Cotação atual, histórico e gráfico do papel: CXRI11

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 CXRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,63%	-0,50	78,96	79,46	78,02	79,46	1K	7
25/07/2024	3,45%	2,65	79,46	76,80	76,51	79,46	3K	15
24/07/2024	0,41%	0,31	76,81	76,52	76,52	76,81	842	3
23/07/2024	-3,76%	-2,99	76,50	79,48	76,50	79,48	10K	13
22/07/2024	3,62%	2,78	79,49	76,50	76,50	80,02	5K	16
19/07/2024	0,93%	0,71	76,71	76,71	76,71	76,71	536	1
18/07/2024	-0,31%	-0,24	76,00	76,13	76,00	76,13	307K	5
17/07/2024	-0,43%	-0,33	76,24	77,00	76,00	77,00	335K	14
16/07/2024	0,09%	0,07	76,57	76,83	76,50	76,84	11K	8
15/07/2024	-1,38%	-1,07	76,50	77,51	76,50	77,57	6K	10
12/07/2024	0,74%	0,57	77,57	76,50	76,50	77,57	5K	7
11/07/2024	-2,52%	-1,99	77,00	77,01	76,97	77,01	2K	8
10/07/2024	-0,27%	-0,21	78,99	79,20	78,68	79,20	4K	9
09/07/2024	0,00%	0,00	79,20	79,20	79,20	79,20	2K	2
08/07/2024	0,01%	0,01	79,20	79,05	79,05	79,20	4K	11
05/07/2024	0,22%	0,17	79,19	79,05	79,05	79,19	2K	7
04/07/2024	-0,49%	-0,39	79,02	79,01	79,00	79,02	6K	10
03/07/2024	-0,74%	-0,59	79,41	79,41	79,41	79,41	79	1
01/07/2024	-2,44%	-2,00	80,00	81,50	80,00	81,55	10K	13
28/06/2024	4,13%	3,25	82,00	78,76	78,50	82,00	12K	16
27/06/2024	0,00%	0,00	78,75	78,74	78,74	78,75	629	3
26/06/2024	2,23%	1,72	78,75	77,04	77,04	78,87	2K	7
25/06/2024	0,04%	0,03	77,03	76,99	76,12	77,03	17K	18
24/06/2024	-0,86%	-0,67	77,00	77,00	77,00	77,05	10K	5
21/06/2024	1,53%	1,17	77,67	75,62	75,62	77,67	5K	12
20/06/2024	0,03%	0,02	76,50	76,01	75,63	76,50	26K	8
19/06/2024	1,14%	0,86	76,48	76,48	76,48	76,48	381	3
18/06/2024	0,01%	0,01	75,62	75,61	75,61	76,00	38K	10
17/06/2024	0,55%	0,41	75,61	75,20	75,10	75,61	52K	19
14/06/2024	0,00%	0,00	75,20	75,19	75,17	75,21	902	7
13/06/2024	0,00%	0,00	75,20	75,20	70,53	75,20	12K	15
12/06/2024	-1,12%	-0,85	75,20	76,04	75,20	76,04	7K	13
11/06/2024	-2,25%	-1,75	76,05	78,85	76,02	78,85	61K	74
10/06/2024	-0,13%	-0,10	77,80	77,90	77,79	77,90	16K	7
07/06/2024	0,27%	0,21	77,90	78,49	77,63	79,25	4K	17
06/06/2024	0,00%	0,00	77,69	77,65	77,60	77,69	17K	8
05/06/2024	-0,01%	-0,01	77,69	77,70	77,69	77,95	12K	11
04/06/2024	-0,89%	-0,70	77,70	78,30	77,70	78,30	7K	7
03/06/2024	0,01%	0,01	78,40	78,42	78,40	78,42	2K	9
31/05/2024	-1,66%	-1,32	78,39	78,93	78,38	78,93	5K	13
29/05/2024	1,08%	0,85	79,71	79,45	78,75	79,85	5K	18
28/05/2024	-1,26%	-1,01	78,86	78,67	78,67	80,11	2K	9
27/05/2024	0,18%	0,14	79,87	80,55	79,00	80,55	7K	13
24/05/2024	1,03%	0,81	79,73	78,92	78,92	79,88	17K	13
23/05/2024	-0,98%	-0,78	78,92	78,61	78,00	79,28	36K	51
22/05/2024	-0,36%	-0,29	79,70	78,76	78,75	79,73	6K	13
21/05/2024	1,39%	1,10	79,99	78,89	78,89	79,99	2K	13
20/05/2024	0,34%	0,27	78,89	78,64	78,63	78,99	10K	11
17/05/2024	0,63%	0,49	78,62	79,34	78,62	79,37	3K	10
16/05/2024	-1,26%	-1,00	78,13	78,23	78,00	78,95	6K	19
15/05/2024	-0,23%	-0,18	79,13	79,31	78,05	79,31	4K	21
14/05/2024	-0,45%	-0,36	79,31	79,65	79,31	79,67	873	7
13/05/2024	1,49%	1,17	79,67	78,50	78,50	80,00	16K	12
10/05/2024	-0,65%	-0,51	78,50	79,01	78,50	79,01	32K	26
09/05/2024	-0,01%	-0,01	79,01	79,01	79,01	79,01	2K	1
08/05/2024	-0,94%	-0,75	79,02	79,79	78,99	79,79	19K	9
07/05/2024	1,22%	0,96	79,77	78,82	78,80	79,77	3K	6
06/05/2024	-0,24%	-0,19	78,81	78,81	78,81	78,91	10K	6
03/05/2024	-0,78%	-0,62	79,00	79,03	79,00	80,47	167K	202
02/05/2024	0,58%	0,46	79,62	78,97	78,97	79,62	11K	15
30/04/2024	-0,80%	-0,64	79,16	79,65	78,02	79,99	75K	32
29/04/2024	0,13%	0,10	79,80	80,12	79,67	81,79	13K	29
26/04/2024	-0,52%	-0,42	79,70	79,71	79,70	79,73	2K	6
25/04/2024	-1,33%	-1,08	80,12	81,20	79,99	81,20	17K	21
24/04/2024	-0,07%	-0,06	81,20	81,20	81,20	81,59	650	4
23/04/2024	0,64%	0,52	81,26	80,74	80,74	81,93	1K	5
22/04/2024	0,15%	0,12	80,74	80,62	79,98	80,74	10K	20
19/04/2024	0,07%	0,06	80,62	80,03	79,99	80,68	13K	10
18/04/2024	-0,63%	-0,51	80,56	80,23	80,00	80,56	5K	11
17/04/2024	0,00%	0,00	81,07	81,09	81,07	81,09	891	3
16/04/2024	0,41%	0,33	81,07	80,73	80,73	81,10	1K	6
15/04/2024	-0,39%	-0,32	80,74	81,07	80,19	81,07	35K	16
12/04/2024	0,04%	0,03	81,06	81,59	81,05	82,49	6K	8
11/04/2024	-0,10%	-0,08	81,03	81,04	81,02	81,04	3K	4
10/04/2024	0,82%	0,66	81,11	80,43	80,43	81,12	109K	14
09/04/2024	1,03%	0,82	80,45	79,66	79,66	80,45	5K	12
08/04/2024	-0,60%	-0,48	79,63	80,44	79,63	80,48	3K	11
05/04/2024	0,01%	0,01	80,11	80,10	80,10	80,75	2K	7
04/04/2024	-1,25%	-1,01	80,10	81,12	80,09	81,12	148K	370
03/04/2024	-0,36%	-0,29	81,11	80,99	80,05	81,60	7K	17
02/04/2024	0,06%	0,05	81,40	80,77	78,07	81,40	13K	35
01/04/2024	1,38%	1,11	81,35	80,24	80,02	83,29	12K	19
28/03/2024	0,01%	0,01	80,24	80,40	80,23	81,05	2K	7
27/03/2024	0,30%	0,24	80,23	78,27	78,25	80,23	11K	12
26/03/2024	0,11%	0,09	79,99	79,51	78,17	80,25	22K	20
25/03/2024	-2,31%	-1,89	79,90	84,00	79,50	86,99	27K	43
22/03/2024	2,03%	1,63	81,79	80,17	80,09	81,79	4K	11
21/03/2024	0,10%	0,08	80,16	80,09	80,09	81,78	3K	12
20/03/2024	-2,15%	-1,76	80,08	81,84	80,08	83,99	14K	24
19/03/2024	1,53%	1,23	81,84	80,79	80,06	84,00	28K	29
18/03/2024	-0,46%	-0,37	80,61	80,01	80,00	80,93	48K	11
15/03/2024	0,00%	0,00	80,98	80,20	80,20	80,98	12K	14
14/03/2024	0,96%	0,77	80,98	80,21	80,21	80,98	34K	32
13/03/2024	-3,35%	-2,78	80,21	82,90	80,07	82,99	714K	40
12/03/2024	2,46%	1,99	82,99	81,01	81,00	83,49	4K	15
11/03/2024	-0,61%	-0,50	81,00	81,50	81,00	81,51	418K	21
08/03/2024	-0,62%	-0,51	81,50	82,00	81,50	82,60	510K	20
07/03/2024	-0,64%	-0,53	82,01	82,55	81,57	83,00	91K	24
06/03/2024	-1,69%	-1,42	82,54	83,96	80,97	84,00	1K	10
05/03/2024	3,36%	2,73	83,96	81,23	80,26	84,00	61K	17
04/03/2024	2,18%	1,73	81,23	78,93	78,93	93,99	81K	70
01/03/2024	-22,06%	-22,50	79,50	84,99	78,00	84,99	55K	561
29/02/2024	25,86%	20,96	102,00	81,04	81,04	102,00	46K	18
28/02/2024	0,04%	0,03	81,04	81,01	81,01	81,04	20K	19
27/02/2024	0,00%	0,00	81,01	80,00	80,00	81,12	6K	9
26/02/2024	-0,59%	-0,48	81,01	81,49	80,10	81,49	11K	13
23/02/2024	0,58%	0,47	81,49	81,42	81,42	81,49	814	2
22/02/2024	0,00%	0,00	81,02	81,02	80,99	81,02	88K	9
21/02/2024	-0,47%	-0,38	81,02	81,41	81,02	81,41	22K	11
20/02/2024	-0,17%	-0,14	81,40	81,54	81,40	81,54	1K	5
19/02/2024	-0,55%	-0,45	81,54	82,07	81,54	82,21	11K	20
16/02/2024	-0,51%	-0,42	81,99	82,39	81,51	82,39	7K	11
15/02/2024	0,50%	0,41	82,41	81,99	81,01	82,98	4K	10
14/02/2024	-0,06%	-0,05	82,00	82,05	82,00	82,05	1K	6
09/02/2024	0,00%	0,00	82,05	82,04	82,04	82,05	492	3
08/02/2024	0,06%	0,05	82,05	82,71	82,05	82,71	1K	6
07/02/2024	-0,05%	-0,04	82,00	82,00	82,00	82,04	1K	5
06/02/2024	0,01%	0,01	82,04	82,03	82,03	82,04	3K	5
05/02/2024	-1,07%	-0,89	82,03	83,02	81,35	83,02	5K	27
02/02/2024	-0,69%	-0,58	82,92	82,92	80,91	82,92	18K	14
01/02/2024	-0,95%	-0,80	83,50	84,28	82,62	84,29	9K	11
31/01/2024	1,20%	1,00	84,30	83,29	83,29	84,50	9K	6
30/01/2024	0,07%	0,06	83,30	83,22	83,22	83,31	39K	6
29/01/2024	-0,07%	-0,06	83,24	83,29	83,21	83,29	2K	6
26/01/2024	0,95%	0,78	83,30	82,01	81,96	83,30	24K	10
25/01/2024	0,30%	0,25	82,52	82,18	82,18	82,75	9K	8
24/01/2024	0,28%	0,23	82,27	82,01	82,01	82,27	22K	25
23/01/2024	0,05%	0,04	82,04	82,00	82,00	82,19	1K	11
22/01/2024	-0,35%	-0,29	82,00	82,73	78,35	82,80	29K	26
19/01/2024	0,07%	0,06	82,29	82,19	82,19	82,29	4K	4
18/01/2024	0,28%	0,23	82,23	82,00	82,00	82,29	32K	21
17/01/2024	1,10%	0,89	82,00	81,10	81,10	82,00	10K	11
16/01/2024	0,53%	0,43	81,11	80,78	80,50	81,11	97K	13
15/01/2024	-	-	80,68	80,99	80,01	80,99	4K	14

Date,Open,High,Low,Close,Volume
26-Jul-24,79.46,79.46,78.02,78.96,1103
25-Jul-24,76.80,79.46,76.51,79.46,3240
24-Jul-24,76.52,76.81,76.52,76.81,842
23-Jul-24,79.48,79.48,76.50,76.50,9593
22-Jul-24,76.50,80.02,76.50,79.49,4661
19-Jul-24,76.71,76.71,76.71,76.71,536
18-Jul-24,76.13,76.13,76.00,76.00,306660
17-Jul-24,77.00,77.00,76.00,76.24,335210
16-Jul-24,76.83,76.84,76.50,76.57,11103
15-Jul-24,77.51,77.57,76.50,76.50,5674
12-Jul-24,76.50,77.57,76.50,77.57,5459
11-Jul-24,77.01,77.01,76.97,77.00,2387
10-Jul-24,79.20,79.20,78.68,78.99,4108
09-Jul-24,79.20,79.20,79.20,79.20,1821
08-Jul-24,79.05,79.20,79.05,79.20,3638
05-Jul-24,79.05,79.19,79.05,79.19,1976
04-Jul-24,79.01,79.02,79.00,79.02,5530
03-Jul-24,79.41,79.41,79.41,79.41,79
01-Jul-24,81.50,81.55,80.00,80.00,10215
28-Jun-24,78.76,82.00,78.50,82.00,11636
27-Jun-24,78.74,78.75,78.74,78.75,629
26-Jun-24,77.04,78.87,77.04,78.75,2192
25-Jun-24,76.99,77.03,76.12,77.03,16774
24-Jun-24,77.00,77.05,77.00,77.00,10091
21-Jun-24,75.62,77.67,75.62,77.67,5188
20-Jun-24,76.01,76.50,75.63,76.50,25543
19-Jun-24,76.48,76.48,76.48,76.48,381
18-Jun-24,75.61,76.00,75.61,75.62,38258
17-Jun-24,75.20,75.61,75.10,75.61,51768
14-Jun-24,75.19,75.21,75.17,75.20,902
13-Jun-24,75.20,75.20,70.53,75.20,12297
12-Jun-24,76.04,76.04,75.20,75.20,7030
11-Jun-24,78.85,78.85,76.02,76.05,60941
10-Jun-24,77.90,77.90,77.79,77.80,15635
07-Jun-24,78.49,79.25,77.63,77.90,4230
06-Jun-24,77.65,77.69,77.60,77.69,16614
05-Jun-24,77.70,77.95,77.69,77.69,11516
04-Jun-24,78.30,78.30,77.70,77.70,7307
03-Jun-24,78.42,78.42,78.40,78.40,1881
31-May-24,78.93,78.93,78.38,78.39,5258
29-May-24,79.45,79.85,78.75,79.71,5407
28-May-24,78.67,80.11,78.67,78.86,1820
27-May-24,80.55,80.55,79.00,79.87,6791
24-May-24,78.92,79.88,78.92,79.73,17203
23-May-24,78.61,79.28,78.00,78.92,35819
22-May-24,78.76,79.73,78.75,79.70,5867
21-May-24,78.89,79.99,78.89,79.99,1580
20-May-24,78.64,78.99,78.63,78.89,10313
17-May-24,79.34,79.37,78.62,78.62,3009
16-May-24,78.23,78.95,78.00,78.13,6015
15-May-24,79.31,79.31,78.05,79.13,4011
14-May-24,79.65,79.67,79.31,79.31,873
13-May-24,78.50,80.00,78.50,79.67,15618
10-May-24,79.01,79.01,78.50,78.50,31665
09-May-24,79.01,79.01,79.01,79.01,1580
08-May-24,79.79,79.79,78.99,79.02,18961
07-May-24,78.82,79.77,78.80,79.77,3156
06-May-24,78.81,78.91,78.81,78.81,10166
03-May-24,79.03,80.47,79.00,79.00,167174
02-May-24,78.97,79.62,78.97,79.62,10590
30-Apr-24,79.65,79.99,78.02,79.16,74737
29-Apr-24,80.12,81.79,79.67,79.80,13374
26-Apr-24,79.71,79.73,79.70,79.70,2232
25-Apr-24,81.20,81.20,79.99,80.12,17051
24-Apr-24,81.20,81.59,81.20,81.20,650
23-Apr-24,80.74,81.93,80.74,81.26,1215
22-Apr-24,80.62,80.74,79.98,80.74,10452
19-Apr-24,80.03,80.68,79.99,80.62,13190
18-Apr-24,80.23,80.56,80.00,80.56,4975
17-Apr-24,81.09,81.09,81.07,81.07,891
16-Apr-24,80.73,81.10,80.73,81.07,1133
15-Apr-24,81.07,81.07,80.19,80.74,35488
12-Apr-24,81.59,82.49,81.05,81.06,6448
11-Apr-24,81.04,81.04,81.02,81.03,3160
10-Apr-24,80.43,81.12,80.43,81.11,108835
09-Apr-24,79.66,80.45,79.66,80.45,4985
08-Apr-24,80.44,80.48,79.63,79.63,2645
05-Apr-24,80.10,80.75,80.10,80.11,1684
04-Apr-24,81.12,81.12,80.09,80.10,147647
03-Apr-24,80.99,81.60,80.05,81.11,6859
02-Apr-24,80.77,81.40,78.07,81.40,12632
01-Apr-24,80.24,83.29,80.02,81.35,12025
28-Mar-24,80.40,81.05,80.23,80.24,1930
27-Mar-24,78.27,80.23,78.25,80.23,11118
26-Mar-24,79.51,80.25,78.17,79.99,22279
25-Mar-24,84.00,86.99,79.50,79.90,26834
22-Mar-24,80.17,81.79,80.09,81.79,3694
21-Mar-24,80.09,81.78,80.09,80.16,2807
20-Mar-24,81.84,83.99,80.08,80.08,13727
19-Mar-24,80.79,84.00,80.06,81.84,28480
18-Mar-24,80.01,80.93,80.00,80.61,47796
15-Mar-24,80.20,80.98,80.20,80.98,12032
14-Mar-24,80.21,80.98,80.21,80.98,34414
13-Mar-24,82.90,82.99,80.07,80.21,713605
12-Mar-24,81.01,83.49,81.00,82.99,4100
11-Mar-24,81.50,81.51,81.00,81.00,417825
08-Mar-24,82.00,82.60,81.50,81.50,510457
07-Mar-24,82.55,83.00,81.57,82.01,91220
06-Mar-24,83.96,84.00,80.97,82.54,1325
05-Mar-24,81.23,84.00,80.26,83.96,60636
04-Mar-24,78.93,93.99,78.93,81.23,81238
01-Mar-24,84.99,84.99,78.00,79.50,54734
29-Feb-24,81.04,102.00,81.04,102.00,46108
28-Feb-24,81.01,81.04,81.01,81.04,19850
27-Feb-24,80.00,81.12,80.00,81.01,5863
26-Feb-24,81.49,81.49,80.10,81.01,10918
23-Feb-24,81.42,81.49,81.42,81.49,814
22-Feb-24,81.02,81.02,80.99,81.02,88290
21-Feb-24,81.41,81.41,81.02,81.02,21881
20-Feb-24,81.54,81.54,81.40,81.40,1141
19-Feb-24,82.07,82.21,81.54,81.54,11250
16-Feb-24,82.39,82.39,81.51,81.99,6980
15-Feb-24,81.99,82.98,81.01,82.41,3687
14-Feb-24,82.05,82.05,82.00,82.00,1312
09-Feb-24,82.04,82.05,82.04,82.05,492
08-Feb-24,82.71,82.71,82.05,82.05,1155
07-Feb-24,82.00,82.04,82.00,82.00,1394
06-Feb-24,82.03,82.04,82.03,82.04,3281
05-Feb-24,83.02,83.02,81.35,82.03,4878
02-Feb-24,82.92,82.92,80.91,82.92,18271
01-Feb-24,84.28,84.29,82.62,83.50,8726
31-Jan-24,83.29,84.50,83.29,84.30,9256
30-Jan-24,83.22,83.31,83.22,83.30,38644
29-Jan-24,83.29,83.29,83.21,83.24,1747
26-Jan-24,82.01,83.30,81.96,83.30,23590
25-Jan-24,82.18,82.75,82.18,82.52,8723
24-Jan-24,82.01,82.27,82.01,82.27,21742
23-Jan-24,82.00,82.19,82.00,82.04,1476
22-Jan-24,82.73,82.80,78.35,82.00,28664
19-Jan-24,82.19,82.29,82.19,82.29,3863
18-Jan-24,82.00,82.29,82.00,82.23,32456
17-Jan-24,81.10,82.00,81.10,82.00,10281
16-Jan-24,80.78,81.11,80.50,81.11,96780
15-Jan-24,80.99,80.99,80.01,80.68,4351

*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: CXRI11