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
22/10/2025	-1,41%	-0,94	65,55	66,74	65,40	66,74	230K	141
21/10/2025	0,36%	0,24	66,49	66,25	66,25	66,50	35K	52
20/10/2025	-0,09%	-0,06	66,25	66,25	66,25	66,59	82K	81
17/10/2025	0,36%	0,24	66,31	66,73	66,31	66,73	70K	79
16/10/2025	-0,71%	-0,47	66,07	66,54	66,00	66,74	904K	783
15/10/2025	0,06%	0,04	66,54	66,94	66,50	66,94	55K	53
14/10/2025	0,42%	0,28	66,50	66,11	66,11	66,52	35K	38

13/10/2025	0,27%	0,18	66,22	66,57	66,01	66,57	73K	76
10/10/2025	1,43%	0,93	66,04	65,77	65,26	66,35	124K	135
09/10/2025	-1,36%	-0,90	65,11	66,02	65,11	66,25	188K	94
08/10/2025	-1,89%	-1,27	66,01	67,10	66,01	67,10	72K	124
07/10/2025	0,27%	0,18	67,28	67,10	67,05	67,28	39K	57
06/10/2025	-0,10%	-0,07	67,10	66,72	66,72	67,37	40K	57
03/10/2025	0,98%	0,65	67,17	67,39	66,89	67,39	41K	158
02/10/2025	-1,32%	-0,89	66,52	67,21	66,40	67,40	185K	154
01/10/2025	1,40%	0,93	67,41	66,80	66,51	67,41	75K	116
30/09/2025	0,05%	0,03	66,48	67,41	66,10	67,41	254K	193
29/09/2025	0,45%	0,30	66,45	66,82	66,12	66,82	103K	118
26/09/2025	-1,34%	-0,90	66,15	67,68	66,02	67,68	603K	596
25/09/2025	-1,40%	-0,95	67,05	68,44	66,96	68,44	93K	84
24/09/2025	-0,16%	-0,11	68,00	68,00	66,83	68,36	47K	108
23/09/2025	0,95%	0,64	68,11	67,30	66,75	68,31	503K	499
22/09/2025	0,27%	0,18	67,47	67,29	66,45	67,47	84K	410
19/09/2025	0,27%	0,18	67,29	67,11	66,90	67,38	150K	78
18/09/2025	-0,58%	-0,39	67,11	67,50	66,99	67,50	105K	92
17/09/2025	1,66%	1,10	67,50	66,73	66,55	67,50	104K	100
16/09/2025	1,25%	0,82	66,40	65,50	65,50	66,71	3M	611
15/09/2025	-0,18%	-0,12	65,58	66,18	64,75	66,18	569K	338
12/09/2025	0,78%	0,51	65,70	65,47	64,97	65,98	353K	447
11/09/2025	-0,61%	-0,40	65,19	65,59	64,99	65,63	196K	134
10/09/2025	0,44%	0,29	65,59	66,16	65,59	66,16	4K	16
09/09/2025	-0,17%	-0,11	65,30	65,41	65,20	65,79	178K	45
08/09/2025	-0,80%	-0,53	65,41	65,88	65,14	65,88	111K	71
05/09/2025	0,52%	0,34	65,94	65,60	65,26	65,96	236K	139
04/09/2025	0,83%	0,54	65,60	65,48	65,23	65,82	73K	101
03/09/2025	-0,75%	-0,49	65,06	65,55	65,00	65,55	186K	2.052
02/09/2025	0,52%	0,34	65,55	65,22	65,22	65,68	248K	162
01/09/2025	-0,20%	-0,13	65,21	65,88	65,00	65,88	131K	139
29/08/2025	0,62%	0,40	65,34	65,36	65,05	65,36	18K	50
28/08/2025	0,02%	0,01	64,94	65,39	64,93	65,39	323K	292
27/08/2025	-0,03%	-0,02	64,93	64,94	64,53	64,94	88K	51
26/08/2025	0,54%	0,35	64,95	64,66	64,61	65,09	16K	61
25/08/2025	-0,26%	-0,17	64,60	64,77	64,60	65,28	123K	86
22/08/2025	-0,02%	-0,01	64,77	64,77	64,41	64,78	51K	69
21/08/2025	0,42%	0,27	64,78	64,75	64,38	65,41	444K	252
20/08/2025	0,06%	0,04	64,51	64,47	64,47	64,89	31K	63
19/08/2025	-0,65%	-0,42	64,47	65,37	64,47	65,37	40K	86
18/08/2025	0,46%	0,30	64,89	65,24	64,69	65,24	92K	116
15/08/2025	0,30%	0,19	64,59	64,40	64,39	64,89	68K	98
14/08/2025	0,53%	0,34	64,40	64,69	64,17	64,69	65K	66
13/08/2025	0,09%	0,06	64,06	64,02	63,99	64,89	245K	1.347
12/08/2025	0,14%	0,09	64,00	64,10	63,70	64,57	66K	45
11/08/2025	-0,33%	-0,21	63,91	63,86	63,60	64,05	340K	83
08/08/2025	-0,59%	-0,38	64,12	63,76	63,50	64,19	135K	119
07/08/2025	0,53%	0,34	64,50	64,11	64,11	64,74	139K	70
06/08/2025	-0,53%	-0,34	64,16	64,50	64,16	64,80	205K	178
05/08/2025	0,00%	0,00	64,50	64,05	64,05	64,93	251K	129
04/08/2025	-0,02%	-0,01	64,50	64,71	64,48	64,71	246K	82
01/08/2025	-0,37%	-0,24	64,51	64,49	64,00	65,06	2M	351
31/07/2025	1,06%	0,68	64,75	64,50	64,00	65,22	2M	255
30/07/2025	-2,20%	-1,44	64,07	66,14	64,00	66,15	2M	330
29/07/2025	-0,74%	-0,49	65,51	65,90	65,49	66,17	241K	124
28/07/2025	-0,26%	-0,17	66,00	66,16	65,97	66,16	102K	64
25/07/2025	0,41%	0,27	66,17	66,48	65,90	66,48	45K	42
24/07/2025	-0,53%	-0,35	65,90	66,25	65,90	66,46	457K	53
23/07/2025	0,38%	0,25	66,25	66,65	65,90	66,65	111K	70
22/07/2025	0,52%	0,34	66,00	66,50	65,86	66,79	182K	48
21/07/2025	-1,26%	-0,84	65,66	66,99	65,65	66,99	820K	666
18/07/2025	0,00%	0,00	66,50	66,89	66,40	67,27	249K	88
17/07/2025	-0,72%	-0,48	66,50	66,98	66,25	67,51	712K	746
16/07/2025	0,68%	0,45	66,98	67,19	66,25	67,80	399K	315
15/07/2025	-0,37%	-0,25	66,53	66,79	65,99	67,27	208K	170
14/07/2025	-0,30%	-0,20	66,78	66,99	66,25	67,25	297K	182
11/07/2025	0,37%	0,25	66,98	66,77	66,63	67,39	131K	111
10/07/2025	0,57%	0,38	66,73	66,40	66,30	67,23	151K	96
09/07/2025	0,02%	0,01	66,35	67,47	66,25	67,47	297K	165
08/07/2025	-2,17%	-1,47	66,34	67,99	66,25	68,16	398K	359
07/07/2025	0,16%	0,11	67,81	68,23	67,65	68,23	274K	169
04/07/2025	-0,81%	-0,55	67,70	68,25	67,67	69,58	704K	282
03/07/2025	-0,06%	-0,04	68,25	68,35	68,15	68,60	255K	33
02/07/2025	-0,09%	-0,06	68,29	68,35	67,99	68,35	117K	32
01/07/2025	1,08%	0,73	68,35	67,71	67,69	68,35	172K	51
27/06/2025	-0,49%	-0,33	67,62	67,99	67,51	67,99	96K	44
26/06/2025	0,61%	0,41	67,95	67,99	67,68	68,00	122K	42
25/06/2025	0,37%	0,25	67,54	67,30	67,28	67,98	91K	37
24/06/2025	0,00%	0,00	67,29	67,31	67,25	67,98	259K	60
23/06/2025	-0,31%	-0,21	67,29	68,46	67,25	68,46	18K	35
20/06/2025	-1,01%	-0,69	67,50	68,19	67,00	68,48	157K	70
18/06/2025	0,55%	0,37	68,19	68,48	67,86	68,48	181K	37
17/06/2025	-0,13%	-0,09	67,82	67,91	67,44	68,40	106K	67
16/06/2025	0,13%	0,09	67,91	68,50	67,65	68,50	57K	50
13/06/2025	0,04%	0,03	67,82	67,23	67,23	67,95	83K	57
12/06/2025	-0,01%	-0,01	67,79	67,94	67,21	67,94	132K	64
11/06/2025	-0,25%	-0,17	67,80	67,96	66,99	67,96	84K	74
10/06/2025	-0,16%	-0,11	67,97	67,52	67,52	67,98	56K	30
09/06/2025	-1,58%	-1,09	68,08	68,41	67,94	68,42	110K	66
06/06/2025	-0,53%	-0,37	69,17	69,54	69,00	69,62	166K	68
05/06/2025	0,14%	0,10	69,54	69,44	69,41	69,59	22K	31
04/06/2025	-0,20%	-0,14	69,44	69,58	69,43	69,65	26K	30
03/06/2025	-0,01%	-0,01	69,58	69,97	69,41	69,97	15K	27
02/06/2025	-0,14%	-0,10	69,59	69,96	69,22	69,96	10K	29
30/05/2025	-0,17%	-0,12	69,69	69,98	69,17	69,98	34K	48
29/05/2025	0,32%	0,22	69,81	69,83	69,17	70,00	45K	35
28/05/2025	0,42%	0,29	69,59	69,60	69,59	69,95	31K	44
27/05/2025	-0,14%	-0,10	69,30	69,40	69,30	69,40	45K	20
26/05/2025	-0,14%	-0,10	69,40	69,50	69,31	69,60	23K	27
23/05/2025	-0,14%	-0,10	69,50	69,60	68,98	69,60	155K	42
22/05/2025	0,00%	0,00	69,60	69,57	69,31	69,60	7K	22
21/05/2025	-0,14%	-0,10	69,60	69,02	69,02	69,65	94K	38
20/05/2025	0,32%	0,22	69,70	69,03	69,00	69,70	111K	45
19/05/2025	0,40%	0,28	69,48	69,21	69,05	69,98	53K	50
16/05/2025	-0,07%	-0,05	69,20	68,54	68,54	69,54	22K	31
15/05/2025	1,35%	0,92	69,25	68,39	68,39	69,25	220K	68
14/05/2025	0,49%	0,33	68,33	68,60	68,02	68,60	30K	17
13/05/2025	-0,61%	-0,42	68,00	68,42	68,00	68,69	198K	39
12/05/2025	0,99%	0,67	68,42	68,43	67,51	68,43	93K	62
09/05/2025	-1,51%	-1,04	67,75	67,31	67,31	68,14	34K	41
08/05/2025	1,16%	0,79	68,79	68,00	67,99	68,80	103K	48
07/05/2025	-0,77%	-0,53	68,00	68,53	63,99	69,89	820K	412
06/05/2025	-1,32%	-0,92	68,53	69,40	68,50	69,40	55K	37
05/05/2025	-0,30%	-0,21	69,45	70,00	68,55	70,00	32K	35
02/05/2025	1,00%	0,69	69,66	69,00	68,96	69,96	55K	38
30/04/2025	1,10%	0,75	68,97	68,22	68,04	69,04	172K	126
29/04/2025	-0,77%	-0,53	68,22	68,79	67,16	68,79	93K	65
28/04/2025	0,38%	0,26	68,75	68,96	67,11	69,05	178K	122
25/04/2025	0,00%	0,00	68,49	68,49	68,04	68,98	20K	22
24/04/2025	2,42%	1,62	68,49	66,99	66,99	68,49	11K	15
23/04/2025	0,09%	0,06	66,87	66,81	66,40	66,89	30K	39
22/04/2025	0,95%	0,63	66,81	65,53	65,53	66,92	20K	30
17/04/2025	0,21%	0,14	66,18	66,19	66,00	66,19	19K	29
16/04/2025	-0,15%	-0,10	66,04	66,80	65,34	66,80	38K	52
15/04/2025	0,81%	0,53	66,14	65,61	65,61	66,52	27K	25
14/04/2025	-0,42%	-0,28	65,61	65,89	65,27	66,52	10K	67
11/04/2025	-	-	65,89	65,90	65,27	66,05	103K	55

Date,Open,High,Low,Close,Volume
22-Oct-25,66.74,66.74,65.40,65.55,229888
21-Oct-25,66.25,66.50,66.25,66.49,35192
20-Oct-25,66.25,66.59,66.25,66.25,81830
17-Oct-25,66.73,66.73,66.31,66.31,69868
16-Oct-25,66.54,66.74,66.00,66.07,903820
15-Oct-25,66.94,66.94,66.50,66.54,54591
14-Oct-25,66.11,66.52,66.11,66.50,34699
13-Oct-25,66.57,66.57,66.01,66.22,72703
10-Oct-25,65.77,66.35,65.26,66.04,123590
09-Oct-25,66.02,66.25,65.11,65.11,187529
08-Oct-25,67.10,67.10,66.01,66.01,72464
07-Oct-25,67.10,67.28,67.05,67.28,38920
06-Oct-25,66.72,67.37,66.72,67.10,39730
03-Oct-25,67.39,67.39,66.89,67.17,40667
02-Oct-25,67.21,67.40,66.40,66.52,184906
01-Oct-25,66.80,67.41,66.51,67.41,75262
30-Sep-25,67.41,67.41,66.10,66.48,254498
29-Sep-25,66.82,66.82,66.12,66.45,102794
26-Sep-25,67.68,67.68,66.02,66.15,603447
25-Sep-25,68.44,68.44,66.96,67.05,93105
24-Sep-25,68.00,68.36,66.83,68.00,46856
23-Sep-25,67.30,68.31,66.75,68.11,502685
22-Sep-25,67.29,67.47,66.45,67.47,84176
19-Sep-25,67.11,67.38,66.90,67.29,149615
18-Sep-25,67.50,67.50,66.99,67.11,105436
17-Sep-25,66.73,67.50,66.55,67.50,103624
16-Sep-25,65.50,66.71,65.50,66.40,3191851
15-Sep-25,66.18,66.18,64.75,65.58,569312
12-Sep-25,65.47,65.98,64.97,65.70,352613
11-Sep-25,65.59,65.63,64.99,65.19,196088
10-Sep-25,66.16,66.16,65.59,65.59,3882
09-Sep-25,65.41,65.79,65.20,65.30,177787
08-Sep-25,65.88,65.88,65.14,65.41,110541
05-Sep-25,65.60,65.96,65.26,65.94,236429
04-Sep-25,65.48,65.82,65.23,65.60,73072
03-Sep-25,65.55,65.55,65.00,65.06,185830
02-Sep-25,65.22,65.68,65.22,65.55,248466
01-Sep-25,65.88,65.88,65.00,65.21,131472
29-Aug-25,65.36,65.36,65.05,65.34,18433
28-Aug-25,65.39,65.39,64.93,64.94,323357
27-Aug-25,64.94,64.94,64.53,64.93,87552
26-Aug-25,64.66,65.09,64.61,64.95,15833
25-Aug-25,64.77,65.28,64.60,64.60,123296
22-Aug-25,64.77,64.78,64.41,64.77,51394
21-Aug-25,64.75,65.41,64.38,64.78,443898
20-Aug-25,64.47,64.89,64.47,64.51,30677
19-Aug-25,65.37,65.37,64.47,64.47,39860
18-Aug-25,65.24,65.24,64.69,64.89,91755
15-Aug-25,64.40,64.89,64.39,64.59,67691
14-Aug-25,64.69,64.69,64.17,64.40,65352
13-Aug-25,64.02,64.89,63.99,64.06,244695
12-Aug-25,64.10,64.57,63.70,64.00,65679
11-Aug-25,63.86,64.05,63.60,63.91,340445
08-Aug-25,63.76,64.19,63.50,64.12,134674
07-Aug-25,64.11,64.74,64.11,64.50,138568
06-Aug-25,64.50,64.80,64.16,64.16,204673
05-Aug-25,64.05,64.93,64.05,64.50,250676
04-Aug-25,64.71,64.71,64.48,64.50,245861
01-Aug-25,64.49,65.06,64.00,64.51,1636149
31-Jul-25,64.50,65.22,64.00,64.75,2075951
30-Jul-25,66.14,66.15,64.00,64.07,1588124
29-Jul-25,65.90,66.17,65.49,65.51,241338
28-Jul-25,66.16,66.16,65.97,66.00,102293
25-Jul-25,66.48,66.48,65.90,66.17,44539
24-Jul-25,66.25,66.46,65.90,65.90,456612
23-Jul-25,66.65,66.65,65.90,66.25,111160
22-Jul-25,66.50,66.79,65.86,66.00,181525
21-Jul-25,66.99,66.99,65.65,65.66,819738
18-Jul-25,66.89,67.27,66.40,66.50,248631
17-Jul-25,66.98,67.51,66.25,66.50,711929
16-Jul-25,67.19,67.80,66.25,66.98,398988
15-Jul-25,66.79,67.27,65.99,66.53,208427
14-Jul-25,66.99,67.25,66.25,66.78,296724
11-Jul-25,66.77,67.39,66.63,66.98,131323
10-Jul-25,66.40,67.23,66.30,66.73,150601
09-Jul-25,67.47,67.47,66.25,66.35,296958
08-Jul-25,67.99,68.16,66.25,66.34,397962
07-Jul-25,68.23,68.23,67.65,67.81,273537
04-Jul-25,68.25,69.58,67.67,67.70,703956
03-Jul-25,68.35,68.60,68.15,68.25,254900
02-Jul-25,68.35,68.35,67.99,68.29,116961
01-Jul-25,67.71,68.35,67.69,68.35,172463
27-Jun-25,67.99,67.99,67.51,67.62,95662
26-Jun-25,67.99,68.00,67.68,67.95,121792
25-Jun-25,67.30,67.98,67.28,67.54,91039
24-Jun-25,67.31,67.98,67.25,67.29,258790
23-Jun-25,68.46,68.46,67.25,67.29,18259
20-Jun-25,68.19,68.48,67.00,67.50,156992
18-Jun-25,68.48,68.48,67.86,68.19,181368
17-Jun-25,67.91,68.40,67.44,67.82,106453
16-Jun-25,68.50,68.50,67.65,67.91,57136
13-Jun-25,67.23,67.95,67.23,67.82,83450
12-Jun-25,67.94,67.94,67.21,67.79,131685
11-Jun-25,67.96,67.96,66.99,67.80,84275
10-Jun-25,67.52,67.98,67.52,67.97,56438
09-Jun-25,68.41,68.42,67.94,68.08,110018
06-Jun-25,69.54,69.62,69.00,69.17,166134
05-Jun-25,69.44,69.59,69.41,69.54,22360
04-Jun-25,69.58,69.65,69.43,69.44,25627
03-Jun-25,69.97,69.97,69.41,69.58,15447
02-Jun-25,69.96,69.96,69.22,69.59,10164
30-May-25,69.98,69.98,69.17,69.69,34192
29-May-25,69.83,70.00,69.17,69.81,44506
28-May-25,69.60,69.95,69.59,69.59,30677
27-May-25,69.40,69.40,69.30,69.30,44568
26-May-25,69.50,69.60,69.31,69.40,22714
23-May-25,69.60,69.60,68.98,69.50,155022
22-May-25,69.57,69.60,69.31,69.60,7162
21-May-25,69.02,69.65,69.02,69.60,93598
20-May-25,69.03,69.70,69.00,69.70,110583
19-May-25,69.21,69.98,69.05,69.48,53171
16-May-25,68.54,69.54,68.54,69.20,22342
15-May-25,68.39,69.25,68.39,69.25,220010
14-May-25,68.60,68.60,68.02,68.33,30205
13-May-25,68.42,68.69,68.00,68.00,197904
12-May-25,68.43,68.43,67.51,68.42,92937
09-May-25,67.31,68.14,67.31,67.75,34314
08-May-25,68.00,68.80,67.99,68.79,102605
07-May-25,68.53,69.89,63.99,68.00,819608
06-May-25,69.40,69.40,68.50,68.53,54540
05-May-25,70.00,70.00,68.55,69.45,32084
02-May-25,69.00,69.96,68.96,69.66,55315
30-Apr-25,68.22,69.04,68.04,68.97,171815
29-Apr-25,68.79,68.79,67.16,68.22,92939
28-Apr-25,68.96,69.05,67.11,68.75,178062
25-Apr-25,68.49,68.98,68.04,68.49,20327
24-Apr-25,66.99,68.49,66.99,68.49,11375
23-Apr-25,66.81,66.89,66.40,66.87,30393
22-Apr-25,65.53,66.92,65.53,66.81,20360
17-Apr-25,66.19,66.19,66.00,66.18,18591
16-Apr-25,66.80,66.80,65.34,66.04,37533
15-Apr-25,65.61,66.52,65.61,66.14,26899
14-Apr-25,65.89,66.52,65.27,65.61,9942
11-Apr-25,65.90,66.05,65.27,65.89,102564

*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