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
21/01/2022	0,06%	0,04	67,53	67,01	67,00	68,51	14K	24
20/01/2022	1,35%	0,90	67,49	68,00	66,50	69,05	18K	37
19/01/2022	-0,61%	-0,41	66,59	69,03	66,53	69,05	8K	39
18/01/2022	1,28%	0,85	67,00	66,50	65,05	68,02	20K	29
17/01/2022	-1,28%	-0,86	66,15	67,00	66,12	67,01	4K	18
14/01/2022	2,54%	1,66	67,01	65,35	65,02	68,88	18K	33
13/01/2022	-0,91%	-0,60	65,35	65,94	65,16	66,21	39K	28
12/01/2022	0,03%	0,02	65,95	65,93	65,00	65,95	36K	64
11/01/2022	1,67%	1,08	65,93	64,85	64,50	65,95	4K	14
10/01/2022	-2,36%	-1,57	64,85	66,42	64,85	66,42	10K	26
07/01/2022	0,64%	0,42	66,42	67,16	66,42	67,16	8K	12

06/01/2022	0,00%	0,00	66,00	66,00	66,00	67,20	4K	15
05/01/2022	-2,25%	-1,52	66,00	67,52	65,99	68,37	197K	29
04/01/2022	-1,29%	-0,88	67,52	67,84	67,51	67,85	17K	19
03/01/2022	0,23%	0,16	68,40	68,25	68,05	68,40	6K	22
30/12/2021	0,75%	0,51	68,24	68,42	66,80	68,42	38K	69
29/12/2021	1,39%	0,93	67,73	68,00	66,80	68,00	34K	42
28/12/2021	0,00%	0,00	66,80	66,81	66,80	68,42	18K	39
27/12/2021	1,17%	0,77	66,80	68,42	66,10	68,42	9K	28
23/12/2021	-0,18%	-0,12	66,03	66,15	65,68	68,45	10K	19
22/12/2021	1,47%	0,96	66,15	65,38	65,19	66,15	11K	30
21/12/2021	-1,50%	-0,99	65,19	66,14	65,12	66,15	21K	113
20/12/2021	0,24%	0,16	66,18	66,81	66,06	66,97	10K	16
17/12/2021	0,67%	0,44	66,02	65,66	65,58	66,37	2K	8
16/12/2021	-0,02%	-0,01	65,58	65,86	65,58	66,93	5K	15
15/12/2021	-2,08%	-1,39	65,59	66,99	65,10	66,99	9K	16
14/12/2021	1,87%	1,23	66,98	66,74	65,76	66,99	5K	18
13/12/2021	-0,30%	-0,20	65,75	65,99	65,05	66,00	8K	17
10/12/2021	0,69%	0,45	65,95	65,10	65,05	65,98	174K	42
09/12/2021	0,58%	0,38	65,50	65,13	65,06	65,98	24K	28
08/12/2021	-2,08%	-1,38	65,12	66,49	65,12	66,50	58K	46
07/12/2021	1,48%	0,97	66,50	66,47	65,57	66,50	8K	14
06/12/2021	-0,68%	-0,45	65,53	65,02	65,01	67,46	16K	19
03/12/2021	-1,52%	-1,02	65,98	64,49	64,49	65,98	33K	37
02/12/2021	-1,47%	-1,00	67,00	67,56	67,00	67,99	3K	12
01/12/2021	0,00%	0,00	68,00	68,00	67,52	68,15	41K	32
30/11/2021	0,00%	0,00	68,00	68,05	67,50	68,05	14K	22
29/11/2021	-0,40%	-0,27	68,00	68,27	67,89	68,27	6K	11
26/11/2021	0,32%	0,22	68,27	68,20	68,00	68,27	58K	22
25/11/2021	0,01%	0,01	68,05	68,04	68,04	68,30	27K	41
24/11/2021	0,00%	0,00	68,04	68,04	68,04	68,15	63K	102
23/11/2021	-0,31%	-0,21	68,04	68,25	68,04	68,25	56K	99
22/11/2021	0,31%	0,21	68,25	68,60	68,04	68,60	8K	22
19/11/2021	0,00%	0,00	68,04	68,04	68,04	68,35	27K	53
18/11/2021	0,00%	0,00	68,04	68,05	68,04	68,86	54K	93
17/11/2021	0,00%	0,00	68,04	68,05	68,04	68,70	18K	21
16/11/2021	-0,35%	-0,24	68,04	68,28	68,04	69,05	69K	88
12/11/2021	0,35%	0,24	68,28	68,04	68,04	68,77	15K	38
11/11/2021	-1,46%	-1,01	68,04	69,48	68,04	69,73	37K	70
10/11/2021	1,44%	0,98	69,05	69,78	68,40	69,98	4K	17
09/11/2021	-1,97%	-1,37	68,07	68,09	68,04	69,95	8K	28
08/11/2021	2,06%	1,40	69,44	68,04	68,04	69,92	8K	47
05/11/2021	0,04%	0,03	68,04	68,06	68,04	70,44	61K	106
04/11/2021	-2,40%	-1,67	68,01	71,07	68,00	71,07	13K	35
03/11/2021	-1,55%	-1,10	69,68	71,10	68,00	71,10	124K	51
01/11/2021	-0,28%	-0,20	70,78	70,56	70,37	71,09	19K	34
29/10/2021	0,40%	0,28	70,98	71,07	70,35	71,07	4K	16
28/10/2021	1,00%	0,70	70,70	70,05	70,00	70,97	8K	42
27/10/2021	0,00%	0,00	70,00	70,00	70,00	70,97	28K	62
26/10/2021	-1,27%	-0,90	70,00	71,00	70,00	71,00	55K	126
25/10/2021	1,29%	0,90	70,90	70,31	70,31	70,97	5K	11
22/10/2021	0,00%	0,00	70,00	70,00	70,00	70,98	42K	93
21/10/2021	-0,84%	-0,59	70,00	71,02	70,00	71,02	23K	46
20/10/2021	-0,54%	-0,38	70,59	71,07	70,10	71,08	10K	37
19/10/2021	0,20%	0,14	70,97	70,83	70,00	70,97	60K	34
18/10/2021	-0,38%	-0,27	70,83	70,00	70,00	71,10	4K	15
15/10/2021	-0,06%	-0,04	71,10	71,16	70,00	71,16	15K	43
14/10/2021	1,63%	1,14	71,14	71,35	70,00	71,35	17K	136
13/10/2021	-0,99%	-0,70	70,00	70,70	70,00	71,50	60K	68
11/10/2021	0,27%	0,19	70,70	70,51	70,02	72,83	15K	34
08/10/2021	-0,48%	-0,34	70,51	70,85	69,99	70,85	65K	59
07/10/2021	-3,55%	-2,61	70,85	72,98	70,01	72,98	3K	14
06/10/2021	3,55%	2,52	73,46	70,04	69,99	73,59	32K	26
05/10/2021	0,14%	0,10	70,94	70,84	70,65	71,49	2K	12
04/10/2021	-1,39%	-1,00	70,84	71,05	70,50	71,05	53K	63
01/10/2021	-0,25%	-0,18	71,84	72,21	71,84	72,25	20K	38
30/09/2021	-0,66%	-0,48	72,02	72,02	71,85	72,02	30K	29
29/09/2021	0,96%	0,69	72,50	72,59	72,49	72,59	362	3
28/09/2021	-0,95%	-0,69	71,81	72,11	71,81	72,50	27K	34
27/09/2021	-0,07%	-0,05	72,50	72,50	72,12	73,33	19K	46
24/09/2021	-0,33%	-0,24	72,55	72,64	72,16	72,64	41K	30
23/09/2021	0,40%	0,29	72,79	72,49	72,45	72,80	6K	19
22/09/2021	1,02%	0,73	72,50	71,76	71,75	72,69	20K	33
21/09/2021	-0,18%	-0,13	71,77	71,76	71,75	72,99	83K	448
20/09/2021	-1,09%	-0,79	71,90	71,77	71,75	71,93	21K	45
17/09/2021	0,08%	0,06	72,69	72,02	71,77	72,85	129K	208
16/09/2021	0,71%	0,51	72,63	72,12	72,12	73,77	17K	52
15/09/2021	0,08%	0,06	72,12	72,06	72,06	73,65	12K	27
14/09/2021	-1,14%	-0,83	72,06	72,05	72,05	73,88	13K	37
13/09/2021	0,54%	0,39	72,89	72,72	72,03	72,90	22K	160
10/09/2021	-0,52%	-0,38	72,50	71,77	71,77	72,70	33K	20
09/09/2021	1,56%	1,12	72,88	71,80	71,76	72,88	27K	50
08/09/2021	-1,50%	-1,09	71,76	72,85	71,75	72,88	41K	46
06/09/2021	0,64%	0,46	72,85	72,40	71,75	72,88	19K	34
03/09/2021	0,88%	0,63	72,39	73,01	71,75	73,01	23K	35
02/09/2021	-1,70%	-1,24	71,76	72,71	71,75	73,94	84K	41
01/09/2021	-0,68%	-0,50	73,00	73,60	72,70	74,44	384K	96
31/08/2021	-1,21%	-0,90	73,50	74,06	73,40	74,47	34K	44
30/08/2021	0,27%	0,20	74,40	74,74	74,01	74,74	12K	40
27/08/2021	0,28%	0,21	74,20	74,23	73,99	74,23	29K	32
26/08/2021	0,58%	0,43	73,99	74,28	73,40	74,41	30K	26
25/08/2021	-1,08%	-0,80	73,56	74,40	73,56	74,49	50K	33
24/08/2021	1,14%	0,84	74,36	73,52	73,52	74,46	31K	37
23/08/2021	-0,88%	-0,65	73,52	74,19	73,40	74,20	21K	34
20/08/2021	1,04%	0,76	74,17	73,40	73,40	74,17	127K	44
19/08/2021	-0,66%	-0,49	73,41	74,20	73,40	74,20	27K	16
18/08/2021	-0,14%	-0,10	73,90	73,43	73,40	74,29	8K	25
17/08/2021	0,82%	0,60	74,00	73,41	73,40	74,12	38K	27
16/08/2021	-1,92%	-1,44	73,40	74,50	73,40	74,50	17K	57
13/08/2021	0,46%	0,34	74,84	74,50	74,00	74,88	18K	30
12/08/2021	0,00%	0,00	74,50	73,40	73,40	74,50	13K	28
11/08/2021	1,50%	1,10	74,50	73,91	73,40	75,00	43K	355
10/08/2021	-1,48%	-1,10	73,40	74,50	73,40	74,50	104K	52
09/08/2021	0,40%	0,30	74,50	74,71	74,50	75,35	4K	31
06/08/2021	0,20%	0,15	74,20	75,00	74,00	75,00	14K	35
05/08/2021	0,05%	0,04	74,05	74,01	74,01	74,96	76K	58
04/08/2021	-0,01%	-0,01	74,01	74,21	74,01	75,82	34K	70
03/08/2021	-1,32%	-0,99	74,02	75,45	74,02	75,88	44K	66
02/08/2021	1,02%	0,76	75,01	74,30	74,25	76,00	80K	57
30/07/2021	-0,01%	-0,01	74,25	74,90	74,25	74,90	33K	34
29/07/2021	-0,05%	-0,04	74,26	74,75	74,26	75,15	20K	30
28/07/2021	0,00%	0,00	74,30	75,19	74,30	75,19	16K	46
27/07/2021	-0,79%	-0,59	74,30	75,34	74,27	75,35	18K	40
26/07/2021	0,79%	0,59	74,89	74,30	74,27	75,02	126K	75
23/07/2021	-0,66%	-0,49	74,30	74,78	74,25	74,78	97K	43
22/07/2021	0,82%	0,61	74,79	74,18	73,62	74,80	34K	39
21/07/2021	0,04%	0,03	74,18	74,80	74,15	74,80	40K	39
20/07/2021	0,14%	0,10	74,15	75,00	74,02	75,00	43K	71
19/07/2021	0,07%	0,05	74,05	74,07	74,00	76,10	121K	87
16/07/2021	-1,61%	-1,21	74,00	76,00	74,00	76,15	160K	158
15/07/2021	-2,31%	-1,78	75,21	76,99	75,20	77,90	480K	178
14/07/2021	1,04%	0,79	76,99	76,25	75,53	77,16	66K	58
13/07/2021	1,26%	0,95	76,20	75,25	75,25	78,35	17K	31
12/07/2021	-	-	75,25	75,80	75,00	75,80	91K	91

Date,Open,High,Low,Close,Volume
21-Jan-22,67.01,68.51,67.00,67.53,13679
20-Jan-22,68.00,69.05,66.50,67.49,18112
19-Jan-22,69.03,69.05,66.53,66.59,7773
18-Jan-22,66.50,68.02,65.05,67.00,20234
17-Jan-22,67.00,67.01,66.12,66.15,3586
14-Jan-22,65.35,68.88,65.02,67.01,18276
13-Jan-22,65.94,66.21,65.16,65.35,38625
12-Jan-22,65.93,65.95,65.00,65.95,35832
11-Jan-22,64.85,65.95,64.50,65.93,4060
10-Jan-22,66.42,66.42,64.85,64.85,9544
07-Jan-22,67.16,67.16,66.42,66.42,7781
06-Jan-22,66.00,67.20,66.00,66.00,4049
05-Jan-22,67.52,68.37,65.99,66.00,197072
04-Jan-22,67.84,67.85,67.51,67.52,16741
03-Jan-22,68.25,68.40,68.05,68.40,5520
30-Dec-21,68.42,68.42,66.80,68.24,37564
29-Dec-21,68.00,68.00,66.80,67.73,34202
28-Dec-21,66.81,68.42,66.80,66.80,17539
27-Dec-21,68.42,68.42,66.10,66.80,9466
23-Dec-21,66.15,68.45,65.68,66.03,10061
22-Dec-21,65.38,66.15,65.19,66.15,10655
21-Dec-21,66.14,66.15,65.12,65.19,21052
20-Dec-21,66.81,66.97,66.06,66.18,10433
17-Dec-21,65.66,66.37,65.58,66.02,2494
16-Dec-21,65.86,66.93,65.58,65.58,5129
15-Dec-21,66.99,66.99,65.10,65.59,8514
14-Dec-21,66.74,66.99,65.76,66.98,4541
13-Dec-21,65.99,66.00,65.05,65.75,7936
10-Dec-21,65.10,65.98,65.05,65.95,174087
09-Dec-21,65.13,65.98,65.06,65.50,24003
08-Dec-21,66.49,66.50,65.12,65.12,57668
07-Dec-21,66.47,66.50,65.57,66.50,7712
06-Dec-21,65.02,67.46,65.01,65.53,15605
03-Dec-21,64.49,65.98,64.49,65.98,32787
02-Dec-21,67.56,67.99,67.00,67.00,2902
01-Dec-21,68.00,68.15,67.52,68.00,41213
30-Nov-21,68.05,68.05,67.50,68.00,14272
29-Nov-21,68.27,68.27,67.89,68.00,5916
26-Nov-21,68.20,68.27,68.00,68.27,58016
25-Nov-21,68.04,68.30,68.04,68.05,27094
24-Nov-21,68.04,68.15,68.04,68.04,62735
23-Nov-21,68.25,68.25,68.04,68.04,56203
22-Nov-21,68.60,68.60,68.04,68.25,7911
19-Nov-21,68.04,68.35,68.04,68.04,27289
18-Nov-21,68.05,68.86,68.04,68.04,53700
17-Nov-21,68.05,68.70,68.04,68.04,17577
16-Nov-21,68.28,69.05,68.04,68.04,68517
12-Nov-21,68.04,68.77,68.04,68.28,15385
11-Nov-21,69.48,69.73,68.04,68.04,36853
10-Nov-21,69.78,69.98,68.40,69.05,3828
09-Nov-21,68.09,69.95,68.04,68.07,8381
08-Nov-21,68.04,69.92,68.04,69.44,8132
05-Nov-21,68.06,70.44,68.04,68.04,60512
04-Nov-21,71.07,71.07,68.00,68.01,12641
03-Nov-21,71.10,71.10,68.00,69.68,124013
01-Nov-21,70.56,71.09,70.37,70.78,18631
29-Oct-21,71.07,71.07,70.35,70.98,3690
28-Oct-21,70.05,70.97,70.00,70.70,8379
27-Oct-21,70.00,70.97,70.00,70.00,27658
26-Oct-21,71.00,71.00,70.00,70.00,55318
25-Oct-21,70.31,70.97,70.31,70.90,4814
22-Oct-21,70.00,70.98,70.00,70.00,41943
21-Oct-21,71.02,71.02,70.00,70.00,22730
20-Oct-21,71.07,71.08,70.10,70.59,9734
19-Oct-21,70.83,70.97,70.00,70.97,59875
18-Oct-21,70.00,71.10,70.00,70.83,3523
15-Oct-21,71.16,71.16,70.00,71.10,14603
14-Oct-21,71.35,71.35,70.00,71.14,17236
13-Oct-21,70.70,71.50,70.00,70.00,59726
11-Oct-21,70.51,72.83,70.02,70.70,14631
08-Oct-21,70.85,70.85,69.99,70.51,65354
07-Oct-21,72.98,72.98,70.01,70.85,3115
06-Oct-21,70.04,73.59,69.99,73.46,32089
05-Oct-21,70.84,71.49,70.65,70.94,2480
04-Oct-21,71.05,71.05,70.50,70.84,52597
01-Oct-21,72.21,72.25,71.84,71.84,20183
30-Sep-21,72.02,72.02,71.85,72.02,29518
29-Sep-21,72.59,72.59,72.49,72.50,362
28-Sep-21,72.11,72.50,71.81,71.81,26750
27-Sep-21,72.50,73.33,72.12,72.50,18831
24-Sep-21,72.64,72.64,72.16,72.55,40875
23-Sep-21,72.49,72.80,72.45,72.79,5584
22-Sep-21,71.76,72.69,71.75,72.50,19559
21-Sep-21,71.76,72.99,71.75,71.77,82969
20-Sep-21,71.77,71.93,71.75,71.90,20823
17-Sep-21,72.02,72.85,71.77,72.69,129336
16-Sep-21,72.12,73.77,72.12,72.63,17178
15-Sep-21,72.06,73.65,72.06,72.12,12380
14-Sep-21,72.05,73.88,72.05,72.06,12778
13-Sep-21,72.72,72.90,72.03,72.89,21508
10-Sep-21,71.77,72.70,71.77,72.50,32675
09-Sep-21,71.80,72.88,71.76,72.88,27480
08-Sep-21,72.85,72.88,71.75,71.76,40610
06-Sep-21,72.40,72.88,71.75,72.85,19316
03-Sep-21,73.01,73.01,71.75,72.39,22575
02-Sep-21,72.71,73.94,71.75,71.76,84338
01-Sep-21,73.60,74.44,72.70,73.00,383924
31-Aug-21,74.06,74.47,73.40,73.50,33931
30-Aug-21,74.74,74.74,74.01,74.40,11884
27-Aug-21,74.23,74.23,73.99,74.20,29148
26-Aug-21,74.28,74.41,73.40,73.99,30334
25-Aug-21,74.40,74.49,73.56,73.56,50297
24-Aug-21,73.52,74.46,73.52,74.36,31357
23-Aug-21,74.19,74.20,73.40,73.52,20970
20-Aug-21,73.40,74.17,73.40,74.17,127063
19-Aug-21,74.20,74.20,73.40,73.41,26814
18-Aug-21,73.43,74.29,73.40,73.90,7679
17-Aug-21,73.41,74.12,73.40,74.00,37823
16-Aug-21,74.50,74.50,73.40,73.40,16586
13-Aug-21,74.50,74.88,74.00,74.84,17665
12-Aug-21,73.40,74.50,73.40,74.50,12597
11-Aug-21,73.91,75.00,73.40,74.50,42772
10-Aug-21,74.50,74.50,73.40,73.40,104130
09-Aug-21,74.71,75.35,74.50,74.50,3971
06-Aug-21,75.00,75.00,74.00,74.20,13587
05-Aug-21,74.01,74.96,74.01,74.05,76281
04-Aug-21,74.21,75.82,74.01,74.01,33823
03-Aug-21,75.45,75.88,74.02,74.02,44068
02-Aug-21,74.30,76.00,74.25,75.01,80337
30-Jul-21,74.90,74.90,74.25,74.25,33149
29-Jul-21,74.75,75.15,74.26,74.26,20283
28-Jul-21,75.19,75.19,74.30,74.30,16187
27-Jul-21,75.34,75.35,74.27,74.30,17938
26-Jul-21,74.30,75.02,74.27,74.89,126385
23-Jul-21,74.78,74.78,74.25,74.30,97168
22-Jul-21,74.18,74.80,73.62,74.79,34402
21-Jul-21,74.80,74.80,74.15,74.18,39845
20-Jul-21,75.00,75.00,74.02,74.15,43108
19-Jul-21,74.07,76.10,74.00,74.05,120568
16-Jul-21,76.00,76.15,74.00,74.00,159839
15-Jul-21,76.99,77.90,75.20,75.21,479659
14-Jul-21,76.25,77.16,75.53,76.99,66347
13-Jul-21,75.25,78.35,75.25,76.20,16763
12-Jul-21,75.80,75.80,75.00,75.25,91108

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CXRI11

cotações, gráficos e mais...