ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
29/05/2020-0,15%-2,001.300,001.307,001.289,401.310,0053K17
28/05/20200,85%11,001.302,001.291,001.290,001.305,0034K9
27/05/20200,47%6,001.291,001.285,001.280,001.291,0058K15
26/05/20200,12%1,501.285,001.289,001.276,001.289,0039K13
25/05/2020-0,12%-1,501.283,501.289,001.283,501.289,0028K13
22/05/20200,23%2,991.285,001.288,001.285,001.289,0054K13
21/05/20200,16%2,011.282,011.280,001.280,001.285,0014K5
20/05/2020-0,54%-6,981.280,001.260,031.260,031.280,0026K10
19/05/20203,45%42,971.286,981.289,851.281,001.289,8526K7
18/05/20200,29%3,611.244,011.276,001.244,011.292,0014K9
15/05/20200,84%10,351.240,401.278,001.230,021.278,0014K10
14/05/2020-1,67%-20,951.230,051.278,001.230,051.278,008K6
13/05/2020-3,70%-48,001.251,001.280,051.220,001.280,0534K20
12/05/20201,48%19,001.299,001.280,001.279,391.299,0019K5
11/05/2020-0,04%-0,501.280,001.280,501.230,001.280,5045K16
08/05/20204,02%49,491.280,501.240,001.240,001.310,0020K11
07/05/2020-1,12%-13,991.231,011.231,561.231,001.269,9923K13
06/05/20200,81%10,001.245,001.243,141.243,141.260,0026K15
05/05/20200,41%5,001.235,001.235,001.235,001.235,009K5
04/05/2020-1,72%-21,561.230,001.235,001.215,001.235,0017K10
30/04/20200,00%0,001.251,561.255,001.251,561.255,0011K8
29/04/20200,00%0,001.251,561.230,081.230,061.251,566K4
28/04/20200,00%-0,021.251,561.251,581.251,561.251,584K3
27/04/20201,38%17,081.251,581.235,001.229,001.251,58100K15
24/04/20200,04%0,501.234,501.233,001.233,001.239,9919K8
23/04/2020-1,04%-13,011.234,001.247,011.233,001.254,9667K24
22/04/2020-0,64%-7,991.247,011.256,021.247,011.256,0220K7
20/04/2020-1,88%-24,001.255,001.350,001.212,001.350,0092K37
17/04/20206,10%73,501.279,001.249,001.205,001.298,9581K42
16/04/20200,04%0,491.205,501.206,041.205,011.210,0024K9
15/04/2020-1,31%-15,991.205,011.279,961.205,011.279,9628K15
14/04/2020-8,20%-109,051.221,001.337,991.221,001.339,9027K20
13/04/20202,31%30,051.330,051.300,001.280,001.340,0014K10
09/04/202011,11%130,001.300,001.180,001.150,001.350,00157K25
08/04/20203,54%40,001.170,001.170,001.169,921.170,0012K5
07/04/20204,15%45,001.130,001.100,001.100,001.130,0127K15
06/04/20203,33%35,001.085,001.114,001.085,001.114,0010K7
03/04/2020-3,67%-40,011.050,001.080,001.035,511.090,0164K28
02/04/2020-4,39%-49,991.090,011.193,601.090,001.193,6028K10
01/04/2020-2,56%-29,991.140,001.130,011.105,001.140,0024K13
31/03/2020-0,68%-8,011.169,991.178,001.130,001.178,0020K8
30/03/20201,55%18,001.178,001.176,991.176,991.178,009K2
27/03/20202,65%30,001.160,001.140,291.120,011.179,9949K21
26/03/20205,85%62,441.130,001.148,001.120,001.148,0016K9
25/03/20201,67%17,561.067,561.028,001.028,001.090,0022K13
24/03/20201,45%15,001.050,001.050,001.000,001.050,0023K13
23/03/2020-5,91%-65,001.035,001.052,001.030,001.052,0029K13
20/03/20204,76%50,001.100,001.070,001.070,001.199,0048K20
19/03/2020-1,87%-20,001.050,001.050,69980,001.050,6961K30
18/03/2020-10,83%-130,001.070,001.100,001.050,001.100,0081K39
17/03/20200,04%0,511.200,001.200,001.100,001.229,99178K40
16/03/2020-0,95%-11,521.199,491.206,001.050,071.206,0066K42
13/03/2020-1,54%-18,991.211,011.300,001.200,111.330,00106K44
12/03/2020-7,66%-102,001.230,001.340,001.230,001.340,00224K27
11/03/2020-5,26%-74,001.332,001.479,001.332,001.479,0059K21
10/03/20205,63%75,001.406,001.449,991.365,251.449,9930K11
09/03/2020-4,93%-69,001.331,001.403,131.301,001.403,1385K28
06/03/2020-4,11%-60,011.400,001.460,011.400,001.464,0087K29
05/03/2020-3,95%-59,991.460,011.520,001.460,001.520,0034K16
04/03/20200,96%14,451.520,001.525,001.490,001.529,0027K14
03/03/20202,14%31,551.505,551.480,001.480,001.530,0071K23
02/03/20200,00%0,001.474,001.474,011.450,011.474,0153K24
28/02/2020-0,14%-2,001.474,001.476,001.452,001.476,0025K11
27/02/20200,07%0,971.476,001.476,001.475,041.518,9968K21
26/02/2020-2,77%-41,971.475,031.450,001.450,001.514,9933K11
21/02/2020-0,85%-12,991.517,001.529,991.501,171.529,9980K19
20/02/20200,66%9,981.529,991.549,991.520,001.549,9926K15
19/02/20200,00%0,011.520,011.540,001.520,001.579,99104K25
18/02/2020-4,64%-74,001.520,001.593,991.520,001.594,00110K26
17/02/20204,87%74,001.594,001.500,001.500,001.594,0052K19
14/02/2020-3,06%-48,001.520,001.540,001.520,001.540,0035K11
13/02/2020-1,62%-25,901.568,001.502,011.502,011.568,0035K16
12/02/20205,56%83,951.593,901.500,001.499,991.600,01275K40
11/02/20200,66%9,951.509,951.500,011.500,001.510,0047K17
10/02/20208,30%115,001.500,001.422,881.422,881.540,00147K40
07/02/2020-2,12%-30,001.385,001.361,031.354,011.386,00143K51
06/02/2020-1,05%-15,001.415,001.423,021.400,001.430,00204K55
05/02/2020-5,05%-76,001.430,001.493,001.423,011.493,00394K99
04/02/2020-13,35%-231,991.506,001.630,001.493,001.630,00757K222
03/02/2020-0,69%-12,011.737,991.749,001.725,511.759,92428K69
31/01/20203,06%52,001.750,001.735,591.725,501.750,00139K38
30/01/20200,12%2,001.698,001.697,501.697,501.735,99133K36
29/01/20200,71%11,961.696,001.684,041.684,041.696,0090K23
28/01/20201,45%24,041.684,041.674,991.660,781.685,0052K26
27/01/20200,06%1,001.660,001.697,971.630,111.697,97123K44
24/01/20200,97%15,991.659,001.654,001.631,111.678,02271K77
23/01/20200,00%0,011.643,011.643,001.630,001.685,00230K66
22/01/2020-0,06%-1,001.643,001.636,031.630,001.644,00175K43
21/01/2020-2,20%-37,001.644,001.685,001.639,001.685,00299K48
20/01/2020-1,06%-17,961.681,001.698,001.680,001.698,00168K50
17/01/20201,87%31,191.698,961.689,971.680,971.698,96137K37
16/01/2020-0,73%-12,221.667,771.660,001.638,011.698,10299K79
15/01/2020-0,12%-2,031.679,991.680,001.670,001.698,97121K30
14/01/2020-1,00%-16,961.682,021.698,001.659,051.699,00348K70
13/01/20204,88%78,981.698,981.620,001.605,011.698,98169K48
10/01/2020-2,41%-40,011.620,001.698,981.605,401.698,98206K53
09/01/2020-2,35%-39,991.660,011.700,001.654,001.700,00317K67
08/01/2020-3,95%-70,001.700,001.770,151.603,501.798,76340K102
07/01/20204,18%71,001.770,001.699,011.699,001.849,99664K135
06/01/20208,08%127,001.699,001.572,011.572,001.699,00252K83
03/01/2020-0,44%-7,001.572,001.559,991.540,001.584,98185K59
02/01/20205,97%89,011.579,001.499,991.499,991.585,00100K24
30/12/20190,33%4,891.489,991.499,991.489,991.499,99106K34
27/12/2019-0,97%-14,551.485,101.499,931.485,081.524,86117K42
26/12/2019-0,02%-0,351.499,651.500,051.473,001.510,00377K89
23/12/20194,82%69,011.500,001.440,001.431,171.500,00243K46
20/12/20191,92%26,941.430,991.406,011.406,011.431,0099K25
19/12/2019-2,88%-41,591.404,051.446,001.404,051.446,00116K30
18/12/20190,64%9,191.445,641.449,971.445,641.449,9736K15
17/12/20191,19%16,951.436,451.430,001.420,011.449,92155K40
16/12/2019-0,62%-8,861.419,501.428,361.400,011.430,00133K38
13/12/20192,03%28,361.428,361.429,961.400,001.430,0091K41
12/12/2019-1,96%-28,001.400,001.420,911.390,001.449,66163K43
11/12/2019-1,31%-19,001.428,001.439,971.420,871.440,0157K20
10/12/20191,55%22,051.447,001.424,961.399,231.447,00153K18
09/12/20191,42%19,951.424,951.447,001.410,001.447,00139K27
06/12/2019-0,35%-5,001.405,001.445,001.405,001.460,0069K22
05/12/20193,75%51,001.410,001.360,531.359,991.429,00126K39
04/12/2019-0,07%-0,901.359,001.360,001.350,001.360,0062K21
03/12/2019-1,83%-25,391.359,901.304,001.304,001.364,2668K25
02/12/20192,24%30,291.385,291.355,001.320,001.385,29309K68
29/11/20190,58%7,761.355,001.320,091.320,091.356,0116K10
28/11/20192,39%31,451.347,241.315,811.315,801.347,2561K16
27/11/2019-1,81%-24,191.315,791.341,071.315,791.341,07121K19
26/11/2019-2,76%-37,971.339,981.350,321.310,001.380,00375K64
25/11/20196,81%87,801.377,951.299,981.295,001.377,95129K18
22/11/20192,47%31,151.290,151.278,991.265,061.290,1578K27
21/11/20190,72%9,001.259,001.279,921.258,001.279,99124K35
19/11/20190,00%0,001.250,001.250,001.249,001.290,0051K23
18/11/20193,90%46,901.250,001.208,891.208,881.251,0093K29
14/11/2019-1,22%-14,901.203,101.201,071.190,001.219,9961K27
13/11/2019-0,08%-1,001.218,001.210,001.210,001.233,9622K8
12/11/20190,00%-0,051.219,001.219,051.218,881.229,8587K17
11/11/2019--1.219,051.220,001.219,051.240,5081K30


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br