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
22/01/20212,02%2,44123,07120,72120,50123,6521K33
21/01/2021-2,32%-2,87120,63123,50120,58123,5058K63
20/01/2021-0,24%-0,30123,50123,50123,35124,3541K51
19/01/2021-0,80%-1,00123,80124,85123,80125,0044K52
18/01/2021-0,45%-0,57124,80126,34124,03127,00107K92
15/01/2021-0,76%-0,96125,37126,33125,02129,8939K48
14/01/2021-0,83%-1,06126,33128,00123,61128,0043K53
13/01/2021-0,48%-0,62127,39128,02125,50128,02110K83
12/01/2021-0,91%-1,18128,01129,18128,00130,1353K56
11/01/2021-1,28%-1,67129,19130,86128,47130,8667K64
08/01/2021-1,60%-2,13130,86131,06130,11131,3246K71
07/01/20210,75%0,99132,99132,00131,00134,0220K39
06/01/20210,14%0,19132,00131,82131,81133,9978K47
05/01/2021-3,81%-5,22131,81131,80129,50131,81116K76
04/01/20210,13%0,18137,03136,85132,93139,5063K80
30/12/20203,00%3,98136,85132,87132,87136,9919K28
29/12/2020-2,66%-3,63132,87140,00128,00140,00117K79
28/12/20200,23%0,32136,50136,15136,15138,3037K44
23/12/20201,48%1,98136,18134,15131,40136,7934K39
22/12/20204,03%5,20134,20126,81126,81134,4345K56
21/12/20200,00%0,00129,00129,00129,00129,9547K45
18/12/20201,66%2,11129,00126,90126,70129,9471K79
17/12/20200,12%0,15126,89128,00126,50128,5058K47
16/12/2020-2,50%-3,25126,74129,98125,01129,9977K77
15/12/2020-1,52%-2,00129,99132,34128,00132,34102K89
14/12/2020-2,37%-3,20131,99135,19130,00135,1987K87
11/12/20203,20%4,19135,19135,44133,00135,4415K25
10/12/2020-0,76%-1,00131,00131,95128,20133,00109K82
09/12/2020-1,86%-2,50132,00134,50130,00135,0083K76
08/12/2020-0,01%-0,01134,50134,51132,80135,50118K58
07/12/2020-1,10%-1,49134,51136,00133,80136,1971K77
04/12/2020-1,38%-1,90136,00138,00135,00138,5044K64
03/12/2020-2,16%-3,05137,90141,00137,50141,0096K92
02/12/2020-4,05%-5,95140,95138,01138,00146,3862K55
01/12/20202,01%2,90146,90139,00139,00146,99157K71
30/11/20200,70%1,00144,00142,86138,01147,4675K62
27/11/20203,62%5,00143,00138,00138,00144,2147K40
26/11/2020-0,33%-0,45138,00138,46137,37139,0017K31
25/11/2020-0,77%-1,08138,45139,53137,80140,0090K59
24/11/20200,10%0,14139,53140,00137,52145,87164K93
23/11/2020-3,17%-4,57139,39143,90137,16143,9025K48
20/11/20201,04%1,48143,96142,49138,01144,006K16
19/11/2020-3,06%-4,50142,48147,39136,07147,4040K61
18/11/20201,93%2,79146,98144,41144,41147,0034K52
17/11/20201,62%2,30144,19144,40142,00144,4029K49
16/11/20201,35%1,89141,89140,99136,06141,8926K43
13/11/20201,76%2,42140,00137,58134,50140,0054K48
12/11/20203,44%4,58137,58134,80130,00137,7335K55
11/11/20204,72%5,99133,00127,35127,10134,8037K73
10/11/20201,19%1,49127,01123,00123,00135,0077K102
09/11/20201,23%1,52125,52124,00122,00133,0085K100
06/11/2020-8,80%-11,97124,00134,00121,21134,00226K211
05/11/2020-5,64%-8,12135,97144,10134,00144,10228K200
04/11/2020-0,97%-1,41144,09146,97141,42148,3960K67
03/11/2020-2,35%-3,50145,50150,40145,50155,0094K104
30/10/2020-1,10%-1,66149,00150,66149,00151,7833K36
29/10/2020-1,61%-2,46150,66153,13150,00153,1360K78
28/10/2020-5,44%-8,81153,12159,37153,12159,40113K94
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
10/07/2020--1.695,101.687,001.670,001.736,39253K56


*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


© 2017-2021 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