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
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	-0,86%	-0,65	75,25	75,80	75,00	75,80	91K	91
08/07/2021	-3,05%	-2,39	75,90	78,59	75,50	78,59	92K	113
07/07/2021	-0,33%	-0,26	78,29	77,99	77,00	78,39	82K	113
06/07/2021	0,71%	0,55	78,55	78,10	77,05	92,99	70K	97
05/07/2021	-2,49%	-1,99	78,00	75,20	75,20	78,40	86K	159
02/07/2021	-3,57%	-2,96	79,99	80,06	79,00	81,00	116K	190
01/07/2021	-0,98%	-0,82	82,95	83,59	80,59	83,59	135K	437
30/06/2021	1,31%	1,08	83,77	82,70	81,21	83,83	97K	144
29/06/2021	-2,07%	-1,75	82,69	84,44	80,50	84,44	100K	139
28/06/2021	-1,61%	-1,38	84,44	85,81	80,72	85,81	90K	90
25/06/2021	-1,92%	-1,68	85,82	87,00	85,25	87,90	51K	74
24/06/2021	-0,74%	-0,65	87,50	88,16	87,00	88,16	41K	50
23/06/2021	-2,11%	-1,90	88,15	90,60	88,15	90,60	12K	35
22/06/2021	-0,28%	-0,25	90,05	90,30	88,99	90,50	92K	95
21/06/2021	0,09%	0,08	90,30	90,22	89,01	90,50	30K	33
18/06/2021	1,94%	1,72	90,22	88,50	88,50	90,40	26K	42
17/06/2021	-1,67%	-1,50	88,50	90,00	88,00	90,00	64K	83
16/06/2021	-0,02%	-0,02	90,00	90,00	89,60	90,00	14K	30
15/06/2021	1,03%	0,92	90,02	89,10	89,10	90,63	11K	25
14/06/2021	1,25%	1,10	89,10	88,12	88,12	89,93	26K	44
11/06/2021	-0,77%	-0,68	88,00	90,95	88,00	90,95	74K	82
10/06/2021	-2,97%	-2,71	88,68	91,49	88,60	91,49	47K	89
09/06/2021	-0,12%	-0,11	91,39	90,71	89,34	91,40	25K	32
08/06/2021	0,25%	0,23	91,50	92,37	91,00	92,37	20K	37
07/06/2021	-2,19%	-2,04	91,27	93,30	91,26	93,30	29K	48
04/06/2021	1,26%	1,16	93,31	92,15	92,15	93,82	24K	37
02/06/2021	-3,49%	-3,33	92,15	94,90	91,00	94,90	89K	89
01/06/2021	4,24%	3,88	95,48	91,60	90,50	95,89	47K	47
31/05/2021	-4,08%	-3,90	91,60	95,50	86,62	95,50	40K	81
28/05/2021	7,30%	6,50	95,50	90,90	90,90	95,50	56K	46
27/05/2021	-0,34%	-0,30	89,00	89,30	88,20	90,00	26K	49
26/05/2021	1,08%	0,95	89,30	88,98	87,55	89,80	50K	48
25/05/2021	-0,52%	-0,46	88,35	89,55	88,00	89,55	38K	62
24/05/2021	-0,21%	-0,19	88,81	89,00	88,52	90,10	85K	63
21/05/2021	1,14%	1,00	89,00	88,98	88,85	96,50	65K	68
20/05/2021	-3,03%	-2,75	88,00	91,49	85,00	91,49	82K	139
19/05/2021	-0,27%	-0,25	90,75	91,91	90,75	91,91	36K	64
18/05/2021	0,81%	0,73	91,00	91,00	90,30	91,91	27K	49
17/05/2021	-3,04%	-2,83	90,27	93,11	90,03	93,52	105K	146
14/05/2021	0,00%	0,00	93,10	93,54	93,10	93,54	46K	35
13/05/2021	-0,16%	-0,15	93,10	93,17	93,10	93,25	8K	25
12/05/2021	-0,36%	-0,34	93,25	93,23	92,20	94,48	110K	104
11/05/2021	-1,06%	-1,00	93,59	94,60	93,21	94,60	23K	56
10/05/2021	-0,88%	-0,84	94,59	95,02	94,20	95,44	33K	77
07/05/2021	0,44%	0,42	95,43	95,01	94,70	95,99	47K	73
06/05/2021	-0,21%	-0,20	95,01	95,88	95,01	96,00	44K	47
05/05/2021	0,14%	0,13	95,21	95,00	95,00	95,60	33K	30
04/05/2021	-1,94%	-1,88	95,08	94,15	94,15	95,98	63K	63
03/05/2021	2,06%	1,96	96,96	95,00	95,00	97,00	36K	65
30/04/2021	-1,82%	-1,76	95,00	96,95	90,00	97,50	78K	66
29/04/2021	0,27%	0,26	96,76	96,49	96,25	97,00	34K	39
28/04/2021	0,42%	0,40	96,50	96,00	95,44	96,50	23K	33
27/04/2021	-0,04%	-0,04	96,10	96,47	96,00	97,70	70K	93
26/04/2021	-1,70%	-1,66	96,14	97,80	96,05	98,16	93K	97
23/04/2021	1,82%	1,75	97,80	96,01	96,01	97,99	19K	47
22/04/2021	-0,16%	-0,15	96,05	96,30	96,05	97,00	196K	101
20/04/2021	0,41%	0,39	96,20	97,03	95,75	97,03	27K	59
19/04/2021	-1,69%	-1,65	95,81	97,50	95,81	98,21	63K	64
16/04/2021	0,99%	0,96	97,46	96,13	96,13	97,47	48K	78
15/04/2021	0,31%	0,30	96,50	96,89	96,01	96,89	69K	67
14/04/2021	-0,21%	-0,20	96,20	96,40	96,15	97,39	54K	51
13/04/2021	-0,84%	-0,82	96,40	97,25	96,02	97,50	40K	65
12/04/2021	-1,25%	-1,23	97,22	97,40	97,20	98,43	46K	57
09/04/2021	0,46%	0,45	98,45	98,86	97,55	98,96	13K	32
08/04/2021	0,00%	0,00	98,00	98,00	97,30	98,00	55K	60
07/04/2021	-0,83%	-0,82	98,00	98,82	97,23	98,85	16K	36
06/04/2021	-0,24%	-0,24	98,82	97,21	97,12	99,00	45K	71
05/04/2021	-2,38%	-2,41	99,06	99,66	97,57	99,66	128K	105
01/04/2021	1,99%	1,98	101,47	99,00	98,49	101,47	36K	35
31/03/2021	0,90%	0,89	99,49	98,70	97,79	99,79	75K	55
30/03/2021	1,21%	1,18	98,60	97,42	97,42	98,65	11K	35
29/03/2021	-0,04%	-0,04	97,42	97,46	97,31	98,00	21K	36
26/03/2021	-0,56%	-0,55	97,46	98,69	97,12	98,69	25K	62
25/03/2021	-0,50%	-0,49	98,01	98,50	98,00	98,70	58K	58
24/03/2021	1,80%	1,74	98,50	98,89	96,27	98,89	62K	112
23/03/2021	-1,12%	-1,10	96,76	99,88	96,50	99,88	41K	85
22/03/2021	-0,14%	-0,14	97,86	98,00	96,70	98,99	130K	68
19/03/2021	0,51%	0,50	98,00	97,58	97,55	98,49	42K	42
18/03/2021	-1,52%	-1,50	97,50	99,29	97,00	99,99	52K	71
17/03/2021	0,51%	0,50	99,00	99,13	98,11	99,30	12K	31
16/03/2021	0,72%	0,70	98,50	97,51	97,51	99,00	37K	44
15/03/2021	-0,81%	-0,80	97,80	98,50	97,51	99,99	45K	90
12/03/2021	-1,40%	-1,40	98,60	100,00	98,00	100,00	34K	66
11/03/2021	1,01%	1,00	100,00	97,51	97,51	100,40	40K	38
10/03/2021	-1,00%	-1,00	99,00	100,42	97,50	100,42	11K	28
09/03/2021	0,10%	0,10	100,00	99,90	99,50	100,30	123K	32
08/03/2021	-	-	99,90	99,99	97,40	100,00	18K	31

Date,Open,High,Low,Close,Volume
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
08-Jul-21,78.59,78.59,75.50,75.90,92177
07-Jul-21,77.99,78.39,77.00,78.29,82472
06-Jul-21,78.10,92.99,77.05,78.55,70388
05-Jul-21,75.20,78.40,75.20,78.00,85572
02-Jul-21,80.06,81.00,79.00,79.99,116155
01-Jul-21,83.59,83.59,80.59,82.95,135190
30-Jun-21,82.70,83.83,81.21,83.77,96510
29-Jun-21,84.44,84.44,80.50,82.69,100222
28-Jun-21,85.81,85.81,80.72,84.44,90233
25-Jun-21,87.00,87.90,85.25,85.82,51455
24-Jun-21,88.16,88.16,87.00,87.50,41061
23-Jun-21,90.60,90.60,88.15,88.15,12484
22-Jun-21,90.30,90.50,88.99,90.05,91661
21-Jun-21,90.22,90.50,89.01,90.30,30003
18-Jun-21,88.50,90.40,88.50,90.22,25507
17-Jun-21,90.00,90.00,88.00,88.50,64429
16-Jun-21,90.00,90.00,89.60,90.00,13669
15-Jun-21,89.10,90.63,89.10,90.02,10652
14-Jun-21,88.12,89.93,88.12,89.10,26407
11-Jun-21,90.95,90.95,88.00,88.00,74020
10-Jun-21,91.49,91.49,88.60,88.68,47438
09-Jun-21,90.71,91.40,89.34,91.39,24573
08-Jun-21,92.37,92.37,91.00,91.50,19565
07-Jun-21,93.30,93.30,91.26,91.27,29310
04-Jun-21,92.15,93.82,92.15,93.31,23613
02-Jun-21,94.90,94.90,91.00,92.15,88700
01-Jun-21,91.60,95.89,90.50,95.48,46800
31-May-21,95.50,95.50,86.62,91.60,39738
28-May-21,90.90,95.50,90.90,95.50,55830
27-May-21,89.30,90.00,88.20,89.00,25604
26-May-21,88.98,89.80,87.55,89.30,49554
25-May-21,89.55,89.55,88.00,88.35,37538
24-May-21,89.00,90.10,88.52,88.81,84920
21-May-21,88.98,96.50,88.85,89.00,65258
20-May-21,91.49,91.49,85.00,88.00,81714
19-May-21,91.91,91.91,90.75,90.75,35833
18-May-21,91.00,91.91,90.30,91.00,27275
17-May-21,93.11,93.52,90.03,90.27,104847
14-May-21,93.54,93.54,93.10,93.10,46257
13-May-21,93.17,93.25,93.10,93.10,8011
12-May-21,93.23,94.48,92.20,93.25,110184
11-May-21,94.60,94.60,93.21,93.59,22962
10-May-21,95.02,95.44,94.20,94.59,32865
07-May-21,95.01,95.99,94.70,95.43,47259
06-May-21,95.88,96.00,95.01,95.01,43559
05-May-21,95.00,95.60,95.00,95.21,33181
04-May-21,94.15,95.98,94.15,95.08,62674
03-May-21,95.00,97.00,95.00,96.96,36406
30-Apr-21,96.95,97.50,90.00,95.00,77826
29-Apr-21,96.49,97.00,96.25,96.76,33820
28-Apr-21,96.00,96.50,95.44,96.50,22897
27-Apr-21,96.47,97.70,96.00,96.10,69689
26-Apr-21,97.80,98.16,96.05,96.14,92883
23-Apr-21,96.01,97.99,96.01,97.80,18869
22-Apr-21,96.30,97.00,96.05,96.05,196478
20-Apr-21,97.03,97.03,95.75,96.20,27100
19-Apr-21,97.50,98.21,95.81,95.81,63226
16-Apr-21,96.13,97.47,96.13,97.46,47833
15-Apr-21,96.89,96.89,96.01,96.50,68609
14-Apr-21,96.40,97.39,96.15,96.20,54093
13-Apr-21,97.25,97.50,96.02,96.40,39849
12-Apr-21,97.40,98.43,97.20,97.22,45819
09-Apr-21,98.86,98.96,97.55,98.45,13296
08-Apr-21,98.00,98.00,97.30,98.00,55492
07-Apr-21,98.82,98.85,97.23,98.00,15626
06-Apr-21,97.21,99.00,97.12,98.82,44936
05-Apr-21,99.66,99.66,97.57,99.06,127958
01-Apr-21,99.00,101.47,98.49,101.47,36240
31-Mar-21,98.70,99.79,97.79,99.49,75127
30-Mar-21,97.42,98.65,97.42,98.60,11376
29-Mar-21,97.46,98.00,97.31,97.42,21344
26-Mar-21,98.69,98.69,97.12,97.46,24953
25-Mar-21,98.50,98.70,98.00,98.01,57648
24-Mar-21,98.89,98.89,96.27,98.50,61825
23-Mar-21,99.88,99.88,96.50,96.76,40785
22-Mar-21,98.00,98.99,96.70,97.86,129932
19-Mar-21,97.58,98.49,97.55,98.00,41899
18-Mar-21,99.29,99.99,97.00,97.50,51564
17-Mar-21,99.13,99.30,98.11,99.00,12280
16-Mar-21,97.51,99.00,97.51,98.50,36986
15-Mar-21,98.50,99.99,97.51,97.80,44557
12-Mar-21,100.00,100.00,98.00,98.60,34036
11-Mar-21,97.51,100.40,97.51,100.00,40183
10-Mar-21,100.42,100.42,97.50,99.00,10889
09-Mar-21,99.90,100.30,99.50,100.00,122543
08-Mar-21,99.99,100.00,97.40,99.90,17636

*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...