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
22/04/2024	0,29%	0,24	82,29	82,05	82,05	82,87	95K	124
19/04/2024	-0,98%	-0,81	82,05	83,00	82,05	83,00	155K	182
18/04/2024	0,19%	0,16	82,86	82,70	82,60	82,91	105K	107
17/04/2024	-0,42%	-0,35	82,70	83,21	82,65	83,21	72K	94
16/04/2024	-0,78%	-0,65	83,05	83,69	82,52	83,69	265K	228
15/04/2024	1,20%	0,99	83,70	83,00	82,89	83,70	186K	188
12/04/2024	-0,05%	-0,04	82,71	82,76	82,47	82,76	212K	137
11/04/2024	0,36%	0,30	82,75	82,52	82,52	82,75	149K	71
10/04/2024	-0,18%	-0,15	82,45	82,88	82,30	82,89	221K	229
09/04/2024	0,05%	0,04	82,60	82,56	82,30	82,92	143K	136
08/04/2024	-0,06%	-0,05	82,56	82,61	82,56	82,90	111K	97

05/04/2024	0,01%	0,01	82,61	82,60	82,56	82,85	73K	103
04/04/2024	0,11%	0,09	82,60	82,52	82,50	82,86	80K	124
03/04/2024	-0,10%	-0,08	82,51	82,59	82,50	82,59	73K	82
02/04/2024	0,66%	0,54	82,59	82,52	82,08	82,95	51K	87
01/04/2024	-1,97%	-1,65	82,05	82,96	82,05	82,96	100K	143
28/03/2024	1,18%	0,98	83,70	82,72	82,41	83,96	143K	153
27/03/2024	-0,49%	-0,41	82,72	83,13	82,50	83,13	170K	198
26/03/2024	-0,20%	-0,17	83,13	83,30	82,85	83,30	64K	100
25/03/2024	0,24%	0,20	83,30	83,10	82,95	83,88	139K	137
22/03/2024	0,39%	0,32	83,10	83,84	82,50	83,84	85K	112
21/03/2024	-0,71%	-0,59	82,78	83,37	82,54	83,42	212K	184
20/03/2024	1,05%	0,87	83,37	82,50	82,41	83,37	47K	99
19/03/2024	-0,04%	-0,03	82,50	82,53	82,45	82,89	216K	150
18/03/2024	0,22%	0,18	82,53	82,52	82,42	82,90	92K	118
15/03/2024	0,12%	0,10	82,35	82,03	82,03	82,70	71K	98
14/03/2024	-0,30%	-0,25	82,25	82,50	82,02	82,74	135K	179
13/03/2024	-0,60%	-0,50	82,50	82,99	82,48	82,99	162K	117
12/03/2024	0,23%	0,19	83,00	82,81	82,50	83,00	80K	126
11/03/2024	-0,98%	-0,82	82,81	83,63	82,05	83,80	410K	183
08/03/2024	0,67%	0,56	83,63	83,24	83,24	83,63	55K	146
07/03/2024	-0,99%	-0,83	83,07	83,90	83,00	83,90	108K	128
06/03/2024	0,02%	0,02	83,90	83,60	83,01	84,03	200K	207
05/03/2024	-1,28%	-1,09	83,88	84,89	83,53	84,89	126K	158
04/03/2024	2,37%	1,97	84,97	83,00	82,61	84,97	222K	217
01/03/2024	-1,53%	-1,29	83,00	83,56	82,92	84,40	292K	900
29/02/2024	1,38%	1,15	84,29	83,14	82,91	84,50	308K	251
28/02/2024	1,25%	1,03	83,14	82,78	82,11	83,15	139K	219
27/02/2024	-1,07%	-0,89	82,11	83,00	82,10	83,00	197K	178
26/02/2024	0,96%	0,79	83,00	83,15	82,67	83,18	120K	121
23/02/2024	-0,24%	-0,20	82,21	82,41	82,21	82,97	170K	142
22/02/2024	-0,45%	-0,37	82,41	82,99	82,40	83,00	131K	149
21/02/2024	0,33%	0,27	82,78	82,97	82,70	82,99	141K	166
20/02/2024	-0,06%	-0,05	82,51	82,39	82,30	83,00	246K	260
19/02/2024	0,65%	0,53	82,56	82,95	82,19	83,00	156K	154
16/02/2024	-0,09%	-0,07	82,03	82,10	82,01	82,99	166K	163
15/02/2024	-0,34%	-0,28	82,10	82,35	81,05	82,35	96K	180
14/02/2024	-0,16%	-0,13	82,38	82,51	81,04	82,51	224K	245
09/02/2024	-0,29%	-0,24	82,51	82,75	82,31	82,75	78K	166
08/02/2024	0,33%	0,27	82,75	82,48	82,02	83,17	81K	101
07/02/2024	0,86%	0,70	82,48	83,01	81,95	83,01	78K	133
06/02/2024	-1,28%	-1,06	81,78	81,13	81,13	82,28	269K	177
05/02/2024	0,53%	0,44	82,84	82,40	82,10	83,53	145K	154
02/02/2024	-1,32%	-1,10	82,40	82,06	82,01	83,50	110K	142
01/02/2024	1,61%	1,32	83,50	81,50	81,50	85,99	117K	132
31/01/2024	1,19%	0,97	82,18	81,50	81,35	82,80	86K	109
30/01/2024	0,26%	0,21	81,21	80,68	80,31	81,21	253K	125
29/01/2024	0,25%	0,20	81,00	80,80	80,56	81,20	132K	133
26/01/2024	0,86%	0,69	80,80	80,12	80,12	81,18	170K	175
25/01/2024	-1,09%	-0,88	80,11	80,90	80,10	80,90	130K	165
24/01/2024	0,42%	0,34	80,99	80,49	80,11	80,99	254K	113
23/01/2024	-0,14%	-0,11	80,65	80,60	80,51	81,40	119K	115
22/01/2024	-0,02%	-0,02	80,76	80,78	80,32	80,78	135K	124
19/01/2024	0,12%	0,10	80,78	81,05	80,31	81,05	106K	199
18/01/2024	0,25%	0,20	80,68	80,52	80,48	81,47	158K	143
17/01/2024	0,21%	0,17	80,48	80,55	80,00	80,55	177K	166
16/01/2024	-0,22%	-0,18	80,31	81,47	80,03	81,47	234K	161
15/01/2024	0,36%	0,29	80,49	80,19	80,00	80,89	127K	162
12/01/2024	0,29%	0,23	80,20	79,98	79,79	80,50	120K	139
11/01/2024	-0,67%	-0,54	79,97	80,51	79,69	80,51	83K	110
10/01/2024	0,36%	0,29	80,51	80,24	80,24	81,00	204K	90
09/01/2024	-0,94%	-0,76	80,22	81,99	80,20	81,99	238K	239
08/01/2024	0,78%	0,63	80,98	80,34	80,23	83,25	202K	139
05/01/2024	0,45%	0,36	80,35	79,10	79,10	80,79	97K	181
04/01/2024	1,00%	0,79	79,99	79,00	78,91	79,99	143K	127
03/01/2024	0,51%	0,40	79,20	78,80	78,80	79,22	136K	139
02/01/2024	-1,65%	-1,32	78,80	79,39	77,01	80,40	145K	389
28/12/2023	0,40%	0,32	80,12	79,80	79,22	80,69	142K	125
27/12/2023	1,01%	0,80	79,80	79,00	78,95	79,81	99K	114
26/12/2023	-0,88%	-0,70	79,00	79,69	76,05	81,50	372K	369
22/12/2023	1,08%	0,85	79,70	78,85	78,53	79,70	193K	274
21/12/2023	0,75%	0,59	78,85	78,26	78,26	78,98	125K	148
20/12/2023	0,72%	0,56	78,26	78,00	77,00	78,51	297K	266
19/12/2023	-0,40%	-0,31	77,70	78,01	77,41	78,59	251K	224
18/12/2023	0,04%	0,03	78,01	78,20	78,01	78,63	175K	188
15/12/2023	0,74%	0,57	77,98	77,41	77,40	78,00	151K	117
14/12/2023	0,86%	0,66	77,41	76,26	76,26	77,45	177K	181
13/12/2023	0,20%	0,15	76,75	76,01	76,01	76,86	127K	117
12/12/2023	-0,52%	-0,40	76,60	77,00	75,00	77,41	255K	232
11/12/2023	-0,04%	-0,03	77,00	77,03	76,92	77,45	88K	99
08/12/2023	0,55%	0,42	77,03	76,61	76,60	77,48	50K	70
07/12/2023	-0,07%	-0,05	76,61	76,17	76,17	77,40	92K	97
06/12/2023	-0,44%	-0,34	76,66	77,00	76,16	77,00	94K	101
05/12/2023	0,88%	0,67	77,00	76,33	76,02	79,98	260K	208
04/12/2023	0,59%	0,45	76,33	75,80	75,80	76,38	87K	126
01/12/2023	-1,12%	-0,86	75,88	75,99	75,46	78,97	175K	197
30/11/2023	0,52%	0,40	76,74	76,35	76,05	76,77	137K	145
29/11/2023	0,35%	0,27	76,34	76,07	75,41	76,34	138K	129
28/11/2023	1,43%	1,07	76,07	75,05	75,05	76,08	291K	179
27/11/2023	-0,85%	-0,64	75,00	75,63	75,00	75,63	246K	178
24/11/2023	-1,07%	-0,82	75,64	76,46	75,51	76,46	223K	205
23/11/2023	1,12%	0,85	76,46	75,61	75,61	76,48	76K	93
22/11/2023	0,55%	0,41	75,61	76,50	75,20	76,50	213K	244
21/11/2023	-0,73%	-0,55	75,20	75,81	75,20	77,82	442K	349
20/11/2023	0,13%	0,10	75,75	76,00	75,75	78,40	127K	171
17/11/2023	0,29%	0,22	75,65	75,43	75,32	75,87	212K	176
16/11/2023	0,33%	0,25	75,43	75,18	75,16	75,80	118K	171
14/11/2023	-0,32%	-0,24	75,18	75,42	75,00	75,85	224K	153
13/11/2023	0,15%	0,11	75,42	75,31	74,90	75,89	86K	108
10/11/2023	0,16%	0,12	75,31	75,00	74,62	75,85	63K	100
09/11/2023	0,07%	0,05	75,19	75,07	74,00	76,26	179K	247
08/11/2023	0,05%	0,04	75,14	76,38	75,11	76,45	117K	180
07/11/2023	-0,33%	-0,25	75,10	75,35	75,10	76,33	107K	139
06/11/2023	0,20%	0,15	75,35	75,21	75,20	76,21	66K	115
03/11/2023	0,20%	0,15	75,20	75,40	75,10	75,84	138K	110
01/11/2023	-0,17%	-0,13	75,05	74,50	74,44	78,96	105K	124
31/10/2023	0,51%	0,38	75,18	74,80	74,38	75,29	234K	738
30/10/2023	-0,45%	-0,34	74,80	75,85	74,80	76,40	263K	235
27/10/2023	1,27%	0,94	75,14	74,20	74,20	75,99	339K	184
26/10/2023	0,26%	0,19	74,20	74,50	74,01	76,09	163K	177
25/10/2023	-1,97%	-1,49	74,01	75,50	74,01	76,49	106K	137
24/10/2023	0,67%	0,50	75,50	75,00	74,80	76,99	82K	108
23/10/2023	-0,15%	-0,11	75,00	75,11	75,00	75,63	157K	199
20/10/2023	-1,17%	-0,89	75,11	75,90	75,00	75,90	204K	204
19/10/2023	-0,85%	-0,65	76,00	76,65	76,00	76,65	185K	189
18/10/2023	0,46%	0,35	76,65	76,32	76,31	77,78	114K	144
17/10/2023	0,13%	0,10	76,30	76,41	76,30	77,97	108K	172
16/10/2023	-2,35%	-1,83	76,20	78,03	75,70	78,95	318K	356
13/10/2023	0,00%	0,00	78,03	78,02	77,80	78,03	124K	118
11/10/2023	-0,96%	-0,76	78,03	78,70	77,95	79,09	160K	169
10/10/2023	0,81%	0,63	78,79	78,10	78,07	79,46	126K	125
09/10/2023	-0,93%	-0,73	78,16	79,00	78,11	79,50	123K	175
06/10/2023	-0,16%	-0,13	78,89	79,01	78,55	79,02	153K	126
05/10/2023	-	-	79,02	79,69	78,61	79,69	92K	109

Date,Open,High,Low,Close,Volume
22-Apr-24,82.05,82.87,82.05,82.29,95420
19-Apr-24,83.00,83.00,82.05,82.05,155034
18-Apr-24,82.70,82.91,82.60,82.86,104584
17-Apr-24,83.21,83.21,82.65,82.70,72076
16-Apr-24,83.69,83.69,82.52,83.05,264785
15-Apr-24,83.00,83.70,82.89,83.70,185932
12-Apr-24,82.76,82.76,82.47,82.71,211816
11-Apr-24,82.52,82.75,82.52,82.75,149287
10-Apr-24,82.88,82.89,82.30,82.45,220555
09-Apr-24,82.56,82.92,82.30,82.60,142506
08-Apr-24,82.61,82.90,82.56,82.56,110751
05-Apr-24,82.60,82.85,82.56,82.61,73333
04-Apr-24,82.52,82.86,82.50,82.60,80070
03-Apr-24,82.59,82.59,82.50,82.51,72733
02-Apr-24,82.52,82.95,82.08,82.59,51097
01-Apr-24,82.96,82.96,82.05,82.05,99961
28-Mar-24,82.72,83.96,82.41,83.70,143216
27-Mar-24,83.13,83.13,82.50,82.72,169718
26-Mar-24,83.30,83.30,82.85,83.13,64290
25-Mar-24,83.10,83.88,82.95,83.30,138838
22-Mar-24,83.84,83.84,82.50,83.10,84716
21-Mar-24,83.37,83.42,82.54,82.78,211649
20-Mar-24,82.50,83.37,82.41,83.37,46797
19-Mar-24,82.53,82.89,82.45,82.50,216240
18-Mar-24,82.52,82.90,82.42,82.53,91941
15-Mar-24,82.03,82.70,82.03,82.35,71423
14-Mar-24,82.50,82.74,82.02,82.25,134929
13-Mar-24,82.99,82.99,82.48,82.50,162408
12-Mar-24,82.81,83.00,82.50,83.00,79925
11-Mar-24,83.63,83.80,82.05,82.81,410273
08-Mar-24,83.24,83.63,83.24,83.63,54910
07-Mar-24,83.90,83.90,83.00,83.07,108385
06-Mar-24,83.60,84.03,83.01,83.90,199881
05-Mar-24,84.89,84.89,83.53,83.88,126214
04-Mar-24,83.00,84.97,82.61,84.97,222478
01-Mar-24,83.56,84.40,82.92,83.00,292357
29-Feb-24,83.14,84.50,82.91,84.29,308340
28-Feb-24,82.78,83.15,82.11,83.14,139255
27-Feb-24,83.00,83.00,82.10,82.11,197268
26-Feb-24,83.15,83.18,82.67,83.00,119999
23-Feb-24,82.41,82.97,82.21,82.21,169569
22-Feb-24,82.99,83.00,82.40,82.41,130776
21-Feb-24,82.97,82.99,82.70,82.78,141060
20-Feb-24,82.39,83.00,82.30,82.51,246295
19-Feb-24,82.95,83.00,82.19,82.56,155964
16-Feb-24,82.10,82.99,82.01,82.03,165876
15-Feb-24,82.35,82.35,81.05,82.10,95581
14-Feb-24,82.51,82.51,81.04,82.38,224382
09-Feb-24,82.75,82.75,82.31,82.51,77732
08-Feb-24,82.48,83.17,82.02,82.75,81267
07-Feb-24,83.01,83.01,81.95,82.48,78372
06-Feb-24,81.13,82.28,81.13,81.78,268634
05-Feb-24,82.40,83.53,82.10,82.84,145319
02-Feb-24,82.06,83.50,82.01,82.40,109625
01-Feb-24,81.50,85.99,81.50,83.50,116642
31-Jan-24,81.50,82.80,81.35,82.18,86212
30-Jan-24,80.68,81.21,80.31,81.21,252727
29-Jan-24,80.80,81.20,80.56,81.00,131612
26-Jan-24,80.12,81.18,80.12,80.80,170211
25-Jan-24,80.90,80.90,80.10,80.11,129872
24-Jan-24,80.49,80.99,80.11,80.99,253916
23-Jan-24,80.60,81.40,80.51,80.65,118558
22-Jan-24,80.78,80.78,80.32,80.76,135336
19-Jan-24,81.05,81.05,80.31,80.78,105555
18-Jan-24,80.52,81.47,80.48,80.68,157881
17-Jan-24,80.55,80.55,80.00,80.48,176863
16-Jan-24,81.47,81.47,80.03,80.31,233530
15-Jan-24,80.19,80.89,80.00,80.49,127209
12-Jan-24,79.98,80.50,79.79,80.20,120109
11-Jan-24,80.51,80.51,79.69,79.97,82912
10-Jan-24,80.24,81.00,80.24,80.51,204094
09-Jan-24,81.99,81.99,80.20,80.22,238173
08-Jan-24,80.34,83.25,80.23,80.98,202056
05-Jan-24,79.10,80.79,79.10,80.35,96955
04-Jan-24,79.00,79.99,78.91,79.99,142619
03-Jan-24,78.80,79.22,78.80,79.20,135844
02-Jan-24,79.39,80.40,77.01,78.80,145227
28-Dec-23,79.80,80.69,79.22,80.12,142367
27-Dec-23,79.00,79.81,78.95,79.80,99427
26-Dec-23,79.69,81.50,76.05,79.00,372240
22-Dec-23,78.85,79.70,78.53,79.70,192897
21-Dec-23,78.26,78.98,78.26,78.85,124947
20-Dec-23,78.00,78.51,77.00,78.26,296743
19-Dec-23,78.01,78.59,77.41,77.70,250557
18-Dec-23,78.20,78.63,78.01,78.01,174664
15-Dec-23,77.41,78.00,77.40,77.98,151025
14-Dec-23,76.26,77.45,76.26,77.41,177449
13-Dec-23,76.01,76.86,76.01,76.75,126986
12-Dec-23,77.00,77.41,75.00,76.60,254748
11-Dec-23,77.03,77.45,76.92,77.00,88286
08-Dec-23,76.61,77.48,76.60,77.03,50331
07-Dec-23,76.17,77.40,76.17,76.61,91768
06-Dec-23,77.00,77.00,76.16,76.66,94442
05-Dec-23,76.33,79.98,76.02,77.00,259548
04-Dec-23,75.80,76.38,75.80,76.33,87463
01-Dec-23,75.99,78.97,75.46,75.88,174862
30-Nov-23,76.35,76.77,76.05,76.74,136567
29-Nov-23,76.07,76.34,75.41,76.34,137916
28-Nov-23,75.05,76.08,75.05,76.07,291203
27-Nov-23,75.63,75.63,75.00,75.00,245924
24-Nov-23,76.46,76.46,75.51,75.64,222514
23-Nov-23,75.61,76.48,75.61,76.46,76130
22-Nov-23,76.50,76.50,75.20,75.61,213159
21-Nov-23,75.81,77.82,75.20,75.20,441578
20-Nov-23,76.00,78.40,75.75,75.75,126571
17-Nov-23,75.43,75.87,75.32,75.65,211760
16-Nov-23,75.18,75.80,75.16,75.43,118211
14-Nov-23,75.42,75.85,75.00,75.18,223790
13-Nov-23,75.31,75.89,74.90,75.42,85765
10-Nov-23,75.00,75.85,74.62,75.31,63262
09-Nov-23,75.07,76.26,74.00,75.19,178691
08-Nov-23,76.38,76.45,75.11,75.14,116901
07-Nov-23,75.35,76.33,75.10,75.10,107045
06-Nov-23,75.21,76.21,75.20,75.35,66105
03-Nov-23,75.40,75.84,75.10,75.20,138030
01-Nov-23,74.50,78.96,74.44,75.05,104545
31-Oct-23,74.80,75.29,74.38,75.18,234239
30-Oct-23,75.85,76.40,74.80,74.80,262955
27-Oct-23,74.20,75.99,74.20,75.14,338527
26-Oct-23,74.50,76.09,74.01,74.20,162850
25-Oct-23,75.50,76.49,74.01,74.01,106159
24-Oct-23,75.00,76.99,74.80,75.50,81534
23-Oct-23,75.11,75.63,75.00,75.00,156815
20-Oct-23,75.90,75.90,75.00,75.11,204133
19-Oct-23,76.65,76.65,76.00,76.00,184722
18-Oct-23,76.32,77.78,76.31,76.65,114070
17-Oct-23,76.41,77.97,76.30,76.30,108009
16-Oct-23,78.03,78.95,75.70,76.20,317985
13-Oct-23,78.02,78.03,77.80,78.03,123593
11-Oct-23,78.70,79.09,77.95,78.03,159594
10-Oct-23,78.10,79.46,78.07,78.79,125733
09-Oct-23,79.00,79.50,78.11,78.16,122683
06-Oct-23,79.01,79.02,78.55,78.89,153258
05-Oct-23,79.69,79.69,78.61,79.02,92391

*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