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
17/04/2025	-0,03%	-0,02	62,88	61,64	61,43	62,88	3K	16
16/04/2025	-0,36%	-0,23	62,90	62,49	61,43	63,28	23K	19
15/04/2025	-4,33%	-2,86	63,13	64,77	63,12	64,78	26K	20
14/04/2025	4,60%	2,90	65,99	63,10	63,10	65,99	5K	12
11/04/2025	1,69%	1,05	63,09	63,08	63,08	63,09	693	4
10/04/2025	0,19%	0,12	62,04	61,92	61,92	64,36	250	3
09/04/2025	-1,71%	-1,08	61,92	63,63	61,92	63,63	125	2

08/04/2025	1,27%	0,79	63,00	62,91	62,76	63,00	6K	9
07/04/2025	0,47%	0,29	62,21	61,92	61,92	62,29	620	7
04/04/2025	-0,66%	-0,41	61,92	62,34	61,92	62,34	435	5
03/04/2025	-2,56%	-1,64	62,33	63,41	61,00	63,41	5K	11
02/04/2025	2,29%	1,43	63,97	62,00	61,76	63,97	282K	16
01/04/2025	-0,95%	-0,60	62,54	63,12	62,30	63,26	948K	32
31/03/2025	0,00%	0,00	63,14	63,65	62,79	63,65	17K	18
28/03/2025	0,00%	0,00	63,14	63,13	63,00	63,14	2K	7
27/03/2025	-0,03%	-0,02	63,14	63,17	62,07	63,17	7K	10
26/03/2025	-0,22%	-0,14	63,16	63,31	62,50	63,31	319K	11
25/03/2025	0,46%	0,29	63,30	63,20	63,01	63,30	2M	200
24/03/2025	-1,62%	-1,04	63,01	64,06	63,00	64,06	222K	49
21/03/2025	0,00%	0,00	64,05	64,06	63,13	64,06	20K	22
20/03/2025	0,00%	0,00	64,05	62,76	62,76	64,05	66K	33
19/03/2025	-4,37%	-2,93	64,05	64,37	64,05	64,37	5K	5
18/03/2025	-0,01%	-0,01	66,98	64,49	63,51	66,98	10K	17
17/03/2025	5,55%	3,52	66,99	63,49	62,00	66,99	4K	13
14/03/2025	0,78%	0,49	63,47	62,99	62,98	64,60	7K	14
13/03/2025	1,55%	0,96	62,98	62,02	62,02	62,98	122K	69
12/03/2025	0,00%	0,00	62,02	62,52	62,02	62,52	4K	9
11/03/2025	-1,90%	-1,20	62,02	63,22	62,00	63,22	6K	18
10/03/2025	-5,92%	-3,98	63,22	64,10	63,22	65,52	4K	8
07/03/2025	-0,72%	-0,49	67,20	67,48	67,20	67,48	403	3
06/03/2025	5,86%	3,75	67,69	63,94	63,00	68,00	8K	20
05/03/2025	-4,57%	-3,06	63,94	63,84	63,50	67,50	4K	5
28/02/2025	6,40%	4,03	67,00	61,63	61,63	67,00	18K	25
27/02/2025	2,21%	1,36	62,97	61,61	61,61	62,99	687	6
26/02/2025	-3,39%	-2,16	61,61	63,74	61,61	63,74	822	5
25/02/2025	2,66%	1,65	63,77	62,11	62,11	63,77	1K	6
24/02/2025	-0,21%	-0,13	62,12	62,25	61,49	62,80	710K	26
21/02/2025	0,27%	0,17	62,25	62,25	62,25	62,25	62	1
20/02/2025	0,53%	0,33	62,08	61,76	61,49	62,08	27K	9
19/02/2025	-1,20%	-0,75	61,75	62,50	61,75	62,50	3K	9
18/02/2025	0,81%	0,50	62,50	62,49	62,49	62,50	312	2
17/02/2025	-1,27%	-0,80	62,00	62,70	61,48	62,79	5K	19
14/02/2025	-0,55%	-0,35	62,80	62,06	61,61	63,42	9K	17
13/02/2025	-0,44%	-0,28	63,15	62,06	62,06	63,15	12K	6
12/02/2025	2,09%	1,30	63,43	62,05	62,05	63,43	2K	10
11/02/2025	-2,28%	-1,45	62,13	63,56	62,13	63,56	187	3
10/02/2025	-2,60%	-1,70	63,58	67,50	62,06	67,50	9K	27
07/02/2025	4,08%	2,56	65,28	62,61	62,61	65,28	715	6
06/02/2025	-1,71%	-1,09	62,72	64,45	62,72	65,30	450	6
05/02/2025	1,59%	1,00	63,81	63,81	63,81	63,81	765	4
04/02/2025	-0,38%	-0,24	62,81	62,37	62,37	66,03	1K	8
03/02/2025	-5,90%	-3,95	63,05	63,41	63,05	63,41	7K	12
31/01/2025	3,09%	2,01	67,00	64,98	63,41	67,00	54K	34
30/01/2025	0,00%	0,00	64,99	64,99	64,99	64,99	64	1
29/01/2025	-0,17%	-0,11	64,99	65,10	63,40	65,10	1K	8
28/01/2025	2,68%	1,70	65,10	63,38	63,38	65,10	17K	12
27/01/2025	0,02%	0,01	63,40	61,12	61,12	63,40	6K	13
24/01/2025	-3,06%	-2,00	63,39	61,74	61,74	63,79	443	4
23/01/2025	4,88%	3,04	65,39	62,38	62,38	65,39	3K	8
22/01/2025	0,87%	0,54	62,35	62,39	62,35	62,39	623	3
21/01/2025	-0,02%	-0,01	61,81	61,83	61,81	62,88	2K	11
20/01/2025	-0,31%	-0,19	61,82	62,02	61,51	62,02	2K	9
17/01/2025	-0,11%	-0,07	62,01	65,45	61,99	65,45	20K	18
16/01/2025	-5,19%	-3,40	62,08	62,02	62,02	65,48	2K	16
15/01/2025	4,99%	3,11	65,48	62,38	62,38	65,48	193	2
14/01/2025	-0,22%	-0,14	62,37	61,60	61,60	65,74	2K	8
13/01/2025	0,05%	0,03	62,51	62,50	60,55	62,51	26K	22
10/01/2025	0,05%	0,03	62,48	62,46	62,44	62,48	499	4
09/01/2025	1,38%	0,85	62,45	61,60	61,60	62,45	3K	11
08/01/2025	-1,60%	-1,00	61,60	62,60	61,20	64,32	5K	16
07/01/2025	1,29%	0,80	62,60	61,83	61,83	62,60	437	5
06/01/2025	-4,57%	-2,96	61,80	64,77	61,17	64,77	4K	16
03/01/2025	-0,92%	-0,60	64,76	64,76	64,00	64,77	7K	11
02/01/2025	-2,59%	-1,74	65,36	64,07	64,07	67,00	9K	18
30/12/2024	-1,31%	-0,89	67,10	67,99	67,10	67,99	2K	4
27/12/2024	-0,01%	-0,01	67,99	67,90	67,90	68,21	2K	12
26/12/2024	0,76%	0,51	68,00	64,00	64,00	68,09	151K	28
23/12/2024	-0,31%	-0,21	67,49	66,34	60,24	67,58	1M	914
20/12/2024	-0,15%	-0,10	67,70	67,80	67,70	67,80	8K	4
19/12/2024	5,76%	3,69	67,80	64,11	60,00	68,21	19K	43
18/12/2024	-5,72%	-3,89	64,11	66,64	64,00	66,64	13K	25
17/12/2024	2,27%	1,51	68,00	67,24	63,99	68,00	4K	16
16/12/2024	-2,64%	-1,80	66,49	68,27	64,76	68,27	53K	12
13/12/2024	-0,58%	-0,40	68,29	67,13	67,13	68,29	9K	10
12/12/2024	-0,77%	-0,53	68,69	68,79	66,16	68,79	3K	9
11/12/2024	2,55%	1,72	69,22	67,18	65,92	69,22	2K	16
10/12/2024	-1,72%	-1,18	67,50	67,49	66,11	67,50	403	5
09/12/2024	0,26%	0,18	68,68	69,11	65,99	69,11	811	7
06/12/2024	4,90%	3,20	68,50	63,99	63,99	68,50	5K	14
05/12/2024	-0,38%	-0,25	65,30	69,23	64,60	69,23	2K	9
04/12/2024	-5,03%	-3,47	65,55	69,02	65,55	69,40	6K	13
03/12/2024	0,00%	0,00	69,02	69,02	69,02	69,02	207	2
02/12/2024	-1,78%	-1,25	69,02	70,26	68,90	70,26	6K	21
29/11/2024	0,00%	0,00	70,27	70,27	69,63	70,27	8K	8
28/11/2024	-1,61%	-1,15	70,27	71,40	70,00	71,40	77K	22
27/11/2024	1,30%	0,92	71,42	70,97	70,97	71,42	5K	5
26/11/2024	-0,70%	-0,50	70,50	70,99	70,50	71,42	33K	12
25/11/2024	-0,35%	-0,25	71,00	70,01	70,01	71,27	9K	8
22/11/2024	-2,25%	-1,64	71,25	72,85	70,36	72,85	6K	16
21/11/2024	0,57%	0,41	72,89	71,94	71,02	72,90	5K	17
19/11/2024	-0,55%	-0,40	72,48	70,81	70,50	72,48	4K	14
18/11/2024	0,11%	0,08	72,88	72,80	69,73	72,88	2K	12
14/11/2024	-0,14%	-0,10	72,80	72,90	72,80	72,90	364	3
13/11/2024	-1,96%	-1,46	72,90	73,99	71,24	73,99	22K	49
12/11/2024	3,13%	2,26	74,36	72,11	69,00	74,36	3K	12
11/11/2024	0,00%	0,00	72,10	72,10	72,10	72,10	72	1
08/11/2024	-2,17%	-1,60	72,10	73,99	71,01	73,99	1K	10
07/11/2024	2,92%	2,09	73,70	71,61	67,50	74,37	13K	32
06/11/2024	-2,44%	-1,79	71,61	74,44	71,61	74,44	1K	5
05/11/2024	-0,11%	-0,08	73,40	73,39	72,52	73,40	1K	8
04/11/2024	0,00%	0,00	73,48	75,50	73,48	75,50	3K	4
01/11/2024	-2,03%	-1,52	73,48	73,50	69,01	73,50	7K	22
31/10/2024	7,31%	5,11	75,00	69,84	67,81	75,00	57K	30
30/10/2024	-0,11%	-0,08	69,89	69,12	69,12	69,89	2K	6
29/10/2024	1,94%	1,33	69,97	68,65	66,99	70,00	6K	25
28/10/2024	-0,23%	-0,16	68,64	66,97	65,33	70,99	485K	102
25/10/2024	2,76%	1,85	68,80	66,96	66,95	68,80	3K	4
24/10/2024	-1,56%	-1,06	66,95	68,10	66,95	68,10	251K	16
23/10/2024	-3,93%	-2,78	68,01	70,78	67,69	70,78	348	3
22/10/2024	3,51%	2,40	70,79	70,87	68,37	70,88	40K	14
21/10/2024	2,07%	1,39	68,39	67,00	67,00	69,81	12K	22
18/10/2024	1,33%	0,88	67,00	69,98	67,00	69,98	5K	22
17/10/2024	-4,16%	-2,87	66,12	69,99	64,66	69,99	32K	32
16/10/2024	-5,29%	-3,85	68,99	72,83	66,99	72,84	22K	33
15/10/2024	0,96%	0,69	72,84	72,15	72,00	72,87	3K	9
14/10/2024	-2,41%	-1,78	72,15	73,93	72,00	73,93	11K	9
11/10/2024	1,32%	0,96	73,93	74,14	72,34	74,38	6K	14
10/10/2024	2,06%	1,47	72,97	71,01	70,00	72,98	8K	17
09/10/2024	-4,40%	-3,29	71,50	74,80	70,00	74,80	181K	45
08/10/2024	-1,85%	-1,41	74,79	75,02	73,25	75,02	2K	13
07/10/2024	1,59%	1,19	76,20	76,29	74,03	76,58	11K	20
04/10/2024	-1,24%	-0,94	75,01	75,56	75,00	75,56	24K	5
03/10/2024	-8,33%	-6,90	75,95	74,27	74,27	76,46	6K	8
02/10/2024	-	-	82,85	75,62	73,32	82,85	18K	32

Date,Open,High,Low,Close,Volume
17-Apr-25,61.64,62.88,61.43,62.88,3346
16-Apr-25,62.49,63.28,61.43,62.90,22867
15-Apr-25,64.77,64.78,63.12,63.13,26225
14-Apr-25,63.10,65.99,63.10,65.99,4813
11-Apr-25,63.08,63.09,63.08,63.09,693
10-Apr-25,61.92,64.36,61.92,62.04,250
09-Apr-25,63.63,63.63,61.92,61.92,125
08-Apr-25,62.91,63.00,62.76,63.00,6483
07-Apr-25,61.92,62.29,61.92,62.21,620
04-Apr-25,62.34,62.34,61.92,61.92,435
03-Apr-25,63.41,63.41,61.00,62.33,4639
02-Apr-25,62.00,63.97,61.76,63.97,282231
01-Apr-25,63.12,63.26,62.30,62.54,947779
31-Mar-25,63.65,63.65,62.79,63.14,17290
28-Mar-25,63.13,63.14,63.00,63.14,2146
27-Mar-25,63.17,63.17,62.07,63.14,6751
26-Mar-25,63.31,63.31,62.50,63.16,319494
25-Mar-25,63.20,63.30,63.01,63.30,2049470
24-Mar-25,64.06,64.06,63.00,63.01,222359
21-Mar-25,64.06,64.06,63.13,64.05,20207
20-Mar-25,62.76,64.05,62.76,64.05,65954
19-Mar-25,64.37,64.37,64.05,64.05,4681
18-Mar-25,64.49,66.98,63.51,66.98,10437
17-Mar-25,63.49,66.99,62.00,66.99,3568
14-Mar-25,62.99,64.60,62.98,63.47,6893
13-Mar-25,62.02,62.98,62.02,62.98,121630
12-Mar-25,62.52,62.52,62.02,62.02,3724
11-Mar-25,63.22,63.22,62.00,62.02,6180
10-Mar-25,64.10,65.52,63.22,63.22,3887
07-Mar-25,67.48,67.48,67.20,67.20,403
06-Mar-25,63.94,68.00,63.00,67.69,8409
05-Mar-25,63.84,67.50,63.50,63.94,4254
28-Feb-25,61.63,67.00,61.63,67.00,17825
27-Feb-25,61.61,62.99,61.61,62.97,687
26-Feb-25,63.74,63.74,61.61,61.61,822
25-Feb-25,62.11,63.77,62.11,63.77,1368
24-Feb-25,62.25,62.80,61.49,62.12,709837
21-Feb-25,62.25,62.25,62.25,62.25,62
20-Feb-25,61.76,62.08,61.49,62.08,26672
19-Feb-25,62.50,62.50,61.75,61.75,3486
18-Feb-25,62.49,62.50,62.49,62.50,312
17-Feb-25,62.70,62.79,61.48,62.00,5438
14-Feb-25,62.06,63.42,61.61,62.80,8930
13-Feb-25,62.06,63.15,62.06,63.15,11854
12-Feb-25,62.05,63.43,62.05,63.43,1682
11-Feb-25,63.56,63.56,62.13,62.13,187
10-Feb-25,67.50,67.50,62.06,63.58,8555
07-Feb-25,62.61,65.28,62.61,65.28,715
06-Feb-25,64.45,65.30,62.72,62.72,450
05-Feb-25,63.81,63.81,63.81,63.81,765
04-Feb-25,62.37,66.03,62.37,62.81,1446
03-Feb-25,63.41,63.41,63.05,63.05,7347
31-Jan-25,64.98,67.00,63.41,67.00,53968
30-Jan-25,64.99,64.99,64.99,64.99,64
29-Jan-25,65.10,65.10,63.40,64.99,1101
28-Jan-25,63.38,65.10,63.38,65.10,16943
27-Jan-25,61.12,63.40,61.12,63.40,5546
24-Jan-25,61.74,63.79,61.74,63.39,443
23-Jan-25,62.38,65.39,62.38,65.39,3322
22-Jan-25,62.39,62.39,62.35,62.35,623
21-Jan-25,61.83,62.88,61.81,61.81,1988
20-Jan-25,62.02,62.02,61.51,61.82,2160
17-Jan-25,65.45,65.45,61.99,62.01,19912
16-Jan-25,62.02,65.48,62.02,62.08,2036
15-Jan-25,62.38,65.48,62.38,65.48,193
14-Jan-25,61.60,65.74,61.60,62.37,2248
13-Jan-25,62.50,62.51,60.55,62.51,25746
10-Jan-25,62.46,62.48,62.44,62.48,499
09-Jan-25,61.60,62.45,61.60,62.45,2866
08-Jan-25,62.60,64.32,61.20,61.60,4534
07-Jan-25,61.83,62.60,61.83,62.60,437
06-Jan-25,64.77,64.77,61.17,61.80,3744
03-Jan-25,64.76,64.77,64.00,64.76,6930
02-Jan-25,64.07,67.00,64.07,65.36,9318
30-Dec-24,67.99,67.99,67.10,67.10,2215
27-Dec-24,67.90,68.21,67.90,67.99,2176
26-Dec-24,64.00,68.09,64.00,68.00,151024
23-Dec-24,66.34,67.58,60.24,67.49,1362921
20-Dec-24,67.80,67.80,67.70,67.70,7921
19-Dec-24,64.11,68.21,60.00,67.80,18674
18-Dec-24,66.64,66.64,64.00,64.11,13377
17-Dec-24,67.24,68.00,63.99,68.00,4170
16-Dec-24,68.27,68.27,64.76,66.49,53034
13-Dec-24,67.13,68.29,67.13,68.29,9324
12-Dec-24,68.79,68.79,66.16,68.69,2653
11-Dec-24,67.18,69.22,65.92,69.22,2264
10-Dec-24,67.49,67.50,66.11,67.50,403
09-Dec-24,69.11,69.11,65.99,68.68,811
06-Dec-24,63.99,68.50,63.99,68.50,5010
05-Dec-24,69.23,69.23,64.60,65.30,2032
04-Dec-24,69.02,69.40,65.55,65.55,5521
03-Dec-24,69.02,69.02,69.02,69.02,207
02-Dec-24,70.26,70.26,68.90,69.02,5820
29-Nov-24,70.27,70.27,69.63,70.27,7505
28-Nov-24,71.40,71.40,70.00,70.27,76615
27-Nov-24,70.97,71.42,70.97,71.42,4706
26-Nov-24,70.99,71.42,70.50,70.50,32866
25-Nov-24,70.01,71.27,70.01,71.00,9198
22-Nov-24,72.85,72.85,70.36,71.25,5910
21-Nov-24,71.94,72.90,71.02,72.89,4982
19-Nov-24,70.81,72.48,70.50,72.48,3691
18-Nov-24,72.80,72.88,69.73,72.88,1993
14-Nov-24,72.90,72.90,72.80,72.80,364
13-Nov-24,73.99,73.99,71.24,72.90,21642
12-Nov-24,72.11,74.36,69.00,74.36,2686
11-Nov-24,72.10,72.10,72.10,72.10,72
08-Nov-24,73.99,73.99,71.01,72.10,1371
07-Nov-24,71.61,74.37,67.50,73.70,13250
06-Nov-24,74.44,74.44,71.61,71.61,1435
05-Nov-24,73.39,73.40,72.52,73.40,1389
04-Nov-24,75.50,75.50,73.48,73.48,2713
01-Nov-24,73.50,73.50,69.01,73.48,6570
31-Oct-24,69.84,75.00,67.81,75.00,57130
30-Oct-24,69.12,69.89,69.12,69.89,2014
29-Oct-24,68.65,70.00,66.99,69.97,6014
28-Oct-24,66.97,70.99,65.33,68.64,484642
25-Oct-24,66.96,68.80,66.95,68.80,2608
24-Oct-24,68.10,68.10,66.95,66.95,250594
23-Oct-24,70.78,70.78,67.69,68.01,348
22-Oct-24,70.87,70.88,68.37,70.79,39677
21-Oct-24,67.00,69.81,67.00,68.39,11931
18-Oct-24,69.98,69.98,67.00,67.00,5428
17-Oct-24,69.99,69.99,64.66,66.12,31908
16-Oct-24,72.83,72.84,66.99,68.99,21967
15-Oct-24,72.15,72.87,72.00,72.84,2596
14-Oct-24,73.93,73.93,72.00,72.15,10609
11-Oct-24,74.14,74.38,72.34,73.93,5912
10-Oct-24,71.01,72.98,70.00,72.97,7607
09-Oct-24,74.80,74.80,70.00,71.50,180657
08-Oct-24,75.02,75.02,73.25,74.79,2157
07-Oct-24,76.29,76.58,74.03,76.20,10711
04-Oct-24,75.56,75.56,75.00,75.01,24149
03-Oct-24,74.27,76.46,74.27,75.95,6456
02-Oct-24,75.62,82.85,73.32,82.85,18464

*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