Cotação atual, histórico e gráfico do papel: CXCI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/07/2022 | -1,40% | -1,09 | 77,00 | 76,75 | 76,75 | 79,84 | 19K | 13 |
| 01/07/2022 | 1,42% | 1,09 | 78,09 | 78,48 | 76,66 | 78,48 | 15K | 17 |
| 30/06/2022 | 0,30% | 0,23 | 77,00 | 76,77 | 76,62 | 77,07 | 76K | 23 |
| 29/06/2022 | 0,20% | 0,15 | 76,77 | 76,64 | 76,63 | 77,06 | 15K | 19 |
| 28/06/2022 | -0,07% | -0,05 | 76,62 | 76,69 | 76,62 | 77,12 | 94K | 121 |
| 27/06/2022 | 0,07% | 0,05 | 76,67 | 76,62 | 76,62 | 78,97 | 63K | 44 |
| 24/06/2022 | -0,10% | -0,08 | 76,62 | 76,69 | 76,62 | 79,28 | 184K | 162 |
| 23/06/2022 | 0,10% | 0,08 | 76,70 | 76,62 | 76,62 | 76,99 | 78K | 29 |
| 22/06/2022 | 0,00% | 0,00 | 76,62 | 76,62 | 76,62 | 79,47 | 122K | 81 |
| 21/06/2022 | -0,18% | -0,14 | 76,62 | 76,62 | 76,62 | 79,21 | 210K | 187 |
| 20/06/2022 | 0,14% | 0,11 | 76,76 | 76,67 | 76,67 | 78,99 | 85K | 44 |
|
|
| 17/06/2022 | 0,04% | 0,03 | 76,65 | 76,62 | 76,62 | 77,54 | 31K | 47 |
| 15/06/2022 | -0,49% | -0,38 | 76,62 | 76,62 | 76,62 | 77,09 | 118K | 144 |
| 14/06/2022 | -0,38% | -0,29 | 77,00 | 77,28 | 76,61 | 77,29 | 29K | 24 |
| 13/06/2022 | -1,89% | -1,49 | 77,29 | 78,77 | 76,14 | 78,77 | 50K | 83 |
| 10/06/2022 | -0,27% | -0,21 | 78,78 | 78,78 | 78,78 | 78,79 | 1K | 5 |
| 09/06/2022 | 2,58% | 1,99 | 78,99 | 77,00 | 76,75 | 78,99 | 208K | 27 |
| 08/06/2022 | 0,48% | 0,37 | 77,00 | 76,50 | 76,22 | 80,50 | 349K | 71 |
| 07/06/2022 | -0,48% | -0,37 | 76,63 | 76,90 | 76,60 | 77,00 | 173K | 50 |
| 06/06/2022 | -0,63% | -0,49 | 77,00 | 76,75 | 76,60 | 77,00 | 34K | 27 |
| 03/06/2022 | 0,53% | 0,41 | 77,49 | 77,00 | 76,31 | 78,97 | 121K | 33 |
| 02/06/2022 | -0,01% | -0,01 | 77,08 | 77,09 | 77,04 | 79,49 | 190K | 42 |
| 01/06/2022 | -1,44% | -1,13 | 77,09 | 77,65 | 77,09 | 79,99 | 1M | 99 |
| 31/05/2022 | 0,17% | 0,13 | 78,22 | 78,09 | 78,08 | 80,47 | 233K | 93 |
| 30/05/2022 | -1,15% | -0,91 | 78,09 | 79,00 | 78,08 | 79,00 | 20K | 27 |
| 27/05/2022 | 1,18% | 0,92 | 79,00 | 78,08 | 78,06 | 80,00 | 61K | 40 |
| 26/05/2022 | -1,54% | -1,22 | 78,08 | 79,32 | 78,06 | 79,32 | 55K | 22 |
| 25/05/2022 | -3,27% | -2,68 | 79,30 | 80,00 | 79,05 | 80,00 | 61K | 23 |
| 24/05/2022 | 1,99% | 1,60 | 81,98 | 79,19 | 78,59 | 82,00 | 201K | 38 |
| 23/05/2022 | -0,05% | -0,04 | 80,38 | 80,40 | 78,32 | 80,40 | 59K | 29 |
| 20/05/2022 | 2,19% | 1,72 | 80,42 | 78,70 | 78,62 | 80,48 | 23K | 25 |
| 19/05/2022 | -1,61% | -1,29 | 78,70 | 79,98 | 78,64 | 80,86 | 66K | 45 |
| 18/05/2022 | 1,19% | 0,94 | 79,99 | 78,60 | 78,60 | 81,89 | 21K | 23 |
| 17/05/2022 | -2,26% | -1,83 | 79,05 | 80,85 | 79,05 | 80,87 | 22K | 18 |
| 16/05/2022 | 2,38% | 1,88 | 80,88 | 78,30 | 78,30 | 81,44 | 96K | 34 |
| 13/05/2022 | 0,00% | 0,00 | 79,00 | 79,00 | 78,50 | 79,99 | 174K | 39 |
| 12/05/2022 | -1,25% | -1,00 | 79,00 | 79,50 | 78,55 | 79,50 | 51K | 18 |
| 11/05/2022 | 1,24% | 0,98 | 80,00 | 79,02 | 78,20 | 81,99 | 35K | 20 |
| 10/05/2022 | -1,22% | -0,98 | 79,02 | 79,02 | 78,26 | 79,02 | 37K | 21 |
| 09/05/2022 | -0,27% | -0,22 | 80,00 | 80,00 | 78,22 | 82,99 | 73K | 40 |
| 06/05/2022 | -3,35% | -2,78 | 80,22 | 82,95 | 80,10 | 82,95 | 30K | 36 |
| 05/05/2022 | -3,49% | -3,00 | 83,00 | 85,99 | 79,99 | 88,50 | 278K | 131 |
| 04/05/2022 | -0,62% | -0,54 | 86,00 | 86,54 | 85,50 | 86,54 | 73K | 20 |
| 03/05/2022 | -1,55% | -1,36 | 86,54 | 85,68 | 85,00 | 87,89 | 14K | 29 |
| 02/05/2022 | -0,10% | -0,09 | 87,90 | 87,20 | 86,00 | 90,06 | 514K | 70 |
| 29/04/2022 | 0,26% | 0,23 | 87,99 | 87,78 | 87,30 | 88,00 | 55K | 25 |
| 28/04/2022 | 0,21% | 0,18 | 87,76 | 86,10 | 86,00 | 88,00 | 87K | 37 |
| 27/04/2022 | -0,23% | -0,20 | 87,58 | 86,99 | 86,05 | 87,70 | 22K | 23 |
| 26/04/2022 | -0,25% | -0,22 | 87,78 | 87,00 | 86,20 | 87,99 | 46K | 31 |
| 25/04/2022 | -3,30% | -3,00 | 88,00 | 88,50 | 87,00 | 90,00 | 30K | 22 |
| 22/04/2022 | 4,48% | 3,90 | 91,00 | 87,10 | 86,75 | 91,00 | 173K | 48 |
| 20/04/2022 | -0,91% | -0,80 | 87,10 | 86,80 | 86,80 | 87,90 | 82K | 17 |
| 19/04/2022 | -0,11% | -0,10 | 87,90 | 87,51 | 87,00 | 88,00 | 76K | 15 |
| 18/04/2022 | -1,01% | -0,90 | 88,00 | 88,90 | 87,99 | 88,90 | 2K | 8 |
| 14/04/2022 | -0,61% | -0,55 | 88,90 | 86,59 | 86,59 | 89,40 | 77K | 39 |
| 13/04/2022 | 1,79% | 1,57 | 89,45 | 87,00 | 86,51 | 89,49 | 100K | 37 |
| 12/04/2022 | -0,14% | -0,12 | 87,88 | 87,98 | 86,11 | 87,99 | 164K | 51 |
| 11/04/2022 | -1,11% | -0,99 | 88,00 | 90,00 | 86,10 | 90,00 | 91K | 38 |
| 08/04/2022 | 0,34% | 0,30 | 88,99 | 88,68 | 86,40 | 89,00 | 59K | 47 |
| 07/04/2022 | 1,13% | 0,99 | 88,69 | 87,00 | 87,00 | 88,80 | 63K | 28 |
| 06/04/2022 | 0,06% | 0,05 | 87,70 | 87,65 | 85,06 | 90,00 | 37K | 53 |
| 05/04/2022 | -0,45% | -0,40 | 87,65 | 88,50 | 86,01 | 90,90 | 141K | 72 |
| 04/04/2022 | -2,16% | -1,94 | 88,05 | 87,20 | 87,20 | 94,00 | 106K | 45 |
| 01/04/2022 | -0,01% | -0,01 | 89,99 | 89,70 | 88,27 | 93,99 | 131K | 62 |
| 31/03/2022 | 2,03% | 1,79 | 90,00 | 93,00 | 88,02 | 94,00 | 87K | 30 |
| 30/03/2022 | 0,17% | 0,15 | 88,21 | 89,50 | 88,02 | 92,00 | 125K | 60 |
| 29/03/2022 | -2,05% | -1,84 | 88,06 | 89,00 | 88,06 | 91,00 | 40K | 28 |
| 28/03/2022 | -0,11% | -0,10 | 89,90 | 90,01 | 89,90 | 95,00 | 121K | 56 |
| 25/03/2022 | -5,26% | -5,00 | 90,00 | 94,98 | 90,00 | 94,99 | 55K | 49 |
| 24/03/2022 | 2,15% | 2,00 | 95,00 | 89,02 | 88,11 | 95,00 | 283K | 229 |
| 23/03/2022 | -5,05% | -4,95 | 93,00 | 90,03 | 89,07 | 94,00 | 330K | 220 |
| 22/03/2022 | - | - | 97,95 | 110,00 | 85,02 | 110,00 | 454K | 295 |
Date,Open,High,Low,Close,Volume
04-Jul-22,76.75,79.84,76.75,77.00,18971
01-Jul-22,78.48,78.48,76.66,78.09,14550
30-Jun-22,76.77,77.07,76.62,77.00,75681
29-Jun-22,76.64,77.06,76.63,76.77,14507
28-Jun-22,76.69,77.12,76.62,76.62,93581
27-Jun-22,76.62,78.97,76.62,76.67,63073
24-Jun-22,76.69,79.28,76.62,76.62,183698
23-Jun-22,76.62,76.99,76.62,76.70,78183
22-Jun-22,76.62,79.47,76.62,76.62,122225
21-Jun-22,76.62,79.21,76.62,76.62,209775
20-Jun-22,76.67,78.99,76.67,76.76,84806
17-Jun-22,76.62,77.54,76.62,76.65,31381
15-Jun-22,76.62,77.09,76.62,76.62,118358
14-Jun-22,77.28,77.29,76.61,77.00,28684
13-Jun-22,78.77,78.77,76.14,77.29,49584
10-Jun-22,78.78,78.79,78.78,78.78,1024
09-Jun-22,77.00,78.99,76.75,78.99,208107
08-Jun-22,76.50,80.50,76.22,77.00,348815
07-Jun-22,76.90,77.00,76.60,76.63,172932
06-Jun-22,76.75,77.00,76.60,77.00,33907
03-Jun-22,77.00,78.97,76.31,77.49,121197
02-Jun-22,77.09,79.49,77.04,77.08,190108
01-Jun-22,77.65,79.99,77.09,77.09,1392368
31-May-22,78.09,80.47,78.08,78.22,233364
30-May-22,79.00,79.00,78.08,78.09,19631
27-May-22,78.08,80.00,78.06,79.00,60717
26-May-22,79.32,79.32,78.06,78.08,55050
25-May-22,80.00,80.00,79.05,79.30,61191
24-May-22,79.19,82.00,78.59,81.98,200970
23-May-22,80.40,80.40,78.32,80.38,59016
20-May-22,78.70,80.48,78.62,80.42,23488
19-May-22,79.98,80.86,78.64,78.70,66084
18-May-22,78.60,81.89,78.60,79.99,21309
17-May-22,80.85,80.87,79.05,79.05,21931
16-May-22,78.30,81.44,78.30,80.88,95675
13-May-22,79.00,79.99,78.50,79.00,174322
12-May-22,79.50,79.50,78.55,79.00,50657
11-May-22,79.02,81.99,78.20,80.00,34768
10-May-22,79.02,79.02,78.26,79.02,37273
09-May-22,80.00,82.99,78.22,80.00,73320
06-May-22,82.95,82.95,80.10,80.22,29549
05-May-22,85.99,88.50,79.99,83.00,277765
04-May-22,86.54,86.54,85.50,86.00,72700
03-May-22,85.68,87.89,85.00,86.54,13821
02-May-22,87.20,90.06,86.00,87.90,513960
29-Apr-22,87.78,88.00,87.30,87.99,54899
28-Apr-22,86.10,88.00,86.00,87.76,87227
27-Apr-22,86.99,87.70,86.05,87.58,21710
26-Apr-22,87.00,87.99,86.20,87.78,46163
25-Apr-22,88.50,90.00,87.00,88.00,29864
22-Apr-22,87.10,91.00,86.75,91.00,172852
20-Apr-22,86.80,87.90,86.80,87.10,81725
19-Apr-22,87.51,88.00,87.00,87.90,75529
18-Apr-22,88.90,88.90,87.99,88.00,1584
14-Apr-22,86.59,89.40,86.59,88.90,76944
13-Apr-22,87.00,89.49,86.51,89.45,100243
12-Apr-22,87.98,87.99,86.11,87.88,163621
11-Apr-22,90.00,90.00,86.10,88.00,90798
08-Apr-22,88.68,89.00,86.40,88.99,59334
07-Apr-22,87.00,88.80,87.00,88.69,63125
06-Apr-22,87.65,90.00,85.06,87.70,36818
05-Apr-22,88.50,90.90,86.01,87.65,141159
04-Apr-22,87.20,94.00,87.20,88.05,106481
01-Apr-22,89.70,93.99,88.27,89.99,130779
31-Mar-22,93.00,94.00,88.02,90.00,87333
30-Mar-22,89.50,92.00,88.02,88.21,125343
29-Mar-22,89.00,91.00,88.06,88.06,39884
28-Mar-22,90.01,95.00,89.90,89.90,120994
25-Mar-22,94.98,94.99,90.00,90.00,55381
24-Mar-22,89.02,95.00,88.11,95.00,282747
23-Mar-22,90.03,94.00,89.07,93.00,329944
22-Mar-22,110.00,110.00,85.02,97.95,453507
*exoneração de responsabilidade e termos de uso