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
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	-0,27%	-0,18	65,89	65,90	65,27	66,05	103K	55
10/04/2025	1,37%	0,89	66,07	65,00	65,00	69,98	11K	23
09/04/2025	-0,44%	-0,29	65,18	65,54	64,41	65,54	110K	68
08/04/2025	-0,05%	-0,03	65,47	65,51	65,00	65,60	91K	34
07/04/2025	-1,00%	-0,66	65,50	65,50	64,80	66,50	34K	64
04/04/2025	0,55%	0,36	66,16	65,79	65,70	66,97	234K	54
03/04/2025	-1,63%	-1,09	65,80	66,87	65,02	67,40	113K	57
02/04/2025	-0,13%	-0,09	66,89	66,97	66,50	67,00	45K	28
01/04/2025	0,59%	0,39	66,98	66,59	66,59	67,12	115K	37
31/03/2025	-0,16%	-0,11	66,59	65,42	65,42	66,69	112K	60
28/03/2025	1,40%	0,92	66,70	67,34	65,78	67,34	26K	32
27/03/2025	-1,29%	-0,86	65,78	65,59	64,83	67,35	93K	99
26/03/2025	1,66%	1,09	66,64	65,56	65,56	66,98	88K	53
25/03/2025	-3,48%	-2,36	65,55	67,91	65,15	67,91	285K	91
24/03/2025	0,50%	0,34	67,91	67,56	66,91	68,50	154K	58
21/03/2025	1,44%	0,96	67,57	66,61	65,01	67,78	116K	58
20/03/2025	0,02%	0,01	66,61	66,59	63,02	66,62	353K	88
19/03/2025	-1,90%	-1,29	66,60	67,90	65,64	67,90	97K	54
18/03/2025	2,86%	1,89	67,89	65,44	65,00	67,89	162K	89
17/03/2025	-0,74%	-0,49	66,00	67,16	65,46	67,16	100K	70
14/03/2025	2,83%	1,83	66,49	69,34	65,73	69,34	15K	37
13/03/2025	0,70%	0,45	64,66	64,71	64,25	65,57	60K	61
12/03/2025	-0,59%	-0,38	64,21	63,89	63,89	65,25	344K	65
11/03/2025	-1,91%	-1,26	64,59	65,85	64,50	65,85	180K	75
10/03/2025	0,55%	0,36	65,85	65,16	65,16	66,57	82K	40
07/03/2025	0,75%	0,49	65,49	67,78	65,00	67,78	32K	33
06/03/2025	-0,60%	-0,39	65,00	66,12	64,75	66,12	97K	66
05/03/2025	-0,40%	-0,26	65,39	65,45	65,30	65,45	12K	18
28/02/2025	1,47%	0,95	65,65	64,70	64,70	65,95	9K	15
27/02/2025	1,52%	0,97	64,70	63,83	63,72	64,70	201K	172
26/02/2025	-1,18%	-0,76	63,73	64,99	63,53	64,99	92K	113
25/02/2025	0,81%	0,52	64,49	64,09	63,76	64,50	78K	40
24/02/2025	1,03%	0,65	63,97	63,48	63,37	64,10	142K	44
21/02/2025	1,21%	0,76	63,32	63,21	62,81	63,32	11K	29
20/02/2025	-0,70%	-0,44	62,56	63,00	61,00	63,31	3M	217
19/02/2025	0,32%	0,20	63,00	63,25	62,82	63,25	118K	90
18/02/2025	0,48%	0,30	62,80	62,52	62,52	63,41	416K	67
17/02/2025	0,24%	0,15	62,50	62,98	62,16	62,98	145K	98
14/02/2025	0,05%	0,03	62,35	62,18	62,15	63,16	230K	2.748
13/02/2025	-0,29%	-0,18	62,32	62,50	62,30	62,80	2M	1.010
12/02/2025	-1,11%	-0,70	62,50	63,35	62,20	63,49	745K	1.130
11/02/2025	0,70%	0,44	63,20	62,69	62,56	63,42	17K	39
10/02/2025	-0,38%	-0,24	62,76	62,27	62,17	63,36	54K	68
07/02/2025	-0,62%	-0,39	63,00	62,90	62,86	64,71	7K	23
06/02/2025	-0,38%	-0,24	63,39	64,11	62,90	64,13	39K	115
05/02/2025	-0,08%	-0,05	63,63	63,66	62,80	63,67	49K	51
04/02/2025	1,48%	0,93	63,68	62,50	62,50	63,68	95K	49
03/02/2025	-4,20%	-2,75	62,75	63,01	62,75	65,48	130K	129
31/01/2025	3,08%	1,96	65,50	63,90	62,48	65,50	276K	304
30/01/2025	-	-	63,54	62,50	62,50	63,63	292K	31

Date,Open,High,Low,Close,Volume
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
10-Apr-25,65.00,69.98,65.00,66.07,11047
09-Apr-25,65.54,65.54,64.41,65.18,110489
08-Apr-25,65.51,65.60,65.00,65.47,91363
07-Apr-25,65.50,66.50,64.80,65.50,34475
04-Apr-25,65.79,66.97,65.70,66.16,234382
03-Apr-25,66.87,67.40,65.02,65.80,113144
02-Apr-25,66.97,67.00,66.50,66.89,45119
01-Apr-25,66.59,67.12,66.59,66.98,114649
31-Mar-25,65.42,66.69,65.42,66.59,112335
28-Mar-25,67.34,67.34,65.78,66.70,25588
27-Mar-25,65.59,67.35,64.83,65.78,93260
26-Mar-25,65.56,66.98,65.56,66.64,88167
25-Mar-25,67.91,67.91,65.15,65.55,285122
24-Mar-25,67.56,68.50,66.91,67.91,153786
21-Mar-25,66.61,67.78,65.01,67.57,115844
20-Mar-25,66.59,66.62,63.02,66.61,353267
19-Mar-25,67.90,67.90,65.64,66.60,96614
18-Mar-25,65.44,67.89,65.00,67.89,161893
17-Mar-25,67.16,67.16,65.46,66.00,100379
14-Mar-25,69.34,69.34,65.73,66.49,14665
13-Mar-25,64.71,65.57,64.25,64.66,59794
12-Mar-25,63.89,65.25,63.89,64.21,344093
11-Mar-25,65.85,65.85,64.50,64.59,179596
10-Mar-25,65.16,66.57,65.16,65.85,82399
07-Mar-25,67.78,67.78,65.00,65.49,32277
06-Mar-25,66.12,66.12,64.75,65.00,96707
05-Mar-25,65.45,65.45,65.30,65.39,12161
28-Feb-25,64.70,65.95,64.70,65.65,9463
27-Feb-25,63.83,64.70,63.72,64.70,200763
26-Feb-25,64.99,64.99,63.53,63.73,92243
25-Feb-25,64.09,64.50,63.76,64.49,77903
24-Feb-25,63.48,64.10,63.37,63.97,142323
21-Feb-25,63.21,63.32,62.81,63.32,11425
20-Feb-25,63.00,63.31,61.00,62.56,3171142
19-Feb-25,63.25,63.25,62.82,63.00,117904
18-Feb-25,62.52,63.41,62.52,62.80,415656
17-Feb-25,62.98,62.98,62.16,62.50,144667
14-Feb-25,62.18,63.16,62.15,62.35,229567
13-Feb-25,62.50,62.80,62.30,62.32,1721420
12-Feb-25,63.35,63.49,62.20,62.50,744739
11-Feb-25,62.69,63.42,62.56,63.20,16658
10-Feb-25,62.27,63.36,62.17,62.76,54313
07-Feb-25,62.90,64.71,62.86,63.00,7082
06-Feb-25,64.11,64.13,62.90,63.39,39078
05-Feb-25,63.66,63.67,62.80,63.63,48922
04-Feb-25,62.50,63.68,62.50,63.68,95377
03-Feb-25,63.01,65.48,62.75,62.75,129514
31-Jan-25,63.90,65.50,62.48,65.50,275678
30-Jan-25,62.50,63.63,62.50,63.54,292030

*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