papéis
login
mais

Cotação atual, histórico e gráfico do papel: CXRI11

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
09/04/20210,46%0,4598,4598,8697,5598,9613K32
08/04/20210,00%0,0098,0098,0097,3098,0055K60
07/04/2021-0,83%-0,8298,0098,8297,2398,8516K36
06/04/2021-0,24%-0,2498,8297,2197,1299,0045K71
05/04/2021-2,38%-2,4199,0699,6697,5799,66128K105
01/04/20211,99%1,98101,4799,0098,49101,4736K35
31/03/20210,90%0,8999,4998,7097,7999,7975K55
30/03/20211,21%1,1898,6097,4297,4298,6511K35
29/03/2021-0,04%-0,0497,4297,4697,3198,0021K36
26/03/2021-0,56%-0,5597,4698,6997,1298,6925K62
25/03/2021-0,50%-0,4998,0198,5098,0098,7058K58
24/03/20211,80%1,7498,5098,8996,2798,8962K112
23/03/2021-1,12%-1,1096,7699,8896,5099,8841K85
22/03/2021-0,14%-0,1497,8698,0096,7098,99130K68
19/03/20210,51%0,5098,0097,5897,5598,4942K42
18/03/2021-1,52%-1,5097,5099,2997,0099,9952K71
17/03/20210,51%0,5099,0099,1398,1199,3012K31
16/03/20210,72%0,7098,5097,5197,5199,0037K44
15/03/2021-0,81%-0,8097,8098,5097,5199,9945K90
12/03/2021-1,40%-1,4098,60100,0098,00100,0034K66
11/03/20211,01%1,00100,0097,5197,51100,4040K38
10/03/2021-1,00%-1,0099,00100,4297,50100,4211K28
09/03/20210,10%0,10100,0099,9099,50100,30123K32
08/03/2021-0,08%-0,0899,9099,9997,40100,0018K31
05/03/20213,61%3,4899,9896,5096,0099,9924K44
04/03/2021-0,52%-0,5096,5097,0395,0097,0365K68
03/03/2021-3,42%-3,4397,00100,3093,43100,3082K104
02/03/2021-0,56%-0,57100,4397,1097,10100,5049K50
01/03/20213,06%3,00101,00102,00100,00102,0065K52
26/02/2021-1,21%-1,2098,00100,3897,00100,38149K107
25/02/2021-0,80%-0,8099,20100,0099,11102,85102K82
24/02/2021-1,48%-1,50100,00101,51100,00101,5170K71
23/02/2021-0,49%-0,50101,50103,00100,77103,0466K57
22/02/2021-0,06%-0,06102,00102,20100,00102,91127K131
19/02/2021-1,10%-1,14102,06103,20102,01104,6585K87
18/02/20210,19%0,20103,20104,09103,15104,8938K59
17/02/2021-1,90%-2,00103,00105,00103,00105,00113K85
12/02/2021-1,79%-1,91105,00106,91104,01107,0068K73
11/02/20211,34%1,41106,91105,00103,00107,0090K66
10/02/20210,24%0,25105,50106,92103,00110,2295K109
09/02/20211,66%1,72105,25103,00103,00107,00144K69
08/02/2021-3,23%-3,46103,53104,02102,10105,8993K103
05/02/20213,70%3,82106,99103,17103,17107,0077K63
04/02/20210,63%0,65103,17102,56102,00103,88106K74
03/02/2021-4,01%-4,28102,52108,49102,51108,50199K186
02/02/2021-5,78%-6,55106,80110,00106,50110,43163K196
01/02/2021-0,67%-0,76113,35114,11113,23114,1190K73
29/01/2021-0,77%-0,89114,11115,00114,00115,0084K65
28/01/2021-1,29%-1,50115,00115,00114,00115,00137K107
27/01/2021-2,51%-3,00116,50118,87116,04118,8753K79
26/01/2021-2,90%-3,57119,50122,01117,07123,00111K107
22/01/20212,02%2,44123,07120,72120,50123,6521K33
21/01/2021-2,32%-2,87120,63123,50120,58123,5058K63
20/01/2021-0,24%-0,30123,50123,50123,35124,3541K51
19/01/2021-0,80%-1,00123,80124,85123,80125,0044K52
18/01/2021-0,45%-0,57124,80126,34124,03127,00107K92
15/01/2021-0,76%-0,96125,37126,33125,02129,8939K48
14/01/2021-0,83%-1,06126,33128,00123,61128,0043K53
13/01/2021-0,48%-0,62127,39128,02125,50128,02110K83
12/01/2021-0,91%-1,18128,01129,18128,00130,1353K56
11/01/2021-1,28%-1,67129,19130,86128,47130,8667K64
08/01/2021-1,60%-2,13130,86131,06130,11131,3246K71
07/01/20210,75%0,99132,99132,00131,00134,0220K39
06/01/20210,14%0,19132,00131,82131,81133,9978K47
05/01/2021-3,81%-5,22131,81131,80129,50131,81116K76
04/01/20210,13%0,18137,03136,85132,93139,5063K80
30/12/20203,00%3,98136,85132,87132,87136,9919K28
29/12/2020-2,66%-3,63132,87140,00128,00140,00117K79
28/12/20200,23%0,32136,50136,15136,15138,3037K44
23/12/20201,48%1,98136,18134,15131,40136,7934K39
22/12/20204,03%5,20134,20126,81126,81134,4345K56
21/12/20200,00%0,00129,00129,00129,00129,9547K45
18/12/20201,66%2,11129,00126,90126,70129,9471K79
17/12/20200,12%0,15126,89128,00126,50128,5058K47
16/12/2020-2,50%-3,25126,74129,98125,01129,9977K77
15/12/2020-1,52%-2,00129,99132,34128,00132,34102K89
14/12/2020-2,37%-3,20131,99135,19130,00135,1987K87
11/12/20203,20%4,19135,19135,44133,00135,4415K25
10/12/2020-0,76%-1,00131,00131,95128,20133,00109K82
09/12/2020-1,86%-2,50132,00134,50130,00135,0083K76
08/12/2020-0,01%-0,01134,50134,51132,80135,50118K58
07/12/2020-1,10%-1,49134,51136,00133,80136,1971K77
04/12/2020-1,38%-1,90136,00138,00135,00138,5044K64
03/12/2020-2,16%-3,05137,90141,00137,50141,0096K92
02/12/2020-4,05%-5,95140,95138,01138,00146,3862K55
01/12/20202,01%2,90146,90139,00139,00146,99157K71
30/11/20200,70%1,00144,00142,86138,01147,4675K62
27/11/20203,62%5,00143,00138,00138,00144,2147K40
26/11/2020-0,33%-0,45138,00138,46137,37139,0017K31
25/11/2020-0,77%-1,08138,45139,53137,80140,0090K59
24/11/20200,10%0,14139,53140,00137,52145,87164K93
23/11/2020-3,17%-4,57139,39143,90137,16143,9025K48
20/11/20201,04%1,48143,96142,49138,01144,006K16
19/11/2020-3,06%-4,50142,48147,39136,07147,4040K61
18/11/20201,93%2,79146,98144,41144,41147,0034K52
17/11/20201,62%2,30144,19144,40142,00144,4029K49
16/11/20201,35%1,89141,89140,99136,06141,8926K43
13/11/20201,76%2,42140,00137,58134,50140,0054K48
12/11/20203,44%4,58137,58134,80130,00137,7335K55
11/11/20204,72%5,99133,00127,35127,10134,8037K73
10/11/20201,19%1,49127,01123,00123,00135,0077K102
09/11/20201,23%1,52125,52124,00122,00133,0085K100
06/11/2020-8,80%-11,97124,00134,00121,21134,00226K211
05/11/2020-5,64%-8,12135,97144,10134,00144,10228K200
04/11/2020-0,97%-1,41144,09146,97141,42148,3960K67
03/11/2020-2,35%-3,50145,50150,40145,50155,0094K104
30/10/2020-1,10%-1,66149,00150,66149,00151,7833K36
29/10/2020-1,61%-2,46150,66153,13150,00153,1360K78
28/10/2020-5,44%-8,81153,12159,37153,12159,40113K94
27/10/20200,86%1,38161,93162,00161,00162,0071K33
26/10/20200,34%0,55160,55160,02160,01161,9141K28
23/10/2020-1,85%-3,02160,00163,02160,00165,0060K60
22/10/20200,45%0,73163,02162,29162,29163,5069K36
21/10/20200,17%0,27162,29162,02162,02162,3033K43
20/10/2020-0,22%-0,36162,02162,50158,02162,9972K62
19/10/2020-0,93%-1,52162,38165,00159,09165,00110K90
16/10/20202,72%4,34163,90160,00160,00163,9058K57
15/10/20202,91%4,51159,56156,88156,88160,0079K63
14/10/20200,68%1,05155,05154,49154,49156,00137K73
13/10/20200,66%1,01154,00154,00154,00157,2485K82
09/10/20201,31%1,98152,99151,04150,00152,99137K80
08/10/20200,11%0,17151,01151,00148,16153,7048K56
07/10/20203,32%4,84150,84147,01147,01158,00164K145
06/10/2020-12,29%-20,45146,00164,00145,20164,00312K266
05/10/2020-5,12%-8,98166,45175,00163,00175,00227K149
02/10/2020-4,64%-8,54175,43181,18173,29182,80161K137
01/10/2020-0,55%-1,02183,97184,99182,11184,99240K108
30/09/20203,71%6,61184,99178,38178,37188,00155K118
29/09/20201,09%1,93178,38176,45176,45180,44116K68
28/09/2020-1,97%-3,55176,45180,66168,00182,99263K194
25/09/2020-3,67%-6,85180,00186,00177,84186,00274K192
24/09/2020-0,02%-0,04186,85186,88180,46186,89248K139
23/09/20203,83%6,90186,89179,99179,99194,00275K187
22/09/2020--179,99177,84177,84179,99178K121


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito