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
24/07/2026	0,23%	0,15	65,15	65,34	64,90	65,34	106K	58
23/07/2026	-1,16%	-0,76	65,00	65,00	64,98	65,60	396K	379
22/07/2026	1,03%	0,67	65,76	65,11	65,00	65,76	26K	53
21/07/2026	-0,61%	-0,40	65,09	65,68	65,00	65,68	49K	73
20/07/2026	-0,15%	-0,10	65,49	65,72	64,96	65,72	107K	90
17/07/2026	0,72%	0,47	65,59	65,78	65,01	66,12	38K	58
16/07/2026	-0,43%	-0,28	65,12	66,07	65,01	66,07	50K	74
15/07/2026	0,00%	0,00	65,40	65,02	65,02	65,88	45K	76
14/07/2026	-1,15%	-0,76	65,40	66,10	65,36	66,13	37K	56
13/07/2026	1,43%	0,93	66,16	65,64	65,35	66,16	53K	31
10/07/2026	0,02%	0,01	65,23	65,27	65,23	65,50	85K	51
09/07/2026	0,29%	0,19	65,22	65,05	65,05	65,36	29K	21
08/07/2026	-1,19%	-0,78	65,03	65,98	65,00	65,98	39K	56
07/07/2026	-0,42%	-0,28	65,81	66,50	65,81	66,50	43K	54
06/07/2026	-0,54%	-0,36	66,09	67,07	66,00	67,07	54K	43
03/07/2026	0,68%	0,45	66,45	66,00	66,00	66,46	18K	29
02/07/2026	-1,11%	-0,74	66,00	66,62	65,77	66,62	28K	47
01/07/2026	1,82%	1,19	66,74	66,95	64,00	66,95	509K	460
30/06/2026	-0,55%	-0,36	65,55	66,49	65,50	66,49	397K	274
29/06/2026	-0,38%	-0,25	65,91	65,80	65,80	67,43	157K	132
26/06/2026	-0,21%	-0,14	66,16	66,01	65,88	66,28	28K	32
25/06/2026	0,76%	0,50	66,30	65,70	65,70	66,40	107K	24
24/06/2026	-0,03%	-0,02	65,80	66,48	65,60	66,48	9K	27
23/06/2026	-0,42%	-0,28	65,82	66,47	65,82	66,47	74K	37
22/06/2026	0,15%	0,10	66,10	66,48	65,52	66,49	99K	63
19/06/2026	0,46%	0,30	66,00	65,30	65,30	66,60	120K	35
18/06/2026	0,02%	0,01	65,70	65,00	65,00	65,70	207K	171
17/06/2026	-0,09%	-0,06	65,69	65,29	65,20	65,70	125K	74
16/06/2026	0,08%	0,05	65,75	66,20	65,73	66,53	42K	56
15/06/2026	-0,15%	-0,10	65,70	65,80	65,50	66,19	193K	93
12/06/2026	1,25%	0,81	65,80	65,64	65,22	65,83	47K	29
11/06/2026	-1,62%	-1,07	64,99	66,85	64,00	66,85	615K	139
10/06/2026	-0,90%	-0,60	66,06	66,82	64,00	66,85	492K	128
09/06/2026	-2,94%	-2,02	66,66	67,54	66,66	67,55	100K	118
08/06/2026	0,04%	0,03	68,68	68,99	68,26	69,20	94K	72
05/06/2026	-0,52%	-0,36	68,65	69,00	68,01	69,00	234K	169
03/06/2026	-0,63%	-0,44	69,01	68,50	68,50	69,64	35K	52
02/06/2026	-0,43%	-0,30	69,45	69,74	69,00	69,75	153K	63
01/06/2026	-0,41%	-0,29	69,75	70,04	69,06	70,04	40K	95
29/05/2026	0,79%	0,55	70,04	70,15	69,30	70,37	65K	50
28/05/2026	-1,45%	-1,02	69,49	70,20	69,00	70,20	469K	492
27/05/2026	-0,31%	-0,22	70,51	70,71	70,08	70,89	28K	44
26/05/2026	-0,01%	-0,01	70,73	70,74	70,02	70,74	141K	81
25/05/2026	1,06%	0,74	70,74	70,01	70,01	70,85	17K	25
22/05/2026	-0,14%	-0,10	70,00	70,05	70,00	70,93	27K	35
21/05/2026	0,14%	0,10	70,10	70,13	70,00	70,98	101K	28
20/05/2026	-0,64%	-0,45	70,00	70,84	69,50	70,98	183K	67
19/05/2026	-0,77%	-0,55	70,45	71,41	70,45	71,44	214K	49
18/05/2026	0,62%	0,44	71,00	71,41	70,57	71,41	8K	20
15/05/2026	-0,17%	-0,12	70,56	70,68	70,04	70,68	98K	40
14/05/2026	-0,03%	-0,02	70,68	70,51	70,51	71,41	48K	31
13/05/2026	-0,28%	-0,20	70,70	71,58	69,89	71,58	224K	107
12/05/2026	-0,87%	-0,62	70,90	71,53	70,80	71,53	43K	36
11/05/2026	-1,89%	-1,38	71,52	72,36	71,21	72,39	42K	73
08/05/2026	-0,16%	-0,12	72,90	73,19	72,49	73,19	67K	72
07/05/2026	-0,42%	-0,31	73,02	73,32	71,90	73,32	226K	81
06/05/2026	0,42%	0,31	73,33	73,24	72,87	73,46	42K	38
05/05/2026	0,16%	0,12	73,02	73,00	72,91	73,47	50K	48
04/05/2026	-0,74%	-0,54	72,90	73,43	72,50	73,43	85K	61
30/04/2026	0,69%	0,50	73,44	73,19	73,00	73,58	130K	21
29/04/2026	-0,29%	-0,21	72,94	73,60	72,65	73,60	14K	30
28/04/2026	0,21%	0,15	73,15	73,00	73,00	73,30	35K	14
27/04/2026	-0,59%	-0,43	73,00	73,60	73,00	73,60	75K	28
24/04/2026	-0,08%	-0,06	73,43	73,49	72,70	73,50	232K	89
23/04/2026	-0,19%	-0,14	73,49	73,63	73,49	73,63	83K	40
22/04/2026	0,01%	0,01	73,63	74,00	73,57	74,00	38K	47
20/04/2026	-0,18%	-0,13	73,62	73,59	73,59	74,16	24K	43
17/04/2026	-0,14%	-0,10	73,75	73,85	73,62	74,59	35K	41
16/04/2026	-0,47%	-0,35	73,85	75,00	73,56	75,00	102K	52
15/04/2026	0,91%	0,67	74,20	73,55	73,48	74,89	35K	65
14/04/2026	0,01%	0,01	73,53	73,97	73,03	73,97	92K	56
13/04/2026	-0,24%	-0,18	73,52	73,69	73,28	73,69	42K	68
10/04/2026	-0,34%	-0,25	73,70	73,89	73,50	73,95	11K	21
09/04/2026	-0,32%	-0,24	73,95	74,89	73,01	74,89	38K	40
08/04/2026	0,75%	0,55	74,19	74,38	73,87	74,83	29K	31
07/04/2026	-0,51%	-0,38	73,64	74,00	73,50	74,37	106K	36
06/04/2026	-0,55%	-0,41	74,02	74,42	73,51	74,42	7K	30
02/04/2026	0,58%	0,43	74,43	74,87	73,36	74,87	180K	137
01/04/2026	-2,31%	-1,75	74,00	74,24	73,98	74,26	25K	34
31/03/2026	3,16%	2,32	75,75	73,50	73,40	75,75	163K	192
30/03/2026	-0,37%	-0,27	73,43	74,44	73,10	74,98	27K	29
27/03/2026	0,00%	0,00	73,70	73,69	73,67	73,70	46K	25
26/03/2026	0,44%	0,32	73,70	73,01	72,60	73,70	106K	35
25/03/2026	1,34%	0,97	73,38	73,13	73,01	73,39	5K	14
24/03/2026	0,08%	0,06	72,41	73,55	72,41	73,55	20K	26
23/03/2026	-1,56%	-1,15	72,35	73,10	72,35	73,50	138K	71
20/03/2026	-0,65%	-0,48	73,50	74,72	73,50	74,72	10K	17
19/03/2026	1,26%	0,92	73,98	73,87	73,80	74,50	9K	23
18/03/2026	-1,14%	-0,84	73,06	73,91	72,53	76,85	297K	239
17/03/2026	-0,52%	-0,39	73,90	74,55	73,54	74,55	11K	32
16/03/2026	1,07%	0,79	74,29	74,09	74,09	74,70	17K	30
13/03/2026	0,20%	0,15	73,50	73,35	73,33	73,94	51K	66
12/03/2026	0,47%	0,34	73,35	73,00	73,00	73,51	30K	41
11/03/2026	-0,01%	-0,01	73,01	73,53	73,00	73,53	65K	81
10/03/2026	-0,65%	-0,48	73,02	73,56	73,02	73,97	30K	51
09/03/2026	-0,81%	-0,60	73,50	73,91	72,36	74,19	41K	63
06/03/2026	-0,52%	-0,39	74,10	74,93	74,00	75,95	252K	101
05/03/2026	-0,01%	-0,01	74,49	74,93	74,35	74,93	12K	27
04/03/2026	0,66%	0,49	74,50	74,03	73,74	77,01	516K	624
03/03/2026	-0,39%	-0,29	74,01	74,15	73,98	74,37	57K	39
02/03/2026	-0,13%	-0,10	74,30	74,41	73,98	74,42	20K	45
27/02/2026	1,07%	0,79	74,40	73,62	73,62	74,99	41K	34
26/02/2026	0,00%	0,00	73,61	73,59	73,58	74,29	72K	50
25/02/2026	0,07%	0,05	73,61	73,56	73,51	74,20	46K	32
24/02/2026	-0,59%	-0,44	73,56	74,00	73,19	74,24	123K	76
23/02/2026	0,19%	0,14	74,00	74,20	73,17	74,20	120K	117
20/02/2026	1,11%	0,81	73,86	74,30	73,52	74,30	68K	43
19/02/2026	0,38%	0,28	73,05	72,77	72,77	74,30	95K	77
18/02/2026	0,18%	0,13	72,77	72,64	72,50	73,48	83K	65
13/02/2026	0,73%	0,53	72,64	72,11	72,11	72,79	47K	59
12/02/2026	-0,70%	-0,51	72,11	72,53	72,11	72,59	104K	51
11/02/2026	0,55%	0,40	72,62	72,22	72,11	72,65	23K	32
10/02/2026	-0,74%	-0,54	72,22	72,76	72,22	72,76	111K	38
09/02/2026	-1,06%	-0,78	72,76	73,52	72,68	73,52	46K	51
06/02/2026	0,33%	0,24	73,54	73,87	73,30	74,10	320K	114
05/02/2026	-0,61%	-0,45	73,30	73,75	73,27	73,80	139K	62
04/02/2026	0,05%	0,04	73,75	73,74	73,10	73,75	49K	56
03/02/2026	1,35%	0,98	73,71	72,80	72,80	73,71	109K	49
02/02/2026	0,39%	0,28	72,73	73,00	72,45	73,17	149K	115
30/01/2026	0,40%	0,29	72,45	72,84	72,43	72,84	32K	32
29/01/2026	-0,95%	-0,69	72,16	72,82	72,02	72,94	116K	114
28/01/2026	0,34%	0,25	72,85	73,00	72,02	73,50	156K	73
27/01/2026	0,95%	0,68	72,60	72,10	72,01	72,81	160K	78
26/01/2026	0,81%	0,58	71,92	71,40	71,06	72,24	83K	66
23/01/2026	-0,01%	-0,01	71,34	71,34	70,46	71,40	139K	113
22/01/2026	0,07%	0,05	71,35	71,26	71,20	71,35	48K	46
21/01/2026	-0,07%	-0,05	71,30	71,10	71,10	71,35	126K	50
20/01/2026	0,14%	0,10	71,35	71,35	71,23	71,35	56K	40
19/01/2026	-0,04%	-0,03	71,25	71,28	71,00	71,35	71K	80
16/01/2026	0,31%	0,22	71,28	71,29	71,10	71,29	28K	40
15/01/2026	0,30%	0,21	71,06	70,85	70,50	71,63	114K	95
14/01/2026	-0,48%	-0,34	70,85	71,78	70,50	71,98	134K	89
13/01/2026	0,11%	0,08	71,19	72,19	71,13	72,19	29K	33
12/01/2026	-	-	71,11	71,03	70,91	72,37	37K	53

Date,Open,High,Low,Close,Volume
24-Jul-26,65.34,65.34,64.90,65.15,106432
23-Jul-26,65.00,65.60,64.98,65.00,395957
22-Jul-26,65.11,65.76,65.00,65.76,25646
21-Jul-26,65.68,65.68,65.00,65.09,48889
20-Jul-26,65.72,65.72,64.96,65.49,107074
17-Jul-26,65.78,66.12,65.01,65.59,37949
16-Jul-26,66.07,66.07,65.01,65.12,49531
15-Jul-26,65.02,65.88,65.02,65.40,45226
14-Jul-26,66.10,66.13,65.36,65.40,37333
13-Jul-26,65.64,66.16,65.35,66.16,53332
10-Jul-26,65.27,65.50,65.23,65.23,85270
09-Jul-26,65.05,65.36,65.05,65.22,28949
08-Jul-26,65.98,65.98,65.00,65.03,38980
07-Jul-26,66.50,66.50,65.81,65.81,43388
06-Jul-26,67.07,67.07,66.00,66.09,54356
03-Jul-26,66.00,66.46,66.00,66.45,17741
02-Jul-26,66.62,66.62,65.77,66.00,27562
01-Jul-26,66.95,66.95,64.00,66.74,509137
30-Jun-26,66.49,66.49,65.50,65.55,397218
29-Jun-26,65.80,67.43,65.80,65.91,157247
26-Jun-26,66.01,66.28,65.88,66.16,28266
25-Jun-26,65.70,66.40,65.70,66.30,107405
24-Jun-26,66.48,66.48,65.60,65.80,8943
23-Jun-26,66.47,66.47,65.82,65.82,74336
22-Jun-26,66.48,66.49,65.52,66.10,98765
19-Jun-26,65.30,66.60,65.30,66.00,120038
18-Jun-26,65.00,65.70,65.00,65.70,206544
17-Jun-26,65.29,65.70,65.20,65.69,124936
16-Jun-26,66.20,66.53,65.73,65.75,41626
15-Jun-26,65.80,66.19,65.50,65.70,192513
12-Jun-26,65.64,65.83,65.22,65.80,46710
11-Jun-26,66.85,66.85,64.00,64.99,614544
10-Jun-26,66.82,66.85,64.00,66.06,491858
09-Jun-26,67.54,67.55,66.66,66.66,100425
08-Jun-26,68.99,69.20,68.26,68.68,94255
05-Jun-26,69.00,69.00,68.01,68.65,234246
03-Jun-26,68.50,69.64,68.50,69.01,34659
02-Jun-26,69.74,69.75,69.00,69.45,152916
01-Jun-26,70.04,70.04,69.06,69.75,40439
29-May-26,70.15,70.37,69.30,70.04,64569
28-May-26,70.20,70.20,69.00,69.49,468989
27-May-26,70.71,70.89,70.08,70.51,27727
26-May-26,70.74,70.74,70.02,70.73,140974
25-May-26,70.01,70.85,70.01,70.74,17499
22-May-26,70.05,70.93,70.00,70.00,26868
21-May-26,70.13,70.98,70.00,70.10,101104
20-May-26,70.84,70.98,69.50,70.00,183210
19-May-26,71.41,71.44,70.45,70.45,214013
18-May-26,71.41,71.41,70.57,71.00,7679
15-May-26,70.68,70.68,70.04,70.56,98338
14-May-26,70.51,71.41,70.51,70.68,48306
13-May-26,71.58,71.58,69.89,70.70,224317
12-May-26,71.53,71.53,70.80,70.90,43284
11-May-26,72.36,72.39,71.21,71.52,41807
08-May-26,73.19,73.19,72.49,72.90,66523
07-May-26,73.32,73.32,71.90,73.02,226119
06-May-26,73.24,73.46,72.87,73.33,42316
05-May-26,73.00,73.47,72.91,73.02,49964
04-May-26,73.43,73.43,72.50,72.90,84617
30-Apr-26,73.19,73.58,73.00,73.44,129949
29-Apr-26,73.60,73.60,72.65,72.94,13560
28-Apr-26,73.00,73.30,73.00,73.15,35350
27-Apr-26,73.60,73.60,73.00,73.00,74841
24-Apr-26,73.49,73.50,72.70,73.43,231948
23-Apr-26,73.63,73.63,73.49,73.49,83342
22-Apr-26,74.00,74.00,73.57,73.63,37919
20-Apr-26,73.59,74.16,73.59,73.62,23553
17-Apr-26,73.85,74.59,73.62,73.75,35137
16-Apr-26,75.00,75.00,73.56,73.85,101537
15-Apr-26,73.55,74.89,73.48,74.20,35229
14-Apr-26,73.97,73.97,73.03,73.53,91711
13-Apr-26,73.69,73.69,73.28,73.52,41778
10-Apr-26,73.89,73.95,73.50,73.70,11141
09-Apr-26,74.89,74.89,73.01,73.95,37584
08-Apr-26,74.38,74.83,73.87,74.19,29454
07-Apr-26,74.00,74.37,73.50,73.64,106371
06-Apr-26,74.42,74.42,73.51,74.02,7328
02-Apr-26,74.87,74.87,73.36,74.43,179647
01-Apr-26,74.24,74.26,73.98,74.00,25185
31-Mar-26,73.50,75.75,73.40,75.75,163004
30-Mar-26,74.44,74.98,73.10,73.43,27474
27-Mar-26,73.69,73.70,73.67,73.70,45753
26-Mar-26,73.01,73.70,72.60,73.70,105666
25-Mar-26,73.13,73.39,73.01,73.38,4900
24-Mar-26,73.55,73.55,72.41,72.41,20261
23-Mar-26,73.10,73.50,72.35,72.35,137779
20-Mar-26,74.72,74.72,73.50,73.50,10294
19-Mar-26,73.87,74.50,73.80,73.98,8523
18-Mar-26,73.91,76.85,72.53,73.06,296551
17-Mar-26,74.55,74.55,73.54,73.90,11088
16-Mar-26,74.09,74.70,74.09,74.29,17297
13-Mar-26,73.35,73.94,73.33,73.50,51118
12-Mar-26,73.00,73.51,73.00,73.35,30137
11-Mar-26,73.53,73.53,73.00,73.01,65409
10-Mar-26,73.56,73.97,73.02,73.02,30152
09-Mar-26,73.91,74.19,72.36,73.50,40693
06-Mar-26,74.93,75.95,74.00,74.10,251783
05-Mar-26,74.93,74.93,74.35,74.49,11628
04-Mar-26,74.03,77.01,73.74,74.50,515768
03-Mar-26,74.15,74.37,73.98,74.01,57186
02-Mar-26,74.41,74.42,73.98,74.30,19844
27-Feb-26,73.62,74.99,73.62,74.40,40806
26-Feb-26,73.59,74.29,73.58,73.61,72167
25-Feb-26,73.56,74.20,73.51,73.61,45925
24-Feb-26,74.00,74.24,73.19,73.56,122917
23-Feb-26,74.20,74.20,73.17,74.00,119901
20-Feb-26,74.30,74.30,73.52,73.86,68320
19-Feb-26,72.77,74.30,72.77,73.05,94888
18-Feb-26,72.64,73.48,72.50,72.77,82924
13-Feb-26,72.11,72.79,72.11,72.64,46740
12-Feb-26,72.53,72.59,72.11,72.11,104117
11-Feb-26,72.22,72.65,72.11,72.62,23092
10-Feb-26,72.76,72.76,72.22,72.22,110581
09-Feb-26,73.52,73.52,72.68,72.76,45920
06-Feb-26,73.87,74.10,73.30,73.54,319962
05-Feb-26,73.75,73.80,73.27,73.30,139149
04-Feb-26,73.74,73.75,73.10,73.75,48693
03-Feb-26,72.80,73.71,72.80,73.71,108910
02-Feb-26,73.00,73.17,72.45,72.73,148544
30-Jan-26,72.84,72.84,72.43,72.45,31723
29-Jan-26,72.82,72.94,72.02,72.16,115848
28-Jan-26,73.00,73.50,72.02,72.85,156280
27-Jan-26,72.10,72.81,72.01,72.60,159973
26-Jan-26,71.40,72.24,71.06,71.92,83115
23-Jan-26,71.34,71.40,70.46,71.34,138642
22-Jan-26,71.26,71.35,71.20,71.35,48321
21-Jan-26,71.10,71.35,71.10,71.30,125546
20-Jan-26,71.35,71.35,71.23,71.35,56322
19-Jan-26,71.28,71.35,71.00,71.25,70524
16-Jan-26,71.29,71.29,71.10,71.28,27816
15-Jan-26,70.85,71.63,70.50,71.06,114262
14-Jan-26,71.78,71.98,70.50,70.85,134402
13-Jan-26,72.19,72.19,71.13,71.19,28939
12-Jan-26,71.03,72.37,70.91,71.11,36878

*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