ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CXCO11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-0,28%-0,2175,5375,9974,5377,00141K124
01/07/20220,33%0,2575,7474,7573,8075,75167K88
30/06/2022-1,55%-1,1975,4976,6773,9976,67589K259
29/06/20221,00%0,7676,6875,9075,9076,70280K140
28/06/20220,48%0,3675,9275,7075,7075,99194K79
27/06/20220,41%0,3175,5675,4975,0375,95139K112
24/06/2022-0,24%-0,1875,2575,4374,5575,96108K82
23/06/20220,60%0,4575,4374,9774,9676,00222K145
22/06/2022-0,12%-0,0974,9875,0174,5375,01126K139
21/06/20220,44%0,3375,0774,7474,7475,97222K220
20/06/2022-0,35%-0,2674,7475,0074,5075,97195K234
17/06/20220,00%0,0075,0074,9674,2576,64121K146
15/06/2022-0,65%-0,4975,0074,5874,4875,46215K221
14/06/20221,45%1,0875,4974,4174,2376,80243K221
13/06/2022-0,32%-0,2474,4174,2574,2174,99131K139
10/06/2022-0,03%-0,0274,6574,6774,1074,67110K123
09/06/2022-0,65%-0,4974,6775,1574,2675,15106K127
08/06/2022-0,07%-0,0575,1674,6074,5975,21205K99
07/06/2022-0,24%-0,1875,2175,9674,6175,97624K258
06/06/2022-0,15%-0,1175,3975,5075,0177,11122K139
03/06/20220,65%0,4975,5075,0174,5876,10191K135
02/06/2022-0,39%-0,2975,0175,5174,1776,19476K295
01/06/2022-2,40%-1,8575,3076,4174,6676,99524K327
31/05/20220,16%0,1277,1577,0276,8577,77167K138
30/05/20220,12%0,0977,0376,9476,9077,98160K185
27/05/20221,49%1,1376,9476,0275,8277,0096K119
26/05/20220,01%0,0175,8176,0075,7878,40197K144
25/05/2022-1,56%-1,2075,8077,1075,5378,00526K1.927
24/05/20220,00%0,0077,0076,9876,5677,00354K85
23/05/20220,03%0,0277,0076,9976,5277,00516K537
20/05/2022-1,28%-1,0076,9877,0076,5677,00112K109
19/05/20221,93%1,4877,9876,5176,5078,00144K145
18/05/20220,39%0,3076,5075,6075,4079,98596K440
17/05/2022-0,73%-0,5676,2076,7575,5576,75291K179
16/05/2022-0,30%-0,2376,7676,8975,2176,89298K208
13/05/20222,50%1,8876,9975,5075,1377,02217K153
12/05/2022-2,44%-1,8875,1176,6175,0176,97177K169
11/05/20220,31%0,2476,9976,7576,0077,02145K113
10/05/2022-0,66%-0,5176,7577,0175,1077,24123K142
09/05/20220,73%0,5677,2677,9676,7177,98122K134
06/05/20220,33%0,2576,7076,0875,0876,79146K152
05/05/2022-1,53%-1,1976,4576,5076,1177,63155K137
04/05/20220,18%0,1477,6477,0076,5077,95121K143
03/05/20220,10%0,0877,5077,4377,4278,44103K122
02/05/2022-0,74%-0,5877,4278,0276,0079,01526K185
29/04/20220,21%0,1678,0077,8477,2078,25216K86
28/04/2022-0,06%-0,0577,8477,7977,0078,24311K201
27/04/20220,26%0,2077,8977,9876,6478,23168K130
26/04/20221,08%0,8377,6976,8276,1278,00340K168
25/04/2022-0,04%-0,0376,8676,5075,5276,87554K288
22/04/2022-0,21%-0,1676,8977,0176,8078,25185K146
20/04/2022-1,28%-1,0077,0578,0077,0278,00343K1.183
19/04/2022-0,51%-0,4078,0578,0077,0978,44146K500
18/04/20221,49%1,1578,4577,1377,1278,90119K100
14/04/20220,04%0,0377,3077,2677,2679,00161K135
13/04/2022-0,16%-0,1277,2776,0176,0177,38159K169
12/04/2022-0,17%-0,1377,3977,4976,3077,49378K678
11/04/2022-0,10%-0,0877,5277,5976,9577,60462K331
08/04/2022-0,05%-0,0477,6077,6477,0177,64452K466
07/04/2022-1,06%-0,8377,6478,4077,0378,40198K159
06/04/2022-0,30%-0,2478,4778,5078,4778,99104K76
05/04/2022-0,37%-0,2978,7178,8977,5478,89171K816
04/04/2022-1,25%-1,0079,0079,9877,5479,98327K306
01/04/20222,45%1,9180,0077,8075,2180,15143K148
31/03/20220,76%0,5978,0977,5077,0079,77296K167
30/03/20220,00%0,0077,5077,5076,9177,50265K246
29/03/20221,00%0,7777,5076,7376,7379,96232K210
28/03/2022-0,32%-0,2576,7376,9775,4276,97181K311
25/03/20222,10%1,5876,9875,4075,3976,99173K184
24/03/2022-2,55%-1,9775,4076,9673,0077,35681K801
23/03/2022-0,62%-0,4877,3777,8476,0277,85209K127
22/03/20221,24%0,9577,8576,0075,7079,00418K381
21/03/2022-1,16%-0,9076,9075,2575,2577,44130K129
18/03/20221,34%1,0377,8076,9875,1079,95243K211
17/03/20222,29%1,7276,7775,0675,0676,98222K465
16/03/2022-1,30%-0,9975,0575,9774,6176,97228K225
15/03/20220,09%0,0776,0475,9575,0080,49205K130
14/03/20220,94%0,7175,9775,2675,2575,9790K65
11/03/2022-0,45%-0,3475,2675,5974,5177,95166K188
10/03/20220,20%0,1575,6076,0074,5176,60156K137
09/03/2022-0,04%-0,0375,4575,4774,5175,47128K154
08/03/2022-1,46%-1,1275,4876,5974,5276,59177K189
07/03/20220,51%0,3976,6076,2074,0376,86215K153
04/03/2022-0,37%-0,2876,2176,4576,1177,98129K98
03/03/20221,20%0,9176,4975,4474,0176,49259K294
02/03/2022-0,68%-0,5275,5875,5073,1676,02179K200
25/02/2022-1,18%-0,9176,1077,1076,0078,78262K141
24/02/2022-1,89%-1,4877,0178,0075,5078,00290K218
23/02/2022-0,82%-0,6578,4979,1477,0079,14412K293
22/02/20221,50%1,1779,1478,0178,0179,80105K134
21/02/2022-0,98%-0,7777,9779,8075,0379,80185K254
18/02/20220,37%0,2978,7478,4578,4579,88205K151
17/02/2022-0,09%-0,0778,4579,4978,1079,49123K73
16/02/2022-1,10%-0,8778,5279,9678,1079,96241K109
15/02/2022-0,01%-0,0179,3979,4078,5079,98225K207
14/02/20221,15%0,9079,4078,5078,5079,4250K93
11/02/20220,00%0,0078,5078,5078,4979,88167K93
10/02/2022-0,13%-0,1078,5078,6078,5079,86134K119
09/02/2022-0,51%-0,4078,6079,0078,6079,98144K94
08/02/2022-1,48%-1,1979,0080,1979,0080,19116K123
07/02/20220,26%0,2180,1980,0079,6383,00326K234
04/02/2022-0,27%-0,2279,9880,2079,7280,87111K112
03/02/2022-0,77%-0,6280,2080,8280,1583,6581K71
02/02/2022-1,44%-1,1880,8282,9980,1482,99130K144
01/02/20221,50%1,2182,0080,1480,1483,81222K111
31/01/2022-0,55%-0,4580,7980,8680,0282,00162K82
28/01/20221,30%1,0481,2480,2080,0481,4779K95
27/01/2022-0,37%-0,3080,2080,4979,7580,4940K68
26/01/2022-1,83%-1,5080,5081,9979,5181,99158K136
25/01/20221,57%1,2782,0080,7079,5382,00498K252
24/01/2022-0,09%-0,0780,7380,1780,1180,84144K174
21/01/20220,86%0,6980,8080,0080,0081,47170K120
20/01/20220,00%0,0080,1180,1179,0481,90191K182
19/01/2022-1,17%-0,9580,1181,0780,1181,07337K143
18/01/20220,06%0,0581,0681,2980,7181,3071K108
17/01/2022-0,84%-0,6981,0181,0180,7081,67231K220
14/01/20221,44%1,1681,7080,4980,4881,71137K135
13/01/20220,05%0,0480,5480,4980,4981,7050K59
12/01/20221,23%0,9880,5079,5479,0081,9347K53
11/01/2022-1,83%-1,4879,5281,0079,5281,90176K227
10/01/20223,18%2,5081,0078,2578,2581,00114K129
07/01/2022-1,74%-1,3978,5079,0078,2679,85357K212
06/01/2022-0,11%-0,0979,8979,9779,2679,9785K81
05/01/20220,04%0,0379,9880,0079,5182,00292K174
04/01/2022-1,77%-1,4479,9582,0076,0082,00256K155
03/01/2022-0,13%-0,1181,3983,9779,0483,97650K306
30/12/2021-0,09%-0,0781,5082,0081,2182,00247K90
29/12/2021-0,28%-0,2381,5781,9980,5281,99160K89
28/12/2021-0,18%-0,1581,8081,8979,5981,89127K89
27/12/20212,57%2,0581,9579,8979,5482,00214K147
23/12/20210,04%0,0379,9078,2278,2279,90105K93
22/12/20210,68%0,5479,8778,2378,2379,99292K166
21/12/20210,93%0,7379,3378,6078,2680,00161K157
20/12/2021--78,6079,1077,6179,10161K196


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito