Cotação atual, histórico e gráfico do papel: CXCO11

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 CXCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/11/2025	2,27%	1,41	63,47	62,07	62,07	63,47	250K	215
24/11/2025	-2,01%	-1,27	62,06	63,00	62,01	63,49	181K	415
21/11/2025	-0,27%	-0,17	63,33	63,50	62,98	63,50	66K	106
19/11/2025	-0,14%	-0,09	63,50	63,59	62,69	63,59	62K	90
18/11/2025	1,13%	0,71	63,59	62,88	62,55	63,59	128K	132
17/11/2025	-0,19%	-0,12	62,88	63,00	62,22	63,00	128K	144
14/11/2025	1,35%	0,84	63,00	62,45	62,20	63,40	159K	172

13/11/2025	0,37%	0,23	62,16	62,45	61,95	62,45	49K	268
12/11/2025	-0,27%	-0,17	61,93	61,06	61,06	62,45	46K	108
11/11/2025	-0,78%	-0,49	62,10	62,76	61,05	63,42	113K	113
10/11/2025	2,83%	1,72	62,59	60,91	60,91	62,60	47K	76
07/11/2025	-1,09%	-0,67	60,87	61,56	59,56	62,90	136K	165
06/11/2025	-1,06%	-0,66	61,54	60,95	60,50	62,77	88K	89
05/11/2025	2,45%	1,49	62,20	60,50	60,50	62,40	149K	131
04/11/2025	0,66%	0,40	60,71	60,71	59,94	60,71	268K	118
03/11/2025	-0,97%	-0,59	60,31	59,69	59,69	61,44	91K	98
31/10/2025	-0,15%	-0,09	60,90	59,79	59,79	60,98	21K	46
30/10/2025	1,87%	1,12	60,99	59,10	59,10	60,99	90K	100
29/10/2025	1,47%	0,87	59,87	59,00	59,00	60,33	244K	195
28/10/2025	-0,67%	-0,40	59,00	59,38	58,97	59,40	118K	108
27/10/2025	-0,97%	-0,58	59,40	60,00	59,38	60,34	82K	73
24/10/2025	1,68%	0,99	59,98	59,00	58,99	59,98	84K	92
23/10/2025	-0,02%	-0,01	58,99	59,00	58,70	59,00	48K	59
22/10/2025	-0,51%	-0,30	59,00	59,29	59,00	59,66	235K	622
21/10/2025	-0,24%	-0,14	59,30	59,44	59,21	59,44	18K	41
20/10/2025	-0,22%	-0,13	59,44	59,57	59,15	59,67	61K	92
17/10/2025	0,97%	0,57	59,57	59,16	59,15	59,98	65K	72
16/10/2025	-0,32%	-0,19	59,00	58,80	58,58	59,19	145K	95
15/10/2025	1,04%	0,61	59,19	58,03	58,03	59,20	69K	95
14/10/2025	-0,20%	-0,12	58,58	58,70	58,58	59,48	125K	173
13/10/2025	-0,34%	-0,20	58,70	58,90	58,20	58,90	82K	128
10/10/2025	0,49%	0,29	58,90	59,10	57,84	60,14	119K	155
09/10/2025	0,09%	0,05	58,61	59,10	58,40	59,10	60K	106
08/10/2025	-0,24%	-0,14	58,56	59,29	57,20	59,29	189K	195
07/10/2025	0,34%	0,20	58,70	58,60	58,00	59,74	66K	129
06/10/2025	0,10%	0,06	58,50	59,03	58,20	59,29	73K	120
03/10/2025	-2,26%	-1,35	58,44	59,29	58,44	59,51	89K	132
02/10/2025	1,37%	0,81	59,79	59,04	57,82	59,80	159K	157
01/10/2025	-2,30%	-1,39	58,98	60,00	57,22	60,36	272K	494
30/09/2025	0,53%	0,32	60,37	60,03	59,35	60,38	115K	763
29/09/2025	0,08%	0,05	60,05	60,00	59,00	60,35	90K	125
26/09/2025	1,10%	0,65	60,00	58,90	58,90	60,38	241K	209
25/09/2025	0,76%	0,45	59,35	59,83	58,90	59,83	48K	67
24/09/2025	0,67%	0,39	58,90	58,88	57,92	58,90	464K	293
23/09/2025	0,36%	0,21	58,51	58,15	57,64	58,78	324K	125
22/09/2025	-0,17%	-0,10	58,30	58,99	57,80	59,00	193K	208
19/09/2025	0,29%	0,17	58,40	58,79	58,01	58,85	131K	144
18/09/2025	0,88%	0,51	58,23	57,50	57,50	58,78	41K	110
17/09/2025	0,72%	0,41	57,72	57,06	57,06	58,78	111K	140
16/09/2025	-0,33%	-0,19	57,31	57,61	57,02	58,20	238K	184
15/09/2025	-1,03%	-0,60	57,50	58,10	57,35	58,64	151K	165
12/09/2025	1,31%	0,75	58,10	58,34	57,50	58,38	100K	122
11/09/2025	-0,07%	-0,04	57,35	57,12	57,12	57,71	106K	224
10/09/2025	-0,81%	-0,47	57,39	57,86	57,00	58,19	137K	97
09/09/2025	0,29%	0,17	57,86	57,75	57,00	57,89	85K	106
08/09/2025	0,70%	0,40	57,69	57,00	56,80	58,30	160K	154
05/09/2025	0,70%	0,40	57,29	57,17	56,88	57,61	109K	114
04/09/2025	1,46%	0,82	56,89	56,09	56,09	57,18	70K	76
03/09/2025	1,30%	0,72	56,07	57,16	56,01	57,42	62K	77
02/09/2025	-1,16%	-0,65	55,35	56,26	55,35	57,40	132K	147
01/09/2025	-4,76%	-2,80	56,00	58,80	55,20	58,80	131K	537
29/08/2025	1,69%	0,98	58,80	57,89	57,55	59,14	164K	797
28/08/2025	-0,31%	-0,18	57,82	57,80	56,00	58,39	260K	717
27/08/2025	1,81%	1,03	58,00	56,97	56,94	58,00	108K	517
26/08/2025	1,17%	0,66	56,97	56,31	56,31	57,47	54K	191
25/08/2025	-1,40%	-0,80	56,31	57,49	56,12	57,49	343K	2.553
22/08/2025	0,35%	0,20	57,11	56,90	56,44	57,38	114K	105
21/08/2025	-1,03%	-0,59	56,91	57,50	56,80	57,50	119K	138
20/08/2025	-0,45%	-0,26	57,50	57,73	56,80	57,73	53K	94
19/08/2025	0,45%	0,26	57,76	57,50	57,41	58,15	32K	69
18/08/2025	-0,02%	-0,01	57,50	58,09	57,21	58,35	113K	220
15/08/2025	0,09%	0,05	57,51	58,04	56,81	58,11	61K	80
14/08/2025	1,72%	0,97	57,46	56,50	56,42	57,93	37K	99
13/08/2025	-0,62%	-0,35	56,49	57,02	55,99	57,02	93K	84
12/08/2025	2,88%	1,59	56,84	56,10	55,26	56,85	50K	189
11/08/2025	0,67%	0,37	55,25	54,41	54,41	57,94	137K	231
08/08/2025	-2,35%	-1,32	54,88	56,77	52,01	56,77	382K	383
07/08/2025	0,27%	0,15	56,20	57,47	55,86	57,47	763K	412
06/08/2025	-3,23%	-1,87	56,05	57,89	55,92	57,89	965K	324
05/08/2025	-0,91%	-0,53	57,92	57,96	57,30	58,43	32K	75
04/08/2025	0,74%	0,43	58,45	58,02	57,99	58,99	110K	135
01/08/2025	-0,80%	-0,47	58,02	60,86	57,00	60,86	515K	356
31/07/2025	-2,99%	-1,80	58,49	61,11	57,90	61,11	394K	320
30/07/2025	0,23%	0,14	60,29	60,81	58,09	60,94	91K	125
29/07/2025	-0,55%	-0,33	60,15	62,00	60,15	62,00	30K	64
28/07/2025	-0,02%	-0,01	60,48	60,49	60,15	60,49	53K	72
25/07/2025	-0,20%	-0,12	60,49	60,50	60,30	60,50	23K	112
24/07/2025	-0,64%	-0,39	60,61	60,62	60,58	61,00	37K	43
23/07/2025	0,41%	0,25	61,00	60,74	60,50	61,40	67K	59
22/07/2025	-1,27%	-0,78	60,75	61,52	60,52	61,52	26K	45
21/07/2025	-1,08%	-0,67	61,53	62,19	61,28	62,20	106K	155
18/07/2025	-0,29%	-0,18	62,20	62,99	61,86	62,99	51K	77
17/07/2025	-0,02%	-0,01	62,38	62,23	61,60	62,39	64K	98
16/07/2025	-0,26%	-0,16	62,39	63,18	62,12	63,47	47K	105
15/07/2025	0,89%	0,55	62,55	62,21	61,75	62,55	62K	85
14/07/2025	0,34%	0,21	62,00	61,79	60,00	62,00	65K	115
11/07/2025	1,34%	0,82	61,79	60,58	60,58	62,21	70K	81
10/07/2025	-0,18%	-0,11	60,97	61,10	60,51	62,30	122K	75
09/07/2025	0,99%	0,60	61,08	61,09	60,50	61,10	52K	48
08/07/2025	0,80%	0,48	60,48	59,80	59,80	60,48	61K	64
07/07/2025	1,32%	0,78	60,00	59,22	59,22	60,60	75K	84
04/07/2025	-1,14%	-0,68	59,22	59,92	59,06	63,51	270K	275
03/07/2025	0,57%	0,34	59,90	60,84	59,81	60,85	77K	73
02/07/2025	0,00%	0,00	59,56	59,97	59,56	60,85	123K	100
01/07/2025	2,34%	1,36	59,56	62,80	59,04	62,80	122K	148
27/06/2025	0,26%	0,15	58,20	58,64	57,97	58,65	103K	122
26/06/2025	0,09%	0,05	58,05	58,41	57,55	58,72	53K	63
25/06/2025	0,57%	0,33	58,00	57,66	57,55	58,12	65K	69
24/06/2025	-0,22%	-0,13	57,67	58,21	57,35	58,21	164K	97
23/06/2025	0,26%	0,15	57,80	57,65	57,50	58,35	79K	99
20/06/2025	-0,17%	-0,10	57,65	57,86	57,27	57,86	85K	79
18/06/2025	0,43%	0,25	57,75	57,50	57,28	58,42	87K	93
17/06/2025	0,19%	0,11	57,50	57,35	57,25	57,50	68K	60
16/06/2025	0,67%	0,38	57,39	57,25	56,96	57,43	145K	89
13/06/2025	-0,68%	-0,39	57,01	57,50	56,31	57,50	70K	133
12/06/2025	0,07%	0,04	57,40	57,36	56,27	57,40	57K	73
11/06/2025	2,03%	1,14	57,36	57,03	56,25	57,67	33K	76
10/06/2025	-0,72%	-0,41	56,22	56,63	56,02	58,47	352K	2.008
09/06/2025	-1,68%	-0,97	56,63	57,59	56,63	57,60	186K	418
06/06/2025	0,52%	0,30	57,60	57,80	57,01	57,80	36K	66
05/06/2025	-1,07%	-0,62	57,30	57,26	57,14	57,78	97K	54
04/06/2025	2,21%	1,25	57,92	56,66	56,66	58,46	72K	92
03/06/2025	-2,55%	-1,48	56,67	58,47	56,53	58,47	290K	323
02/06/2025	-1,44%	-0,85	58,15	59,58	58,11	59,58	32K	76
30/05/2025	-1,40%	-0,84	59,00	59,00	58,50	59,93	114K	113
29/05/2025	0,00%	0,00	59,84	59,83	59,41	59,84	70K	83
28/05/2025	1,13%	0,67	59,84	59,16	59,16	59,84	40K	67
27/05/2025	0,46%	0,27	59,17	58,90	58,76	59,47	62K	289
26/05/2025	0,20%	0,12	58,90	58,79	58,50	58,92	74K	117
23/05/2025	-0,03%	-0,02	58,78	58,92	58,67	58,92	74K	96
22/05/2025	0,00%	0,00	58,80	58,78	58,51	58,80	33K	61
21/05/2025	0,53%	0,31	58,80	58,49	58,49	58,94	80K	108
20/05/2025	-0,02%	-0,01	58,49	58,50	58,06	59,73	178K	307
19/05/2025	-	-	58,50	58,66	58,31	59,00	203K	226

Date,Open,High,Low,Close,Volume
25-Nov-25,62.07,63.47,62.07,63.47,249998
24-Nov-25,63.00,63.49,62.01,62.06,181347
21-Nov-25,63.50,63.50,62.98,63.33,65680
19-Nov-25,63.59,63.59,62.69,63.50,61529
18-Nov-25,62.88,63.59,62.55,63.59,127609
17-Nov-25,63.00,63.00,62.22,62.88,128095
14-Nov-25,62.45,63.40,62.20,63.00,159018
13-Nov-25,62.45,62.45,61.95,62.16,48713
12-Nov-25,61.06,62.45,61.06,61.93,46344
11-Nov-25,62.76,63.42,61.05,62.10,112737
10-Nov-25,60.91,62.60,60.91,62.59,46666
07-Nov-25,61.56,62.90,59.56,60.87,135519
06-Nov-25,60.95,62.77,60.50,61.54,88375
05-Nov-25,60.50,62.40,60.50,62.20,148550
04-Nov-25,60.71,60.71,59.94,60.71,268248
03-Nov-25,59.69,61.44,59.69,60.31,91092
31-Oct-25,59.79,60.98,59.79,60.90,20650
30-Oct-25,59.10,60.99,59.10,60.99,90184
29-Oct-25,59.00,60.33,59.00,59.87,244121
28-Oct-25,59.38,59.40,58.97,59.00,117538
27-Oct-25,60.00,60.34,59.38,59.40,81862
24-Oct-25,59.00,59.98,58.99,59.98,83892
23-Oct-25,59.00,59.00,58.70,58.99,48009
22-Oct-25,59.29,59.66,59.00,59.00,235146
21-Oct-25,59.44,59.44,59.21,59.30,18050
20-Oct-25,59.57,59.67,59.15,59.44,61216
17-Oct-25,59.16,59.98,59.15,59.57,65285
16-Oct-25,58.80,59.19,58.58,59.00,144669
15-Oct-25,58.03,59.20,58.03,59.19,69195
14-Oct-25,58.70,59.48,58.58,58.58,124566
13-Oct-25,58.90,58.90,58.20,58.70,82036
10-Oct-25,59.10,60.14,57.84,58.90,119307
09-Oct-25,59.10,59.10,58.40,58.61,60107
08-Oct-25,59.29,59.29,57.20,58.56,188523
07-Oct-25,58.60,59.74,58.00,58.70,66489
06-Oct-25,59.03,59.29,58.20,58.50,72602
03-Oct-25,59.29,59.51,58.44,58.44,88580
02-Oct-25,59.04,59.80,57.82,59.79,158853
01-Oct-25,60.00,60.36,57.22,58.98,271530
30-Sep-25,60.03,60.38,59.35,60.37,115129
29-Sep-25,60.00,60.35,59.00,60.05,90484
26-Sep-25,58.90,60.38,58.90,60.00,240997
25-Sep-25,59.83,59.83,58.90,59.35,47676
24-Sep-25,58.88,58.90,57.92,58.90,464423
23-Sep-25,58.15,58.78,57.64,58.51,323916
22-Sep-25,58.99,59.00,57.80,58.30,193354
19-Sep-25,58.79,58.85,58.01,58.40,130577
18-Sep-25,57.50,58.78,57.50,58.23,40793
17-Sep-25,57.06,58.78,57.06,57.72,110909
16-Sep-25,57.61,58.20,57.02,57.31,238181
15-Sep-25,58.10,58.64,57.35,57.50,150924
12-Sep-25,58.34,58.38,57.50,58.10,99534
11-Sep-25,57.12,57.71,57.12,57.35,106333
10-Sep-25,57.86,58.19,57.00,57.39,137305
09-Sep-25,57.75,57.89,57.00,57.86,85408
08-Sep-25,57.00,58.30,56.80,57.69,160134
05-Sep-25,57.17,57.61,56.88,57.29,109075
04-Sep-25,56.09,57.18,56.09,56.89,69720
03-Sep-25,57.16,57.42,56.01,56.07,61781
02-Sep-25,56.26,57.40,55.35,55.35,131690
01-Sep-25,58.80,58.80,55.20,56.00,130936
29-Aug-25,57.89,59.14,57.55,58.80,163683
28-Aug-25,57.80,58.39,56.00,57.82,259542
27-Aug-25,56.97,58.00,56.94,58.00,107615
26-Aug-25,56.31,57.47,56.31,56.97,53998
25-Aug-25,57.49,57.49,56.12,56.31,342588
22-Aug-25,56.90,57.38,56.44,57.11,113506
21-Aug-25,57.50,57.50,56.80,56.91,118997
20-Aug-25,57.73,57.73,56.80,57.50,52555
19-Aug-25,57.50,58.15,57.41,57.76,32397
18-Aug-25,58.09,58.35,57.21,57.50,112734
15-Aug-25,58.04,58.11,56.81,57.51,61068
14-Aug-25,56.50,57.93,56.42,57.46,37457
13-Aug-25,57.02,57.02,55.99,56.49,93246
12-Aug-25,56.10,56.85,55.26,56.84,50458
11-Aug-25,54.41,57.94,54.41,55.25,137400
08-Aug-25,56.77,56.77,52.01,54.88,381637
07-Aug-25,57.47,57.47,55.86,56.20,762588
06-Aug-25,57.89,57.89,55.92,56.05,964635
05-Aug-25,57.96,58.43,57.30,57.92,31651
04-Aug-25,58.02,58.99,57.99,58.45,109699
01-Aug-25,60.86,60.86,57.00,58.02,514640
31-Jul-25,61.11,61.11,57.90,58.49,393596
30-Jul-25,60.81,60.94,58.09,60.29,90658
29-Jul-25,62.00,62.00,60.15,60.15,30181
28-Jul-25,60.49,60.49,60.15,60.48,53499
25-Jul-25,60.50,60.50,60.30,60.49,23144
24-Jul-25,60.62,61.00,60.58,60.61,36864
23-Jul-25,60.74,61.40,60.50,61.00,67320
22-Jul-25,61.52,61.52,60.52,60.75,25664
21-Jul-25,62.19,62.20,61.28,61.53,106313
18-Jul-25,62.99,62.99,61.86,62.20,50955
17-Jul-25,62.23,62.39,61.60,62.38,63865
16-Jul-25,63.18,63.47,62.12,62.39,47058
15-Jul-25,62.21,62.55,61.75,62.55,61946
14-Jul-25,61.79,62.00,60.00,62.00,64632
11-Jul-25,60.58,62.21,60.58,61.79,69831
10-Jul-25,61.10,62.30,60.51,60.97,122439
09-Jul-25,61.09,61.10,60.50,61.08,52429
08-Jul-25,59.80,60.48,59.80,60.48,60723
07-Jul-25,59.22,60.60,59.22,60.00,74657
04-Jul-25,59.92,63.51,59.06,59.22,270125
03-Jul-25,60.84,60.85,59.81,59.90,77399
02-Jul-25,59.97,60.85,59.56,59.56,123314
01-Jul-25,62.80,62.80,59.04,59.56,121999
27-Jun-25,58.64,58.65,57.97,58.20,102952
26-Jun-25,58.41,58.72,57.55,58.05,52503
25-Jun-25,57.66,58.12,57.55,58.00,64798
24-Jun-25,58.21,58.21,57.35,57.67,163589
23-Jun-25,57.65,58.35,57.50,57.80,79307
20-Jun-25,57.86,57.86,57.27,57.65,84692
18-Jun-25,57.50,58.42,57.28,57.75,87345
17-Jun-25,57.35,57.50,57.25,57.50,67912
16-Jun-25,57.25,57.43,56.96,57.39,144561
13-Jun-25,57.50,57.50,56.31,57.01,69782
12-Jun-25,57.36,57.40,56.27,57.40,56974
11-Jun-25,57.03,57.67,56.25,57.36,32967
10-Jun-25,56.63,58.47,56.02,56.22,351728
09-Jun-25,57.59,57.60,56.63,56.63,186306
06-Jun-25,57.80,57.80,57.01,57.60,36310
05-Jun-25,57.26,57.78,57.14,57.30,97456
04-Jun-25,56.66,58.46,56.66,57.92,72113
03-Jun-25,58.47,58.47,56.53,56.67,289692
02-Jun-25,59.58,59.58,58.11,58.15,31603
30-May-25,59.00,59.93,58.50,59.00,114204
29-May-25,59.83,59.84,59.41,59.84,70426
28-May-25,59.16,59.84,59.16,59.84,39643
27-May-25,58.90,59.47,58.76,59.17,61591
26-May-25,58.79,58.92,58.50,58.90,74076
23-May-25,58.92,58.92,58.67,58.78,73698
22-May-25,58.78,58.80,58.51,58.80,32695
21-May-25,58.49,58.94,58.49,58.80,80317
20-May-25,58.50,59.73,58.06,58.49,178300
19-May-25,58.66,59.00,58.31,58.50,203265

*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: CXCO11