ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
18/10/20190,09%1,001.140,001.141,091.126,121.170,0055K17
17/10/20190,34%3,901.139,001.135,101.135,101.150,00198K33
16/10/20190,49%5,531.135,101.139,731.135,101.145,0077K15
15/10/2019-0,32%-3,591.129,571.141,241.129,571.141,2463K22
14/10/2019-0,86%-9,811.133,161.140,001.133,161.140,0040K5
11/10/20190,61%6,971.142,971.142,991.137,411.148,97102K19
10/10/2019-1,13%-13,001.136,001.135,021.135,001.140,0051K12
09/10/20190,79%8,991.149,001.140,001.135,041.150,00184K14
08/10/2019-0,69%-7,971.140,011.144,991.140,001.148,8857K13
07/10/20191,14%12,981.147,981.140,011.135,001.148,9879K24
04/10/20190,80%9,011.135,001.134,991.134,991.135,0034K8
03/10/2019-0,27%-3,001.125,991.128,991.106,251.132,0070K14
02/10/2019-0,09%-1,001.128,991.104,991.104,991.128,9919K14
01/10/20191,80%19,971.129,991.110,001.105,301.135,8550K15
30/09/20190,45%4,921.110,021.114,821.110,001.138,9846K15
27/09/20190,83%9,141.105,101.117,931.100,001.150,00297K41
26/09/2019-2,41%-27,041.095,961.101,021.092,251.111,0079K33
25/09/20192,49%27,271.123,001.123,981.123,001.124,0011K8
24/09/2019-1,92%-21,481.095,731.114,991.095,731.133,97137K25
23/09/20191,57%17,231.117,211.102,901.096,011.118,8853K16
20/09/20190,00%0,001.099,981.099,991.099,981.102,9014K11
19/09/20190,45%4,981.099,981.099,991.099,961.102,9020K14
18/09/20190,46%4,991.095,001.095,001.095,001.099,9922K11
17/09/2019-0,91%-9,991.090,011.100,011.089,001.100,0165K16
16/09/20190,18%2,001.100,001.100,001.090,001.100,0046K20
13/09/2019-0,14%-1,491.098,001.099,491.088,161.099,9925K14
12/09/2019-0,04%-0,491.099,491.088,101.088,101.099,498K3
11/09/20190,92%9,981.099,981.094,491.094,491.099,9812K6
10/09/20190,83%9,001.090,001.098,861.090,001.098,94113K20
09/09/2019-1,01%-11,001.081,001.091,991.078,501.092,0077K18
06/09/20191,10%11,881.092,001.089,991.089,991.092,0027K15
05/09/20190,09%0,961.080,121.084,991.080,121.091,9554K17
04/09/20190,29%3,161.079,161.080,011.077,031.084,4926K10
03/09/2019-2,18%-24,001.076,001.095,951.055,001.095,96176K50
02/09/20190,27%3,001.100,001.095,951.095,951.108,0043K16
30/08/20190,64%7,011.097,001.088,001.087,001.097,0033K11
29/08/20191,87%19,991.089,991.072,031.060,111.099,00101K38
28/08/2019-1,48%-16,021.070,001.086,991.070,001.090,0091K28
27/08/20190,56%6,021.086,021.071,011.071,011.090,0041K18
26/08/2019-0,37%-4,001.080,001.070,021.070,021.088,8337K13
23/08/20190,37%3,981.084,001.080,501.078,991.084,0021K10
22/08/20190,94%10,021.080,021.090,011.080,021.090,01115K11
21/08/2019-1,56%-17,001.070,001.086,011.070,001.087,0098K21
20/08/2019-0,46%-5,001.087,001.087,001.086,001.087,0012K6
19/08/2019-0,27%-3,001.092,001.092,011.092,001.092,0136K12
16/08/20190,46%5,001.095,001.094,991.092,001.097,0022K7
15/08/2019-0,46%-5,001.090,001.088,051.088,051.090,0080K6
14/08/20191,86%19,981.095,001.085,981.085,981.095,0075K20
13/08/20190,37%4,001.075,021.071,041.071,041.098,99122K24
12/08/2019-0,83%-8,971.071,021.086,971.070,001.086,97119K26
09/08/2019-1,01%-11,011.079,991.098,991.075,001.098,9923K9
08/08/20192,15%23,011.091,001.068,001.068,001.100,00163K23
07/08/2019-0,09%-1,011.067,991.065,511.060,001.068,0027K14
06/08/20190,85%9,001.069,001.069,761.065,001.069,9925K16
05/08/2019-0,93%-10,001.060,001.065,001.060,001.065,0065K18
02/08/2019-0,74%-7,981.070,001.061,001.051,021.075,7996K37
01/08/20190,09%0,921.077,981.070,001.065,001.078,0088K29
31/07/20190,10%1,061.077,061.070,001.070,001.077,0615K6
30/07/20190,56%6,001.076,001.074,111.074,111.077,0666K11
29/07/20190,00%0,001.070,001.070,001.068,001.070,0036K9
26/07/20190,47%5,001.070,001.065,001.065,001.070,9015K9
25/07/20190,38%4,001.065,001.064,981.054,001.066,20303K38
24/07/20190,09%1,001.061,001.061,001.050,001.061,00211K29
23/07/2019-0,65%-6,901.060,001.066,001.060,001.070,98125K34
22/07/20190,65%6,891.066,901.060,051.060,031.066,9013K8
19/07/2019-0,65%-6,891.060,011.064,991.060,001.066,9032K15
18/07/20190,37%3,911.066,901.055,011.055,011.066,9097K22
17/07/20190,70%7,421.062,991.060,001.052,011.064,0069K13
16/07/2019-0,79%-8,431.055,571.060,001.055,571.064,0051K16
15/07/20190,38%4,001.064,001.058,001.057,481.064,00105K16
12/07/20190,95%10,001.060,001.068,731.055,001.068,7957K19
11/07/2019-0,43%-4,501.050,001.058,991.045,011.068,79122K38
10/07/20190,52%5,491.054,501.045,011.045,011.068,7963K25
08/07/20191,35%13,981.049,011.048,051.048,001.068,8245K14
05/07/2019-1,89%-19,961.035,031.054,991.030,001.070,01201K46
04/07/20190,00%0,001.054,991.055,001.050,111.055,0054K11
03/07/20191,54%15,991.054,991.040,061.040,001.055,00246K53
02/07/2019-1,05%-11,001.039,001.050,001.020,011.050,00153K34
01/07/20191,74%17,991.050,001.034,981.034,981.060,00483K63
28/06/2019-0,16%-1,671.032,011.033,681.030,081.035,00139K41
27/06/20190,36%3,681.033,681.023,001.022,191.033,6828K17
26/06/20190,29%3,001.030,001.027,111.022,131.030,0141K19
25/06/2019-0,29%-2,991.027,001.027,001.025,001.032,8078K28
24/06/20190,58%5,991.029,991.027,591.022,001.030,0050K24
21/06/20190,39%4,001.024,001.023,931.023,931.024,0047K13
19/06/2019-0,10%-1,001.020,001.023,931.019,981.023,9336K18
18/06/20190,10%1,011.021,001.021,001.021,001.023,0043K11
17/06/20190,29%2,991.019,991.015,921.012,011.023,00115K24
14/06/20190,00%0,001.017,001.018,771.016,031.018,778K7
13/06/2019-0,15%-1,501.017,001.017,001.017,001.018,7759K8
12/06/20190,15%1,501.018,501.017,001.017,001.018,5093K16
11/06/2019-0,20%-2,001.017,001.019,001.015,001.019,00147K23
10/06/20190,69%7,001.019,001.017,001.013,011.020,0062K28
07/06/2019-0,59%-6,001.012,001.015,001.012,001.015,0038K11
06/06/20190,60%6,031.018,001.011,971.010,911.018,0051K17
05/06/2019-0,30%-3,021.011,971.003,511.003,501.016,6591K21
04/06/2019-0,39%-4,001.014,991.011,001.004,001.017,75132K31
03/06/2019-0,10%-0,981.018,991.019,961.013,001.024,90142K35
31/05/20191,02%10,271.019,971.009,691.004,051.020,00154K34
30/05/20190,37%3,701.009,701.012,991.004,001.012,9929K19
29/05/20190,61%6,061.006,001.001,001.000,001.010,00123K30


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  opções Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar