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
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
22/09/20201,21%2,15179,99177,84177,84179,99178K121
21/09/20200,20%0,35177,84179,60171,90179,60222K180
18/09/20202,01%3,49177,49174,00174,00178,00138K158
17/09/20200,58%1,00174,00173,00171,02174,99304K167
16/09/20201,50%2,55173,00170,45170,45177,80325K206
15/09/20201,46%2,46170,45167,99167,01170,45363K146
14/09/20201,81%2,99167,99167,00166,77168,99168K153
11/09/20203,45%5,51165,00161,99155,01169,50231K166
10/09/2020-89,46%-1.353,51159,49151,30150,01159,58113K97
09/09/20200,06%0,971.513,001.512,031.512,031.520,0012K7
08/09/2020-0,52%-7,971.512,031.520,001.512,031.535,9941K19
04/09/2020-0,47%-7,231.520,001.536,981.520,001.536,9937K17
03/09/2020-0,03%-0,501.527,231.537,721.513,001.550,0064K34
02/09/20200,51%7,731.527,731.544,981.527,721.544,9961K26
01/09/2020-1,94%-30,001.520,001.565,001.520,001.580,0057K20
31/08/20200,00%0,001.550,001.520,001.520,001.550,006K3
28/08/20200,06%1,001.550,001.520,001.520,001.550,0034K14
27/08/20200,26%4,011.549,001.530,301.500,011.549,0022K11
26/08/2020-0,29%-4,511.544,991.550,001.530,011.550,0032K15
25/08/20200,62%9,501.549,501.550,001.549,501.550,0014K6
24/08/2020-0,06%-1,001.540,001.546,241.540,001.550,0015K8
21/08/20200,59%8,991.541,001.532,011.530,011.541,0037K12
20/08/2020-0,92%-14,231.532,011.531,001.530,001.540,0020K10
19/08/20201,39%21,251.546,241.549,971.524,991.549,9871K16
18/08/20202,69%39,991.524,991.489,981.489,981.524,9938K22
17/08/20202,41%35,001.485,001.451,011.431,021.485,0077K28
14/08/20200,28%4,001.450,001.446,181.426,001.470,0068K34
13/08/20201,12%16,001.446,001.459,991.440,001.469,0055K27
12/08/20200,70%10,001.430,001.420,001.420,001.486,00147K61
11/08/2020-9,21%-144,101.420,001.564,001.400,001.589,00288K78
10/08/2020-6,14%-102,401.564,101.666,001.564,101.670,00147K46
07/08/2020-1,10%-18,511.666,501.685,001.666,501.685,0149K20
06/08/20200,72%12,011.685,011.673,001.673,001.697,9956K19
05/08/2020-0,35%-5,951.673,001.699,991.668,111.699,9981K33
04/08/2020-1,41%-24,051.678,951.703,001.646,501.703,00134K42
03/08/2020-1,56%-27,001.703,001.730,001.699,001.730,00157K33
31/07/20200,00%0,001.730,001.730,001.700,001.730,0084K28
30/07/20202,03%34,411.730,001.695,001.685,001.730,00116K30
29/07/20200,09%1,601.695,591.680,011.678,001.695,59106K27
28/07/20200,59%9,991.693,991.699,001.685,001.699,0068K19
27/07/2020-0,47%-7,951.684,001.689,991.678,011.689,99103K28
24/07/2020-0,47%-8,041.691,951.699,991.678,401.699,99108K45
23/07/20201,25%20,991.699,991.677,011.656,001.699,9957K25
22/07/20201,76%28,991.679,001.650,011.650,011.683,0078K27
21/07/2020-2,37%-39,991.650,011.690,001.646,001.690,0073K28
20/07/20201,20%20,011.690,001.646,011.646,011.707,0097K33
17/07/2020-1,18%-20,011.669,991.690,001.646,001.705,00436K53
16/07/2020-0,59%-10,001.690,001.700,001.655,001.700,0088K28
15/07/20200,12%2,001.700,001.701,001.698,001.707,00133K27
14/07/20201,62%27,001.698,001.675,001.671,001.701,0058K24
13/07/2020-1,42%-24,101.671,001.689,991.671,001.708,00136K34
10/07/20200,66%11,091.695,101.687,001.670,001.736,39253K56
09/07/20200,60%10,011.684,011.682,681.675,001.699,99152K38
08/07/20200,00%0,001.674,001.680,001.600,001.684,99131K35
07/07/2020-0,12%-2,001.674,001.612,011.612,011.699,99136K53
06/07/2020-0,63%-10,691.676,001.686,691.620,001.700,00186K66
03/07/20203,22%52,691.686,691.650,001.650,001.700,00164K46
02/07/20200,25%4,021.634,001.681,821.630,001.690,00107K36
01/07/20204,49%69,981.629,981.587,001.500,001.640,00169K48
30/06/20200,65%10,001.560,001.550,011.550,001.589,9969K26
29/06/20200,49%7,491.550,001.542,511.456,991.559,0073K28
26/06/2020-2,99%-47,481.542,511.578,001.525,001.578,0090K27
25/06/20202,71%41,991.589,991.545,001.541,001.590,0054K27
24/06/2020-0,32%-5,021.548,001.496,001.496,001.589,0052K17
23/06/2020-0,76%-11,881.553,021.567,901.553,001.589,99114K24
22/06/20202,82%42,901.564,901.523,501.510,001.565,0041K21
19/06/20202,15%32,001.522,001.490,001.490,001.584,00137K42
18/06/20200,00%0,001.490,001.489,971.487,971.490,0094K22
17/06/20204,41%62,891.490,001.450,001.450,001.490,0067K19
16/06/20200,29%4,111.427,111.449,991.424,001.450,0084K20
15/06/2020-0,07%-1,001.423,001.425,001.415,001.430,0050K20
12/06/20200,00%0,001.424,001.410,001.390,031.427,0038K18
10/06/20200,99%14,001.424,001.400,001.400,001.425,0195K25
09/06/20202,52%34,601.410,001.375,401.375,401.450,00175K35
08/06/20200,39%5,401.375,401.379,991.375,001.425,0088K28
05/06/20200,29%4,001.370,001.371,021.360,001.372,0042K25
04/06/20200,44%6,001.366,001.430,271.353,001.430,2878K19
03/06/20204,51%58,701.360,001.310,001.295,001.400,00148K34
02/06/2020-3,61%-48,701.301,301.377,001.295,001.405,00111K40
01/06/20203,85%50,001.350,001.500,001.350,001.500,00207K38
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
16/04/2020--1.205,501.206,041.205,011.210,0024K9


*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


© 2017-2020 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
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar