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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,00%-0,011.007,991.015,941.000,521.016,9679K27
17/04/20190,00%0,001.008,001.007,981.007,981.008,0038K12
16/04/20190,00%0,001.008,001.008,001.007,001.008,00214K29
15/04/20190,00%0,001.008,001.007,101.006,001.009,0078K28
12/04/20190,20%2,001.008,001.006,011.006,001.019,9555K18
11/04/2019-0,07%-0,661.006,001.006,681.006,001.009,00170K33
10/04/2019-1,21%-12,291.006,661.009,001.006,661.012,87131K36
09/04/20190,00%-0,051.018,951.015,511.015,511.019,0015K10
08/04/20190,99%10,001.019,001.010,001.010,001.019,8968K16
05/04/20190,00%0,011.009,001.010,001.008,991.010,0073K21
04/04/20190,00%-0,011.008,991.010,001.005,001.010,00114K23
03/04/2019-0,10%-1,001.009,001.010,001.001,031.010,00240K55
02/04/2019-1,94%-20,001.010,001.020,011.009,001.020,02376K64
01/04/20190,78%8,001.030,001.038,901.026,011.039,99150K34
29/03/2019-0,78%-8,001.022,001.030,001.020,011.039,99389K52
28/03/2019-0,68%-7,001.030,001.037,001.027,021.037,5950K20
27/03/20191,47%15,001.037,001.027,001.027,001.037,5970K12
26/03/20190,09%0,951.022,001.029,001.020,101.029,00232K33
25/03/2019-1,35%-13,951.021,051.034,991.021,051.035,00141K21
22/03/20190,00%0,001.035,001.033,001.031,001.035,0049K8
21/03/20190,49%5,001.035,001.034,951.033,001.035,0028K11
20/03/2019-0,48%-4,991.030,001.034,951.030,001.034,9676K14
19/03/20190,63%6,491.034,991.034,971.030,001.035,0034K12
18/03/2019-0,15%-1,501.028,501.030,791.028,501.034,97177K22
15/03/2019-0,39%-4,001.030,001.034,501.022,001.034,50256K26
14/03/20190,39%4,011.034,001.034,971.026,001.034,9731K12
13/03/20191,48%14,981.029,991.026,001.026,001.029,998K3
12/03/2019-1,93%-19,971.015,011.034,431.001,001.034,4494K24
11/03/20190,37%3,851.034,981.022,021.022,021.034,9824K14
08/03/20190,40%4,131.031,131.023,031.022,001.033,0742K20
07/03/2019-0,23%-2,341.027,001.020,861.020,861.034,9644K18
06/03/2019-0,16%-1,651.029,341.029,341.029,341.029,341K1
01/03/2019-0,21%-2,211.030,991.033,211.027,031.033,2140K10
28/02/20190,62%6,401.033,201.026,001.026,001.033,2048K11
27/02/20190,01%0,101.026,801.025,991.022,521.026,8913K6
26/02/2019-0,02%-0,211.026,701.026,691.026,691.026,702K2
25/02/20190,78%7,911.026,911.019,001.006,111.027,0395K22
22/02/20190,89%9,001.019,001.010,001.010,001.019,0046K18
21/02/20190,30%3,001.010,001.016,891.000,001.016,92112K45
20/02/2019-0,30%-3,041.007,001.018,891.000,001.018,89185K47
19/02/2019-0,69%-6,971.010,041.018,871.010,001.018,8749K18
18/02/2019-0,19%-1,981.017,011.018,001.017,011.019,0045K14
15/02/20190,64%6,491.018,991.018,981.017,491.019,0056K11
14/02/2019-0,64%-6,491.012,501.012,011.010,101.015,0025K11
13/02/20190,39%3,991.018,991.015,011.010,001.019,00102K28
12/02/2019-0,87%-8,891.015,001.029,001.015,001.029,0021K9
11/02/20190,60%6,081.023,891.019,451.018,001.029,879K8
08/02/20191,76%17,561.017,811.013,001.005,001.018,8923K14
07/02/20190,23%2,251.000,251.008,98993,021.031,0077K36
06/02/2019-3,57%-37,00998,001.034,00998,001.034,00876K137
05/02/2019-0,38%-4,001.035,001.035,021.034,011.038,0036K12
04/02/2019-1,79%-18,931.039,001.036,001.030,511.046,9942K19
01/02/20191,24%12,931.057,931.044,991.044,991.059,4870K16
31/01/20190,08%0,861.045,001.046,001.041,681.046,0048K17
30/01/20190,09%0,961.044,141.044,091.041,681.044,1429K16
29/01/20192,26%23,061.043,181.030,291.030,001.043,8072K24
28/01/20190,01%0,121.020,121.025,001.020,001.045,00221K42
24/01/2019-0,49%-5,001.020,001.035,001.020,001.038,78138K30
23/01/2019-0,97%-10,001.025,001.059,461.020,001.059,46280K54
22/01/2019-1,90%-20,001.035,001.059,931.020,001.059,96146K51
21/01/2019-0,47%-5,001.055,001.059,361.040,101.060,00138K19
18/01/2019-0,19%-2,001.060,001.065,991.059,001.065,9953K13
17/01/20191,15%12,111.062,001.055,141.055,141.062,1279K10
16/01/2019-0,48%-5,111.049,891.054,961.030,001.055,0021K14
15/01/20192,63%27,001.055,001.034,801.020,001.060,0097K41
14/01/2019-1,15%-12,001.028,001.040,001.020,001.060,0065K34
11/01/2019-1,42%-15,001.040,001.060,001.015,001.060,00130K28
10/01/20192,48%25,491.055,001.055,001.048,001.055,0017K5
09/01/2019-0,53%-5,491.029,511.040,001.029,511.053,00111K15
08/01/2019-0,62%-6,501.035,001.035,001.035,001.036,0039K9
07/01/20190,14%1,501.041,501.039,971.038,001.041,5027K9
04/01/20192,97%30,001.040,001.039,991.010,001.049,97121K41
03/01/2019-1,46%-15,001.010,001.088,881.010,001.088,88139K26
02/01/20191,55%15,641.025,001.009,361.009,121.025,0029K14
28/12/20180,74%7,461.009,361.001,901.000,011.012,0095K16
27/12/20180,19%1,901.001,90995,10995,071.001,9018K7
26/12/2018-0,45%-4,491.000,001.002,501.000,001.002,50141K18
21/12/20180,45%4,501.004,491.002,781.000,001.004,4924K9
20/12/20180,45%4,49999,99999,99990,001.003,0044K18
19/12/2018-0,45%-4,50995,501.000,00995,501.000,0014K8
18/12/20180,32%3,191.000,001.000,00998,011.000,0016K5
17/12/20180,06%0,59996,81996,23996,221.004,3519K13
14/12/20180,12%1,21996,22998,01995,00998,0122K12
12/12/2018-0,50%-4,99995,011.000,00995,011.000,0022K3
11/12/2018-0,94%-9,491.000,001.008,99995,001.009,0041K6
10/12/20181,46%14,491.009,49995,00989,381.009,4938K21
07/12/2018-1,78%-18,01995,001.013,02995,001.013,0252K16
06/12/20183,05%30,001.013,01999,00997,991.013,0111K6
05/12/2018-1,70%-16,99983,01986,01983,001.000,0060K29
04/12/2018-0,50%-5,001.000,001.025,001.000,001.025,0014K10
03/12/2018-1,08%-11,001.005,001.032,991.005,001.033,0065K18
30/11/20180,40%4,001.016,001.033,001.016,001.033,0017K6
29/11/20180,20%2,001.012,001.000,00999,991.012,0058K13
28/11/20182,02%20,001.010,001.009,86999,901.010,0018K12
27/11/2018-1,00%-10,00990,00990,01990,00990,0112K4
26/11/2018-1,09%-11,001.000,001.000,01999,991.000,0114K6
23/11/2018-0,39%-4,001.011,001.011,011.011,001.012,0113K5
22/11/20181,50%15,001.015,00999,98999,951.040,0056K17
21/11/20182,04%20,001.000,00980,00978,001.000,0054K14
19/11/20180,00%0,00980,00980,00980,00980,0015K6
16/11/20180,01%0,05980,00979,94974,02980,00148K19


*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
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar