0,43	81,30	80,92	80,86	81,86	27K	30
10/07/2024	-0,31%	-0,25	80,87	81,12	80,72	81,67	25K	25
09/07/2024	-0,54%	-0,44	81,12	81,56	80,71	81,65	101K	42
08/07/2024	-0,40%	-0,33	81,56	81,10	80,56	81,60	15K	23
05/07/2024	-0,21%	-0,17	81,89	82,08	81,50	82,24	125K	59
04/07/2024	0,45%	0,37	82,06	81,11	81,11	82,06	41K	30
03/07/2024	0,84%	0,68	81,69	81,93	81,21	81,94	21K	43
02/07/2024	-1,65%	-1,36	81,01	82,36	80,05	82,36	198K	184
01/07/2024	-0,59%	-0,49	82,37	82,98	81,01	82,98	124K	109
28/06/2024	1,48%	1,21	82,86	81,79	81,00	82,86	347K	96
27/06/2024	0,43%	0,35	81,65	81,30	81,29	81,65	149K	31
26/06/2024	-0,09%	-0,07	81,30	81,02	80,84	81,41	146K	43
25/06/2024	0,46%	0,37	81,37	81,00	80,84	81,54	147K	25
24/06/2024	-0,05%	-0,04	81,00	81,63	80,55	81,65	33K	85
21/06/2024	-0,54%	-0,44	81,04	81,47	81,04	81,65	138K	64
20/06/2024	0,31%	0,25	81,48	81,50	81,00	81,94	50K	48
19/06/2024	-0,50%	-0,41	81,23	81,65	81,16	81,65	258K	33
18/06/2024	-0,21%	-0,17	81,64	81,80	81,50	81,81	89K	27
17/06/2024	-0,22%	-0,18	81,81	81,80	81,49	82,87	239K	49
14/06/2024	0,53%	0,43	81,99	82,29	81,35	82,86	20K	143
13/06/2024	0,54%	0,44	81,56	81,25	80,85	81,57	47K	25
12/06/2024	-1,09%	-0,89	81,12	82,18	80,81	83,40	80K	88
11/06/2024	1,25%	1,01	82,01	81,58	81,58	83,77	13K	25
10/06/2024	-0,52%	-0,42	81,00	81,58	80,80	81,58	106K	27
07/06/2024	-0,71%	-0,58	81,42	81,06	81,06	83,70	67K	33
06/06/2024	-0,58%	-0,48	82,00	82,48	80,52	82,48	150K	95
05/06/2024	0,89%	0,73	82,48	81,74	81,33	88,25	776K	249
04/06/2024	-0,22%	-0,18	81,75	82,01	81,72	82,17	6K	27
03/06/2024	-0,36%	-0,30	81,93	81,50	81,49	82,19	31K	19
31/05/2024	1,24%	1,01	82,23	81,39	80,99	82,33	69K	90
29/05/2024	-0,10%	-0,08	81,22	81,30	81,03	82,38	50K	68
28/05/2024	0,06%	0,05	81,30	81,26	81,25	81,45	154K	58
27/05/2024	-2,10%	-1,74	81,25	82,99	81,05	84,00	199K	678
24/05/2024	0,00%	0,00	82,99	82,99	82,90	82,99	28K	22
23/05/2024	0,11%	0,09	82,99	83,01	82,90	83,01	14K	19
22/05/2024	-0,69%	-0,58	82,90	83,39	82,85	83,39	39K	32
21/05/2024	-0,57%	-0,48	83,48	83,96	83,00	83,96	55K	15
20/05/2024	0,59%	0,49	83,96	83,47	82,82	83,97	6K	14
17/05/2024	1,99%	1,63	83,47	81,61	81,61	83,47	311K	153
16/05/2024	0,00%	0,00	81,84	81,84	81,50	81,99	114K	54
15/05/2024	0,15%	0,12	81,84	82,17	81,84	82,18	12K	31
14/05/2024	0,15%	0,12	81,72	81,40	81,40	82,19	49K	41
13/05/2024	0,12%	0,10	81,60	81,67	80,65	82,73	735K	171
10/05/2024	1,58%	1,27	81,50	80,23	80,23	81,60	105K	135
09/05/2024	-4,08%	-3,41	80,23	82,88	78,99	82,88	647K	295
08/05/2024	0,36%	0,30	83,64	83,34	83,28	83,72	75K	53
07/05/2024	-0,51%	-0,43	83,34	82,48	82,48	83,70	116K	51
06/05/2024	1,01%	0,84	83,77	82,00	82,00	83,77	66K	60
03/05/2024	0,83%	0,68	82,93	82,25	81,81	82,93	83K	56
02/05/2024	-0,09%	-0,07	82,25	82,33	81,64	83,98	349K	134
30/04/2024	-1,59%	-1,33	82,32	83,61	82,26	83,64	203K	73
29/04/2024	-0,98%	-0,83	83,65	84,44	82,93	84,44	132K	63
26/04/2024	1,53%	1,27	84,48	83,22	82,22	84,48	58K	65
25/04/2024	0,25%	0,21	83,21	81,61	81,61	83,91	116K	119
24/04/2024	-0,63%	-0,53	83,00	83,53	78,61	83,53	638K	232
23/04/2024	-0,62%	-0,52	83,53	84,05	83,53	84,05	91K	58
22/04/2024	-0,30%	-0,25	84,05	84,47	83,96	84,47	27K	28
19/04/2024	0,01%	0,01	84,30	84,29	84,02	84,31	113K	22
18/04/2024	-0,13%	-0,11	84,29	84,49	84,02	84,49	102K	29
17/04/2024	-0,06%	-0,05	84,40	84,55	84,40	84,96	110K	37
16/04/2024	0,17%	0,14	84,45	84,31	84,31	84,70	8K	18
15/04/2024	-1,04%	-0,89	84,31	85,35	84,31	85,35	46K	60
12/04/2024	-0,02%	-0,02	85,20	85,22	84,89	85,22	18K	24
11/04/2024	0,60%	0,51	85,22	84,71	84,64	85,24	424K	25
10/04/2024	-0,76%	-0,65	84,71	84,51	84,51	85,30	316K	42
09/04/2024	1,02%	0,86	85,36	84,49	84,10	85,45	143K	43
08/04/2024	-0,35%	-0,30	84,50	84,05	83,97	85,00	21K	36
05/04/2024	-	-	84,80	84,69	84,00	84,80	378K	57

Date,Open,High,Low,Close,Volume
11-Oct-24,76.60,76.60,72.23,76.00,478205
10-Oct-24,77.00,77.71,76.99,77.20,61939
09-Oct-24,77.25,77.63,77.25,77.31,45624
08-Oct-24,78.50,78.50,77.10,77.57,52231
07-Oct-24,78.31,78.50,77.72,78.39,126210
04-Oct-24,78.99,78.99,78.22,78.31,31174
03-Oct-24,79.46,79.46,78.47,78.50,15895
02-Oct-24,79.38,79.38,78.47,79.00,289174
01-Oct-24,79.40,79.72,78.60,78.61,495573
30-Sep-24,80.20,81.30,80.20,80.99,53247
27-Sep-24,80.00,80.54,79.55,80.23,15366
26-Sep-24,81.30,81.30,79.22,80.00,287025
25-Sep-24,81.33,81.33,80.02,81.31,18502
24-Sep-24,80.50,82.69,80.50,81.00,129012
23-Sep-24,80.89,80.89,80.01,80.50,15342
20-Sep-24,80.00,81.64,79.11,80.90,138215
19-Sep-24,80.62,81.99,80.00,80.00,67693
18-Sep-24,82.00,82.00,81.03,81.03,9669
17-Sep-24,80.56,82.05,80.56,81.70,17519
16-Sep-24,82.06,82.06,80.93,81.90,21647
13-Sep-24,81.95,81.95,80.41,81.83,93529
12-Sep-24,81.98,81.98,81.01,81.95,108945
11-Sep-24,81.82,82.04,81.64,81.99,6472
10-Sep-24,81.30,82.49,81.30,81.64,9893
09-Sep-24,81.99,82.49,81.02,81.50,23482
06-Sep-24,82.85,82.85,82.50,82.80,39033
05-Sep-24,82.93,82.93,82.50,82.50,9525
04-Sep-24,82.00,82.89,81.89,82.87,46816
03-Sep-24,82.10,82.35,82.00,82.00,76195
02-Sep-24,81.58,82.99,81.58,82.36,275025
30-Aug-24,82.40,83.17,81.22,83.17,208463
29-Aug-24,82.50,82.50,81.81,82.40,12399
28-Aug-24,83.17,83.17,81.53,82.54,301540
27-Aug-24,82.94,82.94,81.77,82.89,2724
26-Aug-24,82.29,83.01,81.75,83.00,125317
23-Aug-24,83.17,83.17,81.35,81.69,195124
22-Aug-24,81.71,82.40,81.71,82.40,67538
21-Aug-24,83.00,83.23,82.31,83.15,485063
20-Aug-24,82.98,82.98,82.30,82.40,71984
19-Aug-24,81.16,82.99,81.16,82.99,58800
16-Aug-24,82.79,82.93,82.31,82.32,177712
15-Aug-24,82.46,82.94,81.01,82.80,22742
14-Aug-24,81.61,82.59,81.61,81.97,24919
13-Aug-24,81.50,82.89,81.50,81.53,32509
12-Aug-24,81.01,82.99,81.01,82.00,38689
09-Aug-24,81.72,81.72,81.00,81.01,176732
08-Aug-24,82.99,83.00,81.00,81.71,198952
07-Aug-24,81.55,82.54,81.50,82.54,85671
06-Aug-24,81.76,82.38,81.60,81.60,42958
05-Aug-24,81.50,81.76,80.76,81.76,181302
02-Aug-24,82.54,82.54,81.22,81.50,169492
01-Aug-24,81.50,82.59,81.50,81.99,28338
31-Jul-24,80.71,82.16,80.71,81.94,61629
30-Jul-24,81.75,82.95,80.70,81.35,217451
29-Jul-24,82.34,82.42,81.71,81.75,40288
26-Jul-24,82.65,82.65,81.91,82.43,160898
25-Jul-24,81.61,82.77,81.49,82.65,34671
24-Jul-24,82.00,82.98,81.69,82.96,855201
23-Jul-24,81.55,83.83,81.55,82.30,5005
22-Jul-24,81.46,84.43,81.44,81.50,271394
19-Jul-24,81.36,83.88,81.30,81.53,138434
18-Jul-24,81.33,82.00,81.33,81.40,21123
17-Jul-24,84.70,84.85,81.16,81.31,110621
16-Jul-24,81.27,86.98,81.22,86.98,432486
15-Jul-24,80.87,81.80,80.87,81.10,58422
12-Jul-24,81.30,81.99,80.50,81.81,159183
11-Jul-24,80.92,81.86,80.86,81.30,26805
10-Jul-24,81.12,81.67,80.72,80.87,24877
09-Jul-24,81.56,81.65,80.71,81.12,100562
08-Jul-24,81.10,81.60,80.56,81.56,15168
05-Jul-24,82.08,82.24,81.50,81.89,124580
04-Jul-24,81.11,82.06,81.11,82.06,40799
03-Jul-24,81.93,81.94,81.21,81.69,21086
02-Jul-24,82.36,82.36,80.05,81.01,198179
01-Jul-24,82.98,82.98,81.01,82.37,123824
28-Jun-24,81.79,82.86,81.00,82.86,346761
27-Jun-24,81.30,81.65,81.29,81.65,148773
26-Jun-24,81.02,81.41,80.84,81.30,145983
25-Jun-24,81.00,81.54,80.84,81.37,146902
24-Jun-24,81.63,81.65,80.55,81.00,33069
21-Jun-24,81.47,81.65,81.04,81.04,137503
20-Jun-24,81.50,81.94,81.00,81.48,50237
19-Jun-24,81.65,81.65,81.16,81.23,258476
18-Jun-24,81.80,81.81,81.50,81.64,89422
17-Jun-24,81.80,82.87,81.49,81.81,238945
14-Jun-24,82.29,82.86,81.35,81.99,19773
13-Jun-24,81.25,81.57,80.85,81.56,46621
12-Jun-24,82.18,83.40,80.81,81.12,80033
11-Jun-24,81.58,83.77,81.58,82.01,12834
10-Jun-24,81.58,81.58,80.80,81.00,105698
07-Jun-24,81.06,83.70,81.06,81.42,66844
06-Jun-24,82.48,82.48,80.52,82.00,149824
05-Jun-24,81.74,88.25,81.33,82.48,775794
04-Jun-24,82.01,82.17,81.72,81.75,6386
03-Jun-24,81.50,82.19,81.49,81.93,30843
31-May-24,81.39,82.33,80.99,82.23,68986
29-May-24,81.30,82.38,81.03,81.22,50073
28-May-24,81.26,81.45,81.25,81.30,153770
27-May-24,82.99,84.00,81.05,81.25,199470
24-May-24,82.99,82.99,82.90,82.99,27798
23-May-24,83.01,83.01,82.90,82.99,14353
22-May-24,83.39,83.39,82.85,82.90,38700
21-May-24,83.96,83.96,83.00,83.48,54807
20-May-24,83.47,83.97,82.82,83.96,5788
17-May-24,81.61,83.47,81.61,83.47,311341
16-May-24,81.84,81.99,81.50,81.84,113706
15-May-24,82.17,82.18,81.84,81.84,11638
14-May-24,81.40,82.19,81.40,81.72,49382
13-May-24,81.67,82.73,80.65,81.60,734655
10-May-24,80.23,81.60,80.23,81.50,105234
09-May-24,82.88,82.88,78.99,80.23,647439
08-May-24,83.34,83.72,83.28,83.64,75436
07-May-24,82.48,83.70,82.48,83.34,115672
06-May-24,82.00,83.77,82.00,83.77,66187
03-May-24,82.25,82.93,81.81,82.93,82536
02-May-24,82.33,83.98,81.64,82.25,349378
30-Apr-24,83.61,83.64,82.26,82.32,203091
29-Apr-24,84.44,84.44,82.93,83.65,132260
26-Apr-24,83.22,84.48,82.22,84.48,58478
25-Apr-24,81.61,83.91,81.61,83.21,115843
24-Apr-24,83.53,83.53,78.61,83.00,637656
23-Apr-24,84.05,84.05,83.53,83.53,90747
22-Apr-24,84.47,84.47,83.96,84.05,27014
19-Apr-24,84.29,84.31,84.02,84.30,113289
18-Apr-24,84.49,84.49,84.02,84.29,102004
17-Apr-24,84.55,84.96,84.40,84.40,110156
16-Apr-24,84.31,84.70,84.31,84.45,8027
15-Apr-24,85.35,85.35,84.31,84.31,45870
12-Apr-24,85.22,85.22,84.89,85.20,18013
11-Apr-24,84.71,85.24,84.64,85.22,424113
10-Apr-24,84.51,85.30,84.51,84.71,316431
09-Apr-24,84.49,85.45,84.10,85.36,142569
08-Apr-24,84.05,85.00,83.97,84.50,21288
05-Apr-24,84.69,84.80,84.00,84.80,377507

*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: CXCI11