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
04/07/2022	0,32%	0,20	63,50	63,49	63,38	64,10	33K	27
01/07/2022	0,03%	0,02	63,30	63,25	62,95	63,34	6K	24
30/06/2022	0,46%	0,29	63,28	62,99	62,99	63,29	576K	25
29/06/2022	0,10%	0,06	62,99	63,35	62,93	63,36	11K	19
28/06/2022	-0,02%	-0,01	62,93	62,94	62,93	63,29	12K	27
27/06/2022	-0,57%	-0,36	62,94	63,29	62,93	63,29	9K	17
24/06/2022	0,48%	0,30	63,30	63,34	63,00	63,34	947	5
23/06/2022	0,00%	0,00	63,00	63,04	62,93	63,04	55K	36
22/06/2022	0,00%	0,00	63,00	63,05	63,00	63,05	5K	7
21/06/2022	0,08%	0,05	63,00	62,94	62,94	63,20	18K	15
20/06/2022	-0,08%	-0,05	62,95	63,36	62,95	63,36	25K	14

17/06/2022	0,00%	0,00	63,00	63,00	62,93	63,36	7K	14
15/06/2022	-0,72%	-0,46	63,00	63,46	63,00	63,46	4K	11
14/06/2022	0,68%	0,43	63,46	63,58	63,45	63,58	698	10
13/06/2022	0,16%	0,10	63,03	63,01	63,01	63,64	16K	26
10/06/2022	-0,06%	-0,04	62,93	62,98	62,93	63,86	110K	33
09/06/2022	0,11%	0,07	62,97	62,91	62,90	65,29	23K	36
08/06/2022	-0,06%	-0,04	62,90	64,22	62,90	64,26	33K	39
07/06/2022	-0,33%	-0,21	62,94	63,11	62,90	64,29	11K	24
06/06/2022	0,46%	0,29	63,15	62,90	62,90	63,59	4K	20
03/06/2022	-0,70%	-0,44	62,86	63,37	62,85	63,37	7K	16
02/06/2022	-0,89%	-0,57	63,30	63,31	63,30	63,37	15K	31
01/06/2022	1,43%	0,90	63,87	62,90	62,85	63,89	27K	21
31/05/2022	0,27%	0,17	62,97	63,20	62,72	63,21	97K	40
30/05/2022	-0,25%	-0,16	62,80	62,97	62,80	62,97	62K	23
27/05/2022	0,25%	0,16	62,96	62,80	62,79	62,96	42K	22
26/05/2022	-0,16%	-0,10	62,80	62,91	62,76	63,67	11K	28
25/05/2022	0,24%	0,15	62,90	62,76	62,75	63,45	35K	34
24/05/2022	0,00%	0,00	62,75	62,76	62,75	62,89	7K	22
23/05/2022	0,00%	0,00	62,75	63,35	62,75	63,85	41K	42
20/05/2022	0,00%	0,00	62,75	63,06	62,75	63,06	55K	50
19/05/2022	0,00%	0,00	62,75	62,76	62,75	63,21	24K	16
18/05/2022	0,00%	0,00	62,75	62,76	62,75	62,99	36K	30
17/05/2022	-0,08%	-0,05	62,75	64,37	62,75	64,37	7K	26
16/05/2022	0,06%	0,04	62,80	62,80	62,75	63,35	8K	23
13/05/2022	-1,89%	-1,21	62,76	64,99	62,76	64,99	8K	27
12/05/2022	2,43%	1,52	63,97	62,45	62,45	63,97	60K	46
11/05/2022	-0,24%	-0,15	62,45	65,15	62,45	65,15	35K	47
10/05/2022	0,21%	0,13	62,60	62,46	62,46	65,26	43K	28
09/05/2022	-1,31%	-0,83	62,47	63,99	62,45	64,00	6K	16
06/05/2022	0,03%	0,02	63,30	63,28	63,28	64,04	2K	13
05/05/2022	0,93%	0,58	63,28	63,49	62,17	65,00	21K	34
04/05/2022	-2,79%	-1,80	62,70	64,85	62,00	64,85	4K	16
03/05/2022	0,81%	0,52	64,50	64,85	63,45	64,85	3K	13
02/05/2022	-1,60%	-1,04	63,98	65,02	63,96	65,86	18K	36
29/04/2022	0,53%	0,34	65,02	64,98	64,04	65,02	22K	22
28/04/2022	0,67%	0,43	64,68	64,24	63,90	64,68	22K	42
27/04/2022	0,59%	0,38	64,25	65,39	64,10	65,97	5K	22
26/04/2022	-0,30%	-0,19	63,87	64,10	63,84	65,00	43K	57
25/04/2022	-2,53%	-1,66	64,06	65,60	64,00	66,33	19K	36
22/04/2022	-0,03%	-0,02	65,72	65,78	65,67	65,78	1K	9
20/04/2022	-0,78%	-0,52	65,74	66,42	65,50	66,42	71K	14
19/04/2022	1,08%	0,71	66,26	66,29	65,60	66,29	7K	19
18/04/2022	-0,36%	-0,24	65,55	65,52	65,21	66,27	7K	19
14/04/2022	0,35%	0,23	65,79	66,69	65,55	66,80	16K	32
13/04/2022	-1,87%	-1,25	65,56	66,01	65,55	66,01	5K	17
12/04/2022	1,84%	1,21	66,81	65,60	65,55	66,88	10K	23
11/04/2022	-0,52%	-0,34	65,60	65,93	65,60	65,93	6K	10
08/04/2022	0,52%	0,34	65,94	65,60	65,60	65,94	1K	9
07/04/2022	1,00%	0,65	65,60	64,95	64,95	65,73	5K	14
06/04/2022	0,08%	0,05	64,95	64,90	64,90	64,95	3K	10
05/04/2022	-0,89%	-0,58	64,90	65,46	64,90	65,94	27K	26
04/04/2022	0,41%	0,27	65,48	63,57	63,57	65,80	3K	21
01/04/2022	0,84%	0,54	65,21	64,67	64,67	66,00	7K	26
31/03/2022	0,58%	0,37	64,67	66,45	64,35	66,45	9K	23
30/03/2022	-2,94%	-1,95	64,30	66,00	64,20	66,32	22K	38
29/03/2022	0,00%	0,00	66,25	66,00	64,61	66,25	14K	27
28/03/2022	-0,24%	-0,16	66,25	66,40	65,07	66,40	7K	11
25/03/2022	1,45%	0,95	66,41	65,46	64,11	66,42	12K	40
24/03/2022	-1,34%	-0,89	65,46	66,39	65,24	66,42	46K	13
23/03/2022	1,14%	0,75	66,35	66,40	65,15	66,40	2K	11
22/03/2022	0,85%	0,55	65,60	65,59	65,00	65,60	8K	19
21/03/2022	-0,82%	-0,54	65,05	65,65	65,04	66,44	6K	14
18/03/2022	0,14%	0,09	65,59	65,51	64,80	65,59	2K	8
17/03/2022	0,91%	0,59	65,50	65,66	64,91	65,66	6K	15
16/03/2022	1,42%	0,91	64,91	64,01	64,00	65,68	38K	39
15/03/2022	0,63%	0,40	64,00	63,60	63,58	65,57	23K	23
14/03/2022	-1,40%	-0,90	63,60	64,47	63,56	64,50	28K	24
11/03/2022	0,09%	0,06	64,50	65,71	64,50	65,71	2K	11
10/03/2022	0,05%	0,03	64,44	64,41	64,10	65,21	18K	15
09/03/2022	0,48%	0,31	64,41	64,01	64,00	64,78	37K	18
08/03/2022	-1,03%	-0,67	64,10	64,69	64,06	65,59	25K	25
07/03/2022	-3,46%	-2,32	64,77	64,46	64,00	67,08	23K	39
04/03/2022	4,80%	3,07	67,09	64,01	64,00	68,01	8K	23
03/03/2022	-3,38%	-2,24	64,02	65,75	63,05	68,43	9K	54
02/03/2022	1,97%	1,28	66,26	65,00	65,00	66,41	8K	25
25/02/2022	-0,26%	-0,17	64,98	65,38	64,70	65,94	331K	64
24/02/2022	-0,46%	-0,30	65,15	65,50	65,10	66,34	14K	30
23/02/2022	-1,87%	-1,25	65,45	66,70	65,45	66,70	3K	41
22/02/2022	-0,43%	-0,29	66,70	66,71	66,70	67,50	1K	9
21/02/2022	-1,14%	-0,77	66,99	66,95	65,36	67,85	22K	37
18/02/2022	1,18%	0,79	67,76	67,69	66,50	67,77	3K	12
17/02/2022	1,07%	0,71	66,97	65,59	65,21	67,00	6K	27
16/02/2022	-0,29%	-0,19	66,26	66,45	66,26	67,69	2K	13
15/02/2022	1,36%	0,89	66,45	66,64	65,14	66,64	40K	29
14/02/2022	0,66%	0,43	65,56	65,51	65,10	65,95	23K	38
11/02/2022	-0,58%	-0,38	65,13	65,51	65,13	65,81	13K	28
10/02/2022	0,32%	0,21	65,51	65,14	65,13	66,66	22K	14
09/02/2022	0,03%	0,02	65,30	65,28	65,10	66,74	79K	40
08/02/2022	-1,63%	-1,08	65,28	67,34	65,02	67,34	11K	35
07/02/2022	-4,49%	-3,12	66,36	69,48	66,26	69,50	15K	68
04/02/2022	2,95%	1,99	69,48	69,56	69,47	69,56	4K	9
03/02/2022	-0,74%	-0,50	67,49	67,98	66,71	67,99	8K	20
02/02/2022	-1,51%	-1,04	67,99	67,69	67,69	68,47	8K	14
01/02/2022	0,77%	0,53	69,03	68,49	67,07	69,05	8K	17
31/01/2022	0,51%	0,35	68,50	68,14	68,00	69,01	34K	27
28/01/2022	0,25%	0,17	68,15	67,97	67,96	68,99	50K	21
27/01/2022	-0,32%	-0,22	67,98	68,20	66,61	68,20	7K	15
26/01/2022	-0,50%	-0,34	68,20	68,54	66,51	68,96	6K	19
25/01/2022	1,50%	1,01	68,54	67,53	67,52	68,54	42K	24
24/01/2022	0,00%	0,00	67,53	67,53	67,53	68,52	13K	23
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	-	-	66,18	66,81	66,06	66,97	10K	16

Date,Open,High,Low,Close,Volume
04-Jul-22,63.49,64.10,63.38,63.50,32954
01-Jul-22,63.25,63.34,62.95,63.30,5627
30-Jun-22,62.99,63.29,62.99,63.28,575761
29-Jun-22,63.35,63.36,62.93,62.99,10511
28-Jun-22,62.94,63.29,62.93,62.93,12213
27-Jun-22,63.29,63.29,62.93,62.94,9388
24-Jun-22,63.34,63.34,63.00,63.30,947
23-Jun-22,63.04,63.04,62.93,63.00,54761
22-Jun-22,63.05,63.05,63.00,63.00,4536
21-Jun-22,62.94,63.20,62.94,63.00,17577
20-Jun-22,63.36,63.36,62.95,62.95,25390
17-Jun-22,63.00,63.36,62.93,63.00,6930
15-Jun-22,63.46,63.46,63.00,63.00,3601
14-Jun-22,63.58,63.58,63.45,63.46,698
13-Jun-22,63.01,63.64,63.01,63.03,15500
10-Jun-22,62.98,63.86,62.93,62.93,109808
09-Jun-22,62.91,65.29,62.90,62.97,22893
08-Jun-22,64.22,64.26,62.90,62.90,33133
07-Jun-22,63.11,64.29,62.90,62.94,11452
06-Jun-22,62.90,63.59,62.90,63.15,4351
03-Jun-22,63.37,63.37,62.85,62.86,7470
02-Jun-22,63.31,63.37,63.30,63.30,15003
01-Jun-22,62.90,63.89,62.85,63.87,26615
31-May-22,63.20,63.21,62.72,62.97,97429
30-May-22,62.97,62.97,62.80,62.80,61839
27-May-22,62.80,62.96,62.79,62.96,42046
26-May-22,62.91,63.67,62.76,62.80,10639
25-May-22,62.76,63.45,62.75,62.90,35472
24-May-22,62.76,62.89,62.75,62.75,7470
23-May-22,63.35,63.85,62.75,62.75,40779
20-May-22,63.06,63.06,62.75,62.75,54712
19-May-22,62.76,63.21,62.75,62.75,23616
18-May-22,62.76,62.99,62.75,62.75,36086
17-May-22,64.37,64.37,62.75,62.75,7294
16-May-22,62.80,63.35,62.75,62.80,8215
13-May-22,64.99,64.99,62.76,62.76,8025
12-May-22,62.45,63.97,62.45,63.97,60130
11-May-22,65.15,65.15,62.45,62.45,35212
10-May-22,62.46,65.26,62.46,62.60,43394
09-May-22,63.99,64.00,62.45,62.47,5690
06-May-22,63.28,64.04,63.28,63.30,1969
05-May-22,63.49,65.00,62.17,63.28,21326
04-May-22,64.85,64.85,62.00,62.70,3811
03-May-22,64.85,64.85,63.45,64.50,2797
02-May-22,65.02,65.86,63.96,63.98,18428
29-Apr-22,64.98,65.02,64.04,65.02,21969
28-Apr-22,64.24,64.68,63.90,64.68,22094
27-Apr-22,65.39,65.97,64.10,64.25,4553
26-Apr-22,64.10,65.00,63.84,63.87,43346
25-Apr-22,65.60,66.33,64.00,64.06,19137
22-Apr-22,65.78,65.78,65.67,65.72,1314
20-Apr-22,66.42,66.42,65.50,65.74,70672
19-Apr-22,66.29,66.29,65.60,66.26,7015
18-Apr-22,65.52,66.27,65.21,65.55,6625
14-Apr-22,66.69,66.80,65.55,65.79,16284
13-Apr-22,66.01,66.01,65.55,65.56,4727
12-Apr-22,65.60,66.88,65.55,66.81,10385
11-Apr-22,65.93,65.93,65.60,65.60,5991
08-Apr-22,65.60,65.94,65.60,65.94,1186
07-Apr-22,64.95,65.73,64.95,65.60,5409
06-Apr-22,64.90,64.95,64.90,64.95,2532
05-Apr-22,65.46,65.94,64.90,64.90,26981
04-Apr-22,63.57,65.80,63.57,65.48,3103
01-Apr-22,64.67,66.00,64.67,65.21,7039
31-Mar-22,66.45,66.45,64.35,64.67,8608
30-Mar-22,66.00,66.32,64.20,64.30,22176
29-Mar-22,66.00,66.25,64.61,66.25,13660
28-Mar-22,66.40,66.40,65.07,66.25,7298
25-Mar-22,65.46,66.42,64.11,66.41,11881
24-Mar-22,66.39,66.42,65.24,65.46,45988
23-Mar-22,66.40,66.40,65.15,66.35,1834
22-Mar-22,65.59,65.60,65.00,65.60,7512
21-Mar-22,65.65,66.44,65.04,65.05,5511
18-Mar-22,65.51,65.59,64.80,65.59,1768
17-Mar-22,65.66,65.66,64.91,65.50,5626
16-Mar-22,64.01,65.68,64.00,64.91,38173
15-Mar-22,63.60,65.57,63.58,64.00,22810
14-Mar-22,64.47,64.50,63.56,63.60,27883
11-Mar-22,65.71,65.71,64.50,64.50,2086
10-Mar-22,64.41,65.21,64.10,64.44,17847
09-Mar-22,64.01,64.78,64.00,64.41,37326
08-Mar-22,64.69,65.59,64.06,64.10,24510
07-Mar-22,64.46,67.08,64.00,64.77,23263
04-Mar-22,64.01,68.01,64.00,67.09,8213
03-Mar-22,65.75,68.43,63.05,64.02,9256
02-Mar-22,65.00,66.41,65.00,66.26,7790
25-Feb-22,65.38,65.94,64.70,64.98,331346
24-Feb-22,65.50,66.34,65.10,65.15,13798
23-Feb-22,66.70,66.70,65.45,65.45,3371
22-Feb-22,66.71,67.50,66.70,66.70,1137
21-Feb-22,66.95,67.85,65.36,66.99,22459
18-Feb-22,67.69,67.77,66.50,67.76,2502
17-Feb-22,65.59,67.00,65.21,66.97,5918
16-Feb-22,66.45,67.69,66.26,66.26,2273
15-Feb-22,66.64,66.64,65.14,66.45,40195
14-Feb-22,65.51,65.95,65.10,65.56,22692
11-Feb-22,65.51,65.81,65.13,65.13,13168
10-Feb-22,65.14,66.66,65.13,65.51,22155
09-Feb-22,65.28,66.74,65.10,65.30,79289
08-Feb-22,67.34,67.34,65.02,65.28,10877
07-Feb-22,69.48,69.50,66.26,66.36,15416
04-Feb-22,69.56,69.56,69.47,69.48,4307
03-Feb-22,67.98,67.99,66.71,67.49,7862
02-Feb-22,67.69,68.47,67.69,67.99,7609
01-Feb-22,68.49,69.05,67.07,69.03,8399
31-Jan-22,68.14,69.01,68.00,68.50,34316
28-Jan-22,67.97,68.99,67.96,68.15,50414
27-Jan-22,68.20,68.20,66.61,67.98,6972
26-Jan-22,68.54,68.96,66.51,68.20,5582
25-Jan-22,67.53,68.54,67.52,68.54,42220
24-Jan-22,67.53,68.52,67.53,67.53,12702
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

*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