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
04/07/2025	3,99%	2,45	63,85	61,51	61,51	63,86	8K	15
03/07/2025	-1,62%	-1,01	61,40	62,39	61,39	63,85	2K	10
02/07/2025	-0,94%	-0,59	62,41	62,41	62,40	62,41	14K	27
01/07/2025	2,99%	1,83	63,00	63,88	61,36	63,88	28K	38
27/06/2025	1,87%	1,12	61,17	64,00	61,13	64,00	10K	15
26/06/2025	-5,45%	-3,46	60,05	63,23	59,99	63,23	53K	720
25/06/2025	-1,57%	-1,01	63,51	63,52	63,51	63,52	762	3

24/06/2025	0,02%	0,01	64,52	64,52	64,52	64,52	4K	7
23/06/2025	0,00%	0,00	64,51	65,27	64,51	65,27	3K	8
20/06/2025	0,80%	0,51	64,51	64,25	64,00	64,51	15K	15
18/06/2025	-1,61%	-1,05	64,00	65,06	63,35	65,06	3K	10
17/06/2025	0,79%	0,51	65,05	65,05	64,52	65,05	2K	7
16/06/2025	0,26%	0,17	64,54	66,68	63,51	66,68	3K	16
13/06/2025	1,39%	0,88	64,37	63,21	63,21	64,37	2K	3
12/06/2025	0,43%	0,27	63,49	66,68	63,47	66,68	447	5
11/06/2025	-3,92%	-2,58	63,22	65,80	63,22	66,79	6K	23
10/06/2025	2,93%	1,87	65,80	63,01	63,01	65,80	12K	29
09/06/2025	-2,96%	-1,95	63,93	66,31	63,70	66,31	5K	27
06/06/2025	-0,03%	-0,02	65,88	65,88	65,88	65,89	2K	6
05/06/2025	-1,18%	-0,79	65,90	66,30	65,57	66,31	3K	8
04/06/2025	4,33%	2,77	66,69	63,22	63,22	66,69	5K	13
03/06/2025	-1,28%	-0,83	63,92	64,00	63,21	64,25	1K	14
02/06/2025	2,42%	1,53	64,75	63,22	63,22	67,02	8K	21
30/05/2025	-1,69%	-1,09	63,22	65,99	63,22	68,00	22K	40
29/05/2025	0,05%	0,03	64,31	63,71	63,71	64,31	1K	4
28/05/2025	0,00%	0,00	64,28	64,30	64,28	64,30	192	2
27/05/2025	0,89%	0,57	64,28	63,70	63,70	64,28	638	6
26/05/2025	-0,48%	-0,31	63,71	64,63	63,71	64,63	3K	6
23/05/2025	0,68%	0,43	64,02	64,59	64,02	64,59	193	3
22/05/2025	-2,47%	-1,61	63,59	65,20	63,59	65,99	90K	26
21/05/2025	0,00%	0,00	65,20	65,20	65,20	65,20	130	2
20/05/2025	3,25%	2,05	65,20	64,48	64,48	65,20	26K	18
19/05/2025	0,19%	0,12	63,15	63,29	62,95	64,00	107K	49
16/05/2025	-3,33%	-2,17	63,03	64,50	63,03	65,20	8K	17
15/05/2025	0,48%	0,31	65,20	64,99	64,99	65,20	2K	8
14/05/2025	-0,17%	-0,11	64,89	64,99	64,89	65,00	7K	4
13/05/2025	0,67%	0,43	65,00	64,64	64,62	65,00	2K	7
12/05/2025	-0,12%	-0,08	64,57	64,67	62,92	64,67	1K	19
09/05/2025	1,36%	0,87	64,65	63,21	63,21	64,65	696	3
08/05/2025	0,00%	0,00	63,78	64,00	63,78	64,66	383	6
07/05/2025	0,52%	0,33	63,78	64,29	63,77	64,29	702	3
06/05/2025	-0,06%	-0,04	63,45	62,14	62,14	63,46	1K	11
05/05/2025	-1,64%	-1,06	63,49	64,56	62,00	64,66	11K	24
30/04/2025	-1,42%	-0,93	64,55	63,17	63,17	65,79	9K	22
29/04/2025	2,34%	1,50	65,48	63,99	63,99	65,48	13K	10
28/04/2025	0,31%	0,20	63,98	63,77	63,34	63,98	21K	17
25/04/2025	2,89%	1,79	63,78	62,48	62,48	63,78	1K	5
24/04/2025	-1,43%	-0,90	61,99	64,09	61,98	64,10	13K	20
23/04/2025	0,32%	0,20	62,89	62,69	61,58	62,91	12K	18
22/04/2025	-0,30%	-0,19	62,69	62,88	61,43	62,91	36K	34
17/04/2025	-0,03%	-0,02	62,88	61,64	61,43	62,88	3K	16
16/04/2025	-0,36%	-0,23	62,90	62,49	61,43	63,28	23K	19
15/04/2025	-4,33%	-2,86	63,13	64,77	63,12	64,78	26K	20
14/04/2025	4,60%	2,90	65,99	63,10	63,10	65,99	5K	12
11/04/2025	1,69%	1,05	63,09	63,08	63,08	63,09	693	4
10/04/2025	0,19%	0,12	62,04	61,92	61,92	64,36	250	3
09/04/2025	-1,71%	-1,08	61,92	63,63	61,92	63,63	125	2
08/04/2025	1,27%	0,79	63,00	62,91	62,76	63,00	6K	9
07/04/2025	0,47%	0,29	62,21	61,92	61,92	62,29	620	7
04/04/2025	-0,66%	-0,41	61,92	62,34	61,92	62,34	435	5
03/04/2025	-2,56%	-1,64	62,33	63,41	61,00	63,41	5K	11
02/04/2025	2,29%	1,43	63,97	62,00	61,76	63,97	282K	16
01/04/2025	-0,95%	-0,60	62,54	63,12	62,30	63,26	948K	32
31/03/2025	0,00%	0,00	63,14	63,65	62,79	63,65	17K	18
28/03/2025	0,00%	0,00	63,14	63,13	63,00	63,14	2K	7
27/03/2025	-0,03%	-0,02	63,14	63,17	62,07	63,17	7K	10
26/03/2025	-0,22%	-0,14	63,16	63,31	62,50	63,31	319K	11
25/03/2025	0,46%	0,29	63,30	63,20	63,01	63,30	2M	200
24/03/2025	-1,62%	-1,04	63,01	64,06	63,00	64,06	222K	49
21/03/2025	0,00%	0,00	64,05	64,06	63,13	64,06	20K	22
20/03/2025	0,00%	0,00	64,05	62,76	62,76	64,05	66K	33
19/03/2025	-4,37%	-2,93	64,05	64,37	64,05	64,37	5K	5
18/03/2025	-0,01%	-0,01	66,98	64,49	63,51	66,98	10K	17
17/03/2025	5,55%	3,52	66,99	63,49	62,00	66,99	4K	13
14/03/2025	0,78%	0,49	63,47	62,99	62,98	64,60	7K	14
13/03/2025	1,55%	0,96	62,98	62,02	62,02	62,98	122K	69
12/03/2025	0,00%	0,00	62,02	62,52	62,02	62,52	4K	9
11/03/2025	-1,90%	-1,20	62,02	63,22	62,00	63,22	6K	18
10/03/2025	-5,92%	-3,98	63,22	64,10	63,22	65,52	4K	8
07/03/2025	-0,72%	-0,49	67,20	67,48	67,20	67,48	403	3
06/03/2025	5,86%	3,75	67,69	63,94	63,00	68,00	8K	20
05/03/2025	-4,57%	-3,06	63,94	63,84	63,50	67,50	4K	5
28/02/2025	6,40%	4,03	67,00	61,63	61,63	67,00	18K	25
27/02/2025	2,21%	1,36	62,97	61,61	61,61	62,99	687	6
26/02/2025	-3,39%	-2,16	61,61	63,74	61,61	63,74	822	5
25/02/2025	2,66%	1,65	63,77	62,11	62,11	63,77	1K	6
24/02/2025	-0,21%	-0,13	62,12	62,25	61,49	62,80	710K	26
21/02/2025	0,27%	0,17	62,25	62,25	62,25	62,25	62	1
20/02/2025	0,53%	0,33	62,08	61,76	61,49	62,08	27K	9
19/02/2025	-1,20%	-0,75	61,75	62,50	61,75	62,50	3K	9
18/02/2025	0,81%	0,50	62,50	62,49	62,49	62,50	312	2
17/02/2025	-1,27%	-0,80	62,00	62,70	61,48	62,79	5K	19
14/02/2025	-0,55%	-0,35	62,80	62,06	61,61	63,42	9K	17
13/02/2025	-0,44%	-0,28	63,15	62,06	62,06	63,15	12K	6
12/02/2025	2,09%	1,30	63,43	62,05	62,05	63,43	2K	10
11/02/2025	-2,28%	-1,45	62,13	63,56	62,13	63,56	187	3
10/02/2025	-2,60%	-1,70	63,58	67,50	62,06	67,50	9K	27
07/02/2025	4,08%	2,56	65,28	62,61	62,61	65,28	715	6
06/02/2025	-1,71%	-1,09	62,72	64,45	62,72	65,30	450	6
05/02/2025	1,59%	1,00	63,81	63,81	63,81	63,81	765	4
04/02/2025	-0,38%	-0,24	62,81	62,37	62,37	66,03	1K	8
03/02/2025	-5,90%	-3,95	63,05	63,41	63,05	63,41	7K	12
31/01/2025	3,09%	2,01	67,00	64,98	63,41	67,00	54K	34
30/01/2025	0,00%	0,00	64,99	64,99	64,99	64,99	64	1
29/01/2025	-0,17%	-0,11	64,99	65,10	63,40	65,10	1K	8
28/01/2025	2,68%	1,70	65,10	63,38	63,38	65,10	17K	12
27/01/2025	0,02%	0,01	63,40	61,12	61,12	63,40	6K	13
24/01/2025	-3,06%	-2,00	63,39	61,74	61,74	63,79	443	4
23/01/2025	4,88%	3,04	65,39	62,38	62,38	65,39	3K	8
22/01/2025	0,87%	0,54	62,35	62,39	62,35	62,39	623	3
21/01/2025	-0,02%	-0,01	61,81	61,83	61,81	62,88	2K	11
20/01/2025	-0,31%	-0,19	61,82	62,02	61,51	62,02	2K	9
17/01/2025	-0,11%	-0,07	62,01	65,45	61,99	65,45	20K	18
16/01/2025	-5,19%	-3,40	62,08	62,02	62,02	65,48	2K	16
15/01/2025	4,99%	3,11	65,48	62,38	62,38	65,48	193	2
14/01/2025	-0,22%	-0,14	62,37	61,60	61,60	65,74	2K	8
13/01/2025	0,05%	0,03	62,51	62,50	60,55	62,51	26K	22
10/01/2025	0,05%	0,03	62,48	62,46	62,44	62,48	499	4
09/01/2025	1,38%	0,85	62,45	61,60	61,60	62,45	3K	11
08/01/2025	-1,60%	-1,00	61,60	62,60	61,20	64,32	5K	16
07/01/2025	1,29%	0,80	62,60	61,83	61,83	62,60	437	5
06/01/2025	-4,57%	-2,96	61,80	64,77	61,17	64,77	4K	16
03/01/2025	-0,92%	-0,60	64,76	64,76	64,00	64,77	7K	11
02/01/2025	-2,59%	-1,74	65,36	64,07	64,07	67,00	9K	18
30/12/2024	-1,31%	-0,89	67,10	67,99	67,10	67,99	2K	4
27/12/2024	-0,01%	-0,01	67,99	67,90	67,90	68,21	2K	12
26/12/2024	0,76%	0,51	68,00	64,00	64,00	68,09	151K	28
23/12/2024	-0,31%	-0,21	67,49	66,34	60,24	67,58	1M	914
20/12/2024	-0,15%	-0,10	67,70	67,80	67,70	67,80	8K	4
19/12/2024	5,76%	3,69	67,80	64,11	60,00	68,21	19K	43
18/12/2024	-5,72%	-3,89	64,11	66,64	64,00	66,64	13K	25
17/12/2024	2,27%	1,51	68,00	67,24	63,99	68,00	4K	16
16/12/2024	-2,64%	-1,80	66,49	68,27	64,76	68,27	53K	12
13/12/2024	-	-	68,29	67,13	67,13	68,29	9K	10

Date,Open,High,Low,Close,Volume
04-Jul-25,61.51,63.86,61.51,63.85,8084
03-Jul-25,62.39,63.85,61.39,61.40,1661
02-Jul-25,62.41,62.41,62.40,62.41,13855
01-Jul-25,63.88,63.88,61.36,63.00,27748
27-Jun-25,64.00,64.00,61.13,61.17,10344
26-Jun-25,63.23,63.23,59.99,60.05,53196
25-Jun-25,63.52,63.52,63.51,63.51,762
24-Jun-25,64.52,64.52,64.52,64.52,3981
23-Jun-25,65.27,65.27,64.51,64.51,3035
20-Jun-25,64.25,64.51,64.00,64.51,14682
18-Jun-25,65.06,65.06,63.35,64.00,3492
17-Jun-25,65.05,65.05,64.52,65.05,2265
16-Jun-25,66.68,66.68,63.51,64.54,2762
13-Jun-25,63.21,64.37,63.21,64.37,1897
12-Jun-25,66.68,66.68,63.47,63.49,447
11-Jun-25,65.80,66.79,63.22,63.22,6290
10-Jun-25,63.01,65.80,63.01,65.80,12374
09-Jun-25,66.31,66.31,63.70,63.93,5023
06-Jun-25,65.88,65.89,65.88,65.88,1647
05-Jun-25,66.30,66.31,65.57,65.90,2831
04-Jun-25,63.22,66.69,63.22,66.69,4813
03-Jun-25,64.00,64.25,63.21,63.92,1466
02-Jun-25,63.22,67.02,63.22,64.75,7558
30-May-25,65.99,68.00,63.22,63.22,22361
29-May-25,63.71,64.31,63.71,64.31,1156
28-May-25,64.30,64.30,64.28,64.28,192
27-May-25,63.70,64.28,63.70,64.28,638
26-May-25,64.63,64.63,63.71,63.71,3316
23-May-25,64.59,64.59,64.02,64.02,193
22-May-25,65.20,65.99,63.59,63.59,89879
21-May-25,65.20,65.20,65.20,65.20,130
20-May-25,64.48,65.20,64.48,65.20,25704
19-May-25,63.29,64.00,62.95,63.15,106956
16-May-25,64.50,65.20,63.03,63.03,8254
15-May-25,64.99,65.20,64.99,65.20,1817
14-May-25,64.99,65.00,64.89,64.89,6683
13-May-25,64.64,65.00,64.62,65.00,1616
12-May-25,64.67,64.67,62.92,64.57,1407
09-May-25,63.21,64.65,63.21,64.65,696
08-May-25,64.00,64.66,63.78,63.78,383
07-May-25,64.29,64.29,63.77,63.78,702
06-May-25,62.14,63.46,62.14,63.45,1140
05-May-25,64.56,64.66,62.00,63.49,11294
30-Apr-25,63.17,65.79,63.17,64.55,9344
29-Apr-25,63.99,65.48,63.99,65.48,12620
28-Apr-25,63.77,63.98,63.34,63.98,20854
25-Apr-25,62.48,63.78,62.48,63.78,1138
24-Apr-25,64.09,64.10,61.98,61.99,12768
23-Apr-25,62.69,62.91,61.58,62.89,11550
22-Apr-25,62.88,62.91,61.43,62.69,36137
17-Apr-25,61.64,62.88,61.43,62.88,3346
16-Apr-25,62.49,63.28,61.43,62.90,22867
15-Apr-25,64.77,64.78,63.12,63.13,26225
14-Apr-25,63.10,65.99,63.10,65.99,4813
11-Apr-25,63.08,63.09,63.08,63.09,693
10-Apr-25,61.92,64.36,61.92,62.04,250
09-Apr-25,63.63,63.63,61.92,61.92,125
08-Apr-25,62.91,63.00,62.76,63.00,6483
07-Apr-25,61.92,62.29,61.92,62.21,620
04-Apr-25,62.34,62.34,61.92,61.92,435
03-Apr-25,63.41,63.41,61.00,62.33,4639
02-Apr-25,62.00,63.97,61.76,63.97,282231
01-Apr-25,63.12,63.26,62.30,62.54,947779
31-Mar-25,63.65,63.65,62.79,63.14,17290
28-Mar-25,63.13,63.14,63.00,63.14,2146
27-Mar-25,63.17,63.17,62.07,63.14,6751
26-Mar-25,63.31,63.31,62.50,63.16,319494
25-Mar-25,63.20,63.30,63.01,63.30,2049470
24-Mar-25,64.06,64.06,63.00,63.01,222359
21-Mar-25,64.06,64.06,63.13,64.05,20207
20-Mar-25,62.76,64.05,62.76,64.05,65954
19-Mar-25,64.37,64.37,64.05,64.05,4681
18-Mar-25,64.49,66.98,63.51,66.98,10437
17-Mar-25,63.49,66.99,62.00,66.99,3568
14-Mar-25,62.99,64.60,62.98,63.47,6893
13-Mar-25,62.02,62.98,62.02,62.98,121630
12-Mar-25,62.52,62.52,62.02,62.02,3724
11-Mar-25,63.22,63.22,62.00,62.02,6180
10-Mar-25,64.10,65.52,63.22,63.22,3887
07-Mar-25,67.48,67.48,67.20,67.20,403
06-Mar-25,63.94,68.00,63.00,67.69,8409
05-Mar-25,63.84,67.50,63.50,63.94,4254
28-Feb-25,61.63,67.00,61.63,67.00,17825
27-Feb-25,61.61,62.99,61.61,62.97,687
26-Feb-25,63.74,63.74,61.61,61.61,822
25-Feb-25,62.11,63.77,62.11,63.77,1368
24-Feb-25,62.25,62.80,61.49,62.12,709837
21-Feb-25,62.25,62.25,62.25,62.25,62
20-Feb-25,61.76,62.08,61.49,62.08,26672
19-Feb-25,62.50,62.50,61.75,61.75,3486
18-Feb-25,62.49,62.50,62.49,62.50,312
17-Feb-25,62.70,62.79,61.48,62.00,5438
14-Feb-25,62.06,63.42,61.61,62.80,8930
13-Feb-25,62.06,63.15,62.06,63.15,11854
12-Feb-25,62.05,63.43,62.05,63.43,1682
11-Feb-25,63.56,63.56,62.13,62.13,187
10-Feb-25,67.50,67.50,62.06,63.58,8555
07-Feb-25,62.61,65.28,62.61,65.28,715
06-Feb-25,64.45,65.30,62.72,62.72,450
05-Feb-25,63.81,63.81,63.81,63.81,765
04-Feb-25,62.37,66.03,62.37,62.81,1446
03-Feb-25,63.41,63.41,63.05,63.05,7347
31-Jan-25,64.98,67.00,63.41,67.00,53968
30-Jan-25,64.99,64.99,64.99,64.99,64
29-Jan-25,65.10,65.10,63.40,64.99,1101
28-Jan-25,63.38,65.10,63.38,65.10,16943
27-Jan-25,61.12,63.40,61.12,63.40,5546
24-Jan-25,61.74,63.79,61.74,63.39,443
23-Jan-25,62.38,65.39,62.38,65.39,3322
22-Jan-25,62.39,62.39,62.35,62.35,623
21-Jan-25,61.83,62.88,61.81,61.81,1988
20-Jan-25,62.02,62.02,61.51,61.82,2160
17-Jan-25,65.45,65.45,61.99,62.01,19912
16-Jan-25,62.02,65.48,62.02,62.08,2036
15-Jan-25,62.38,65.48,62.38,65.48,193
14-Jan-25,61.60,65.74,61.60,62.37,2248
13-Jan-25,62.50,62.51,60.55,62.51,25746
10-Jan-25,62.46,62.48,62.44,62.48,499
09-Jan-25,61.60,62.45,61.60,62.45,2866
08-Jan-25,62.60,64.32,61.20,61.60,4534
07-Jan-25,61.83,62.60,61.83,62.60,437
06-Jan-25,64.77,64.77,61.17,61.80,3744
03-Jan-25,64.76,64.77,64.00,64.76,6930
02-Jan-25,64.07,67.00,64.07,65.36,9318
30-Dec-24,67.99,67.99,67.10,67.10,2215
27-Dec-24,67.90,68.21,67.90,67.99,2176
26-Dec-24,64.00,68.09,64.00,68.00,151024
23-Dec-24,66.34,67.58,60.24,67.49,1362921
20-Dec-24,67.80,67.80,67.70,67.70,7921
19-Dec-24,64.11,68.21,60.00,67.80,18674
18-Dec-24,66.64,66.64,64.00,64.11,13377
17-Dec-24,67.24,68.00,63.99,68.00,4170
16-Dec-24,68.27,68.27,64.76,66.49,53034
13-Dec-24,67.13,68.29,67.13,68.29,9324

*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