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
24/03/2025	-0,29%	-0,17	58,24	57,52	54,10	58,98	425K	370
21/03/2025	0,78%	0,45	58,41	57,96	57,04	58,45	192K	132
20/03/2025	0,64%	0,37	57,96	57,99	57,60	58,48	87K	92
19/03/2025	-0,19%	-0,11	57,59	57,70	57,19	57,70	31K	66
18/03/2025	-0,17%	-0,10	57,70	58,35	57,10	58,35	48K	82
17/03/2025	1,40%	0,80	57,80	56,51	56,51	58,00	45K	73
14/03/2025	2,68%	1,49	57,00	55,53	55,53	57,98	75K	61

13/03/2025	-1,40%	-0,79	55,51	56,45	55,51	57,97	111K	167
12/03/2025	-0,16%	-0,09	56,30	56,65	56,03	56,80	64K	72
11/03/2025	1,77%	0,98	56,39	56,50	55,54	56,50	154K	108
10/03/2025	-0,07%	-0,04	55,41	55,24	54,03	56,71	75K	87
07/03/2025	-0,98%	-0,55	55,45	56,05	55,30	56,29	328K	112
06/03/2025	-0,05%	-0,03	56,00	56,04	55,42	56,04	98K	95
05/03/2025	-1,29%	-0,73	56,03	56,10	56,00	56,10	38K	40
28/02/2025	1,54%	0,86	56,76	55,90	55,57	56,79	77K	354
27/02/2025	0,09%	0,05	55,90	55,90	54,30	55,90	80K	73
26/02/2025	1,88%	1,03	55,85	54,82	54,23	55,90	114K	81
25/02/2025	-0,76%	-0,42	54,82	55,24	54,00	55,47	81K	164
24/02/2025	0,44%	0,24	55,24	55,01	53,00	56,00	97K	162
21/02/2025	0,42%	0,23	55,00	55,00	54,77	55,00	65K	60
20/02/2025	0,85%	0,46	54,77	54,31	53,50	54,77	116K	87
19/02/2025	0,24%	0,13	54,31	54,18	53,50	54,34	201K	195
18/02/2025	1,40%	0,75	54,18	53,16	53,16	54,93	65K	121
17/02/2025	-0,07%	-0,04	53,43	53,17	53,17	55,00	106K	129
14/02/2025	0,00%	0,00	53,47	53,10	52,90	53,73	104K	111
13/02/2025	-0,26%	-0,14	53,47	54,15	52,12	54,15	162K	146
12/02/2025	-1,99%	-1,09	53,61	54,74	53,61	55,21	132K	101
11/02/2025	-0,22%	-0,12	54,70	55,45	54,65	55,45	37K	45
10/02/2025	-0,36%	-0,20	54,82	55,00	54,55	55,04	69K	62
07/02/2025	-0,79%	-0,44	55,02	55,10	54,53	55,10	96K	115
06/02/2025	-0,40%	-0,22	55,46	56,05	54,51	56,05	148K	651
05/02/2025	-0,23%	-0,13	55,68	55,82	55,01	55,82	12K	31
04/02/2025	0,65%	0,36	55,81	55,90	55,00	56,03	24K	40
03/02/2025	-2,00%	-1,13	55,45	55,93	55,07	56,69	135K	99
31/01/2025	-0,54%	-0,31	56,58	55,76	55,76	56,95	104K	410
30/01/2025	1,61%	0,90	56,89	56,55	55,70	57,00	63K	61
29/01/2025	0,77%	0,43	55,99	55,57	55,31	56,21	61K	74
28/01/2025	-0,55%	-0,31	55,56	56,43	55,55	56,43	49K	67
27/01/2025	-0,05%	-0,03	55,87	55,89	55,31	55,90	49K	71
24/01/2025	0,00%	0,00	55,90	55,90	55,33	55,90	23K	53
23/01/2025	1,01%	0,56	55,90	55,66	55,10	55,94	50K	61
22/01/2025	0,34%	0,19	55,34	55,48	55,00	55,48	95K	203
21/01/2025	-0,27%	-0,15	55,15	55,00	55,00	56,18	56K	65
20/01/2025	-0,58%	-0,32	55,30	55,63	54,51	55,63	46K	61
17/01/2025	0,94%	0,52	55,62	54,90	54,66	55,68	85K	80
16/01/2025	-0,09%	-0,05	55,10	55,15	54,81	55,15	37K	87
15/01/2025	-0,42%	-0,23	55,15	55,00	54,63	55,72	113K	132
14/01/2025	0,69%	0,38	55,38	55,00	54,81	55,95	161K	104
13/01/2025	-0,90%	-0,50	55,00	55,50	54,99	56,20	112K	90
10/01/2025	-0,14%	-0,08	55,50	56,14	55,50	56,20	55K	70
09/01/2025	-0,93%	-0,52	55,58	57,70	55,58	57,73	32K	38
08/01/2025	-0,73%	-0,41	56,10	56,09	55,00	56,10	91K	108
07/01/2025	0,77%	0,43	56,51	56,65	54,07	57,57	111K	173
06/01/2025	-3,26%	-1,89	56,08	57,95	52,05	57,96	207K	821
03/01/2025	-1,24%	-0,73	57,97	58,70	57,95	59,96	68K	75
02/01/2025	1,21%	0,70	58,70	58,00	57,50	60,00	99K	360
30/12/2024	1,75%	1,00	58,00	56,30	55,81	58,00	105K	321
27/12/2024	0,35%	0,20	57,00	55,66	52,52	57,00	143K	674
26/12/2024	6,29%	3,36	56,80	53,43	52,50	57,00	310K	456
23/12/2024	1,65%	0,87	53,44	53,10	52,57	54,20	213K	93
20/12/2024	2,08%	1,07	52,57	51,50	51,04	52,57	166K	455
19/12/2024	-0,94%	-0,49	51,50	51,99	50,07	51,99	155K	591
18/12/2024	-0,17%	-0,09	51,99	52,08	51,10	52,08	179K	147
17/12/2024	-0,99%	-0,52	52,08	52,00	51,16	52,53	686K	270
16/12/2024	2,85%	1,46	52,60	53,19	51,50	53,19	159K	363
13/12/2024	-5,23%	-2,82	51,14	53,96	50,03	54,20	254K	389
12/12/2024	0,06%	0,03	53,96	53,93	52,95	54,89	107K	148
11/12/2024	0,02%	0,01	53,93	53,93	53,00	54,19	249K	311
10/12/2024	0,54%	0,29	53,92	53,55	53,06	54,99	218K	122
09/12/2024	-1,56%	-0,85	53,63	54,18	53,37	54,99	99K	96
06/12/2024	-0,95%	-0,52	54,48	54,49	53,83	54,50	141K	126
05/12/2024	0,00%	0,00	55,00	54,50	51,00	55,20	305K	229
04/12/2024	-1,50%	-0,84	55,00	54,89	52,01	56,98	208K	186
03/12/2024	-0,34%	-0,19	55,84	56,00	54,90	56,00	156K	100
02/12/2024	-2,25%	-1,29	56,03	56,17	56,02	58,42	165K	221
29/11/2024	0,53%	0,30	57,32	56,50	55,01	57,32	269K	1.232
28/11/2024	-0,73%	-0,42	57,02	56,75	56,02	59,00	221K	1.518
27/11/2024	1,50%	0,85	57,44	56,00	55,70	59,75	226K	1.284
26/11/2024	-5,65%	-3,39	56,59	59,88	53,90	59,88	602K	1.275
25/11/2024	10,06%	5,48	59,98	54,48	53,92	60,50	262K	411
22/11/2024	0,44%	0,24	54,50	54,67	49,44	54,67	537K	491
21/11/2024	0,52%	0,28	54,26	54,00	54,00	56,88	103K	163
19/11/2024	1,47%	0,78	53,98	53,21	52,71	53,98	186K	132
18/11/2024	0,38%	0,20	53,20	53,02	53,02	54,00	159K	171
14/11/2024	0,00%	0,00	53,00	52,31	52,31	54,00	257K	195
13/11/2024	-2,03%	-1,10	53,00	54,10	52,31	55,51	372K	315
12/11/2024	-1,46%	-0,80	54,10	55,00	53,83	55,49	250K	193
11/11/2024	-1,06%	-0,59	54,90	55,49	52,90	57,22	548K	438
08/11/2024	-3,18%	-1,82	55,49	57,21	54,90	57,27	551K	255
07/11/2024	0,35%	0,20	57,31	57,14	57,14	57,79	62K	104
06/11/2024	-0,70%	-0,40	57,11	57,52	57,10	57,60	144K	123
05/11/2024	-0,07%	-0,04	57,51	57,50	57,50	57,94	207K	101
04/11/2024	-1,86%	-1,09	57,55	57,72	57,51	58,57	240K	226
01/11/2024	-4,73%	-2,91	58,64	60,00	56,32	60,98	322K	322
31/10/2024	0,26%	0,16	61,55	61,50	61,45	62,70	102K	119
30/10/2024	-0,42%	-0,26	61,39	61,65	61,31	61,65	94K	92
29/10/2024	-0,77%	-0,48	61,65	62,01	61,04	62,01	240K	845
28/10/2024	-0,03%	-0,02	62,13	62,60	62,00	62,60	281K	222
25/10/2024	-0,11%	-0,07	62,15	62,02	62,01	62,84	105K	132
24/10/2024	0,05%	0,03	62,22	62,02	62,00	62,25	163K	89
23/10/2024	-0,10%	-0,06	62,19	62,25	62,00	62,29	107K	111
22/10/2024	-0,61%	-0,38	62,25	62,63	62,11	63,99	137K	233
21/10/2024	-0,74%	-0,47	62,63	63,15	62,02	63,15	284K	324
18/10/2024	0,00%	0,00	63,10	63,10	62,96	63,10	168K	57
17/10/2024	0,16%	0,10	63,10	63,10	62,50	63,10	145K	121
16/10/2024	-0,54%	-0,34	63,00	63,16	62,98	63,16	184K	91
15/10/2024	0,54%	0,34	63,34	62,97	62,07	63,34	158K	176
14/10/2024	-0,94%	-0,60	63,00	63,60	62,00	64,17	199K	243
11/10/2024	-1,32%	-0,85	63,60	63,16	63,02	64,41	160K	184
10/10/2024	-0,80%	-0,52	64,45	64,12	64,12	64,93	136K	101
09/10/2024	-0,14%	-0,09	64,97	64,80	61,56	65,00	602K	194
08/10/2024	-0,38%	-0,25	65,06	65,30	64,81	65,30	126K	98
07/10/2024	-0,37%	-0,24	65,31	65,30	65,00	66,00	188K	219
04/10/2024	-1,13%	-0,75	65,55	66,00	65,23	66,27	239K	287
03/10/2024	-0,14%	-0,09	66,30	66,70	66,10	66,70	159K	132
02/10/2024	1,65%	1,08	66,39	65,69	65,60	66,94	279K	223
01/10/2024	-3,64%	-2,47	65,31	66,49	65,31	66,60	417K	270
30/09/2024	0,56%	0,38	67,78	67,46	66,50	68,59	243K	324
27/09/2024	0,30%	0,20	67,40	67,20	67,18	67,92	144K	154
26/09/2024	-0,65%	-0,44	67,20	67,64	67,00	68,12	70K	121
25/09/2024	-0,37%	-0,25	67,64	67,71	67,50	68,22	271K	138
24/09/2024	0,47%	0,32	67,89	67,57	67,40	68,43	178K	158
23/09/2024	0,45%	0,30	67,57	66,62	66,62	68,69	396K	372
20/09/2024	-0,04%	-0,03	67,27	67,30	66,90	68,70	669K	372
19/09/2024	-0,18%	-0,12	67,30	67,80	67,00	67,80	591K	287
18/09/2024	-1,45%	-0,99	67,42	68,12	67,07	68,30	777K	394
17/09/2024	0,16%	0,11	68,41	68,25	68,20	68,93	1M	397
16/09/2024	-2,39%	-1,67	68,30	69,95	68,11	69,95	1M	859
13/09/2024	-0,96%	-0,68	69,97	70,65	68,99	70,82	572K	419
12/09/2024	-0,42%	-0,30	70,65	70,95	70,00	70,95	97K	118
11/09/2024	1,20%	0,84	70,95	70,20	70,20	70,95	69K	131
10/09/2024	0,01%	0,01	70,11	70,10	69,93	70,20	61K	99
09/09/2024	0,14%	0,10	70,10	70,00	69,76	70,52	453K	219
06/09/2024	-	-	70,00	70,46	69,00	70,78	139K	202

Date,Open,High,Low,Close,Volume
24-Mar-25,57.52,58.98,54.10,58.24,425199
21-Mar-25,57.96,58.45,57.04,58.41,192035
20-Mar-25,57.99,58.48,57.60,57.96,86638
19-Mar-25,57.70,57.70,57.19,57.59,30544
18-Mar-25,58.35,58.35,57.10,57.70,47525
17-Mar-25,56.51,58.00,56.51,57.80,45004
14-Mar-25,55.53,57.98,55.53,57.00,75136
13-Mar-25,56.45,57.97,55.51,55.51,110923
12-Mar-25,56.65,56.80,56.03,56.30,63895
11-Mar-25,56.50,56.50,55.54,56.39,154233
10-Mar-25,55.24,56.71,54.03,55.41,75088
07-Mar-25,56.05,56.29,55.30,55.45,328087
06-Mar-25,56.04,56.04,55.42,56.00,98114
05-Mar-25,56.10,56.10,56.00,56.03,37637
28-Feb-25,55.90,56.79,55.57,56.76,77408
27-Feb-25,55.90,55.90,54.30,55.90,79522
26-Feb-25,54.82,55.90,54.23,55.85,114476
25-Feb-25,55.24,55.47,54.00,54.82,81325
24-Feb-25,55.01,56.00,53.00,55.24,97292
21-Feb-25,55.00,55.00,54.77,55.00,64663
20-Feb-25,54.31,54.77,53.50,54.77,116114
19-Feb-25,54.18,54.34,53.50,54.31,201326
18-Feb-25,53.16,54.93,53.16,54.18,64729
17-Feb-25,53.17,55.00,53.17,53.43,105635
14-Feb-25,53.10,53.73,52.90,53.47,103844
13-Feb-25,54.15,54.15,52.12,53.47,162119
12-Feb-25,54.74,55.21,53.61,53.61,131783
11-Feb-25,55.45,55.45,54.65,54.70,37224
10-Feb-25,55.00,55.04,54.55,54.82,68924
07-Feb-25,55.10,55.10,54.53,55.02,95739
06-Feb-25,56.05,56.05,54.51,55.46,147597
05-Feb-25,55.82,55.82,55.01,55.68,11703
04-Feb-25,55.90,56.03,55.00,55.81,24038
03-Feb-25,55.93,56.69,55.07,55.45,134868
31-Jan-25,55.76,56.95,55.76,56.58,103901
30-Jan-25,56.55,57.00,55.70,56.89,63062
29-Jan-25,55.57,56.21,55.31,55.99,61381
28-Jan-25,56.43,56.43,55.55,55.56,49029
27-Jan-25,55.89,55.90,55.31,55.87,49175
24-Jan-25,55.90,55.90,55.33,55.90,22831
23-Jan-25,55.66,55.94,55.10,55.90,50035
22-Jan-25,55.48,55.48,55.00,55.34,95349
21-Jan-25,55.00,56.18,55.00,55.15,56443
20-Jan-25,55.63,55.63,54.51,55.30,45841
17-Jan-25,54.90,55.68,54.66,55.62,85272
16-Jan-25,55.15,55.15,54.81,55.10,36980
15-Jan-25,55.00,55.72,54.63,55.15,113350
14-Jan-25,55.00,55.95,54.81,55.38,160757
13-Jan-25,55.50,56.20,54.99,55.00,111539
10-Jan-25,56.14,56.20,55.50,55.50,55475
09-Jan-25,57.70,57.73,55.58,55.58,32112
08-Jan-25,56.09,56.10,55.00,56.10,91043
07-Jan-25,56.65,57.57,54.07,56.51,110609
06-Jan-25,57.95,57.96,52.05,56.08,206703
03-Jan-25,58.70,59.96,57.95,57.97,67836
02-Jan-25,58.00,60.00,57.50,58.70,98911
30-Dec-24,56.30,58.00,55.81,58.00,104864
27-Dec-24,55.66,57.00,52.52,57.00,143484
26-Dec-24,53.43,57.00,52.50,56.80,310022
23-Dec-24,53.10,54.20,52.57,53.44,213272
20-Dec-24,51.50,52.57,51.04,52.57,166381
19-Dec-24,51.99,51.99,50.07,51.50,154969
18-Dec-24,52.08,52.08,51.10,51.99,179072
17-Dec-24,52.00,52.53,51.16,52.08,686404
16-Dec-24,53.19,53.19,51.50,52.60,159302
13-Dec-24,53.96,54.20,50.03,51.14,254154
12-Dec-24,53.93,54.89,52.95,53.96,106581
11-Dec-24,53.93,54.19,53.00,53.93,249386
10-Dec-24,53.55,54.99,53.06,53.92,217669
09-Dec-24,54.18,54.99,53.37,53.63,98947
06-Dec-24,54.49,54.50,53.83,54.48,140514
05-Dec-24,54.50,55.20,51.00,55.00,304748
04-Dec-24,54.89,56.98,52.01,55.00,207675
03-Dec-24,56.00,56.00,54.90,55.84,156214
02-Dec-24,56.17,58.42,56.02,56.03,165119
29-Nov-24,56.50,57.32,55.01,57.32,268533
28-Nov-24,56.75,59.00,56.02,57.02,221329
27-Nov-24,56.00,59.75,55.70,57.44,225850
26-Nov-24,59.88,59.88,53.90,56.59,601781
25-Nov-24,54.48,60.50,53.92,59.98,261796
22-Nov-24,54.67,54.67,49.44,54.50,537233
21-Nov-24,54.00,56.88,54.00,54.26,103190
19-Nov-24,53.21,53.98,52.71,53.98,185616
18-Nov-24,53.02,54.00,53.02,53.20,158975
14-Nov-24,52.31,54.00,52.31,53.00,256895
13-Nov-24,54.10,55.51,52.31,53.00,371562
12-Nov-24,55.00,55.49,53.83,54.10,249892
11-Nov-24,55.49,57.22,52.90,54.90,548155
08-Nov-24,57.21,57.27,54.90,55.49,550788
07-Nov-24,57.14,57.79,57.14,57.31,62459
06-Nov-24,57.52,57.60,57.10,57.11,144275
05-Nov-24,57.50,57.94,57.50,57.51,206981
04-Nov-24,57.72,58.57,57.51,57.55,240051
01-Nov-24,60.00,60.98,56.32,58.64,321636
31-Oct-24,61.50,62.70,61.45,61.55,102146
30-Oct-24,61.65,61.65,61.31,61.39,93951
29-Oct-24,62.01,62.01,61.04,61.65,240053
28-Oct-24,62.60,62.60,62.00,62.13,280943
25-Oct-24,62.02,62.84,62.01,62.15,104949
24-Oct-24,62.02,62.25,62.00,62.22,162857
23-Oct-24,62.25,62.29,62.00,62.19,106556
22-Oct-24,62.63,63.99,62.11,62.25,136951
21-Oct-24,63.15,63.15,62.02,62.63,284089
18-Oct-24,63.10,63.10,62.96,63.10,168025
17-Oct-24,63.10,63.10,62.50,63.10,145484
16-Oct-24,63.16,63.16,62.98,63.00,183603
15-Oct-24,62.97,63.34,62.07,63.34,158437
14-Oct-24,63.60,64.17,62.00,63.00,199114
11-Oct-24,63.16,64.41,63.02,63.60,160433
10-Oct-24,64.12,64.93,64.12,64.45,135916
09-Oct-24,64.80,65.00,61.56,64.97,602363
08-Oct-24,65.30,65.30,64.81,65.06,125717
07-Oct-24,65.30,66.00,65.00,65.31,188230
04-Oct-24,66.00,66.27,65.23,65.55,239129
03-Oct-24,66.70,66.70,66.10,66.30,158791
02-Oct-24,65.69,66.94,65.60,66.39,279468
01-Oct-24,66.49,66.60,65.31,65.31,416831
30-Sep-24,67.46,68.59,66.50,67.78,243092
27-Sep-24,67.20,67.92,67.18,67.40,143814
26-Sep-24,67.64,68.12,67.00,67.20,69607
25-Sep-24,67.71,68.22,67.50,67.64,270699
24-Sep-24,67.57,68.43,67.40,67.89,177952
23-Sep-24,66.62,68.69,66.62,67.57,395780
20-Sep-24,67.30,68.70,66.90,67.27,669482
19-Sep-24,67.80,67.80,67.00,67.30,590615
18-Sep-24,68.12,68.30,67.07,67.42,777247
17-Sep-24,68.25,68.93,68.20,68.41,1157321
16-Sep-24,69.95,69.95,68.11,68.30,1371698
13-Sep-24,70.65,70.82,68.99,69.97,572336
12-Sep-24,70.95,70.95,70.00,70.65,97250
11-Sep-24,70.20,70.95,70.20,70.95,69221
10-Sep-24,70.10,70.20,69.93,70.11,60581
09-Sep-24,70.00,70.52,69.76,70.10,453342
06-Sep-24,70.46,70.78,69.00,70.00,138861

*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