Cotação atual, histórico e gráfico do papel: CXSE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/08/2021 | -1,60% | -0,17 | 10,46 | 10,65 | 10,36 | 10,70 | 26M | 3.871 |
| 04/08/2021 | -2,30% | -0,25 | 10,63 | 10,92 | 10,62 | 10,97 | 18M | 2.130 |
| 03/08/2021 | -0,37% | -0,04 | 10,88 | 10,89 | 10,62 | 10,90 | 21M | 2.703 |
| 02/08/2021 | -0,36% | -0,04 | 10,92 | 11,10 | 10,80 | 11,25 | 32M | 3.057 |
| 30/07/2021 | -3,35% | -0,38 | 10,96 | 11,26 | 10,96 | 11,37 | 36M | 6.983 |
| 29/07/2021 | 0,62% | 0,07 | 11,34 | 11,26 | 11,12 | 11,49 | 31M | 9.373 |
| 28/07/2021 | -1,14% | -0,13 | 11,27 | 11,39 | 11,00 | 11,39 | 54M | 9.912 |
| 27/07/2021 | -4,36% | -0,52 | 11,40 | 11,91 | 11,12 | 11,93 | 82M | 12.646 |
| 26/07/2021 | 4,20% | 0,48 | 11,92 | 11,47 | 11,25 | 12,10 | 120M | 28.211 |
| 23/07/2021 | 6,02% | 0,65 | 11,44 | 10,85 | 10,82 | 11,46 | 96M | 21.903 |
| 22/07/2021 | 2,57% | 0,27 | 10,79 | 10,56 | 10,56 | 10,93 | 53M | 14.562 |
|
|
| 21/07/2021 | 1,35% | 0,14 | 10,52 | 10,41 | 10,26 | 10,77 | 60M | 16.441 |
| 20/07/2021 | 0,48% | 0,05 | 10,38 | 10,35 | 10,05 | 10,50 | 70M | 14.286 |
| 19/07/2021 | -3,10% | -0,33 | 10,33 | 10,50 | 10,22 | 10,63 | 56M | 11.748 |
| 16/07/2021 | -3,27% | -0,36 | 10,66 | 11,04 | 10,60 | 11,14 | 88M | 16.862 |
| 15/07/2021 | -3,42% | -0,39 | 11,02 | 11,36 | 11,01 | 11,38 | 57M | 9.828 |
| 14/07/2021 | -1,38% | -0,16 | 11,41 | 11,55 | 11,33 | 11,66 | 42M | 6.968 |
| 13/07/2021 | -1,11% | -0,13 | 11,57 | 11,70 | 11,44 | 11,77 | 55M | 10.507 |
| 12/07/2021 | -0,85% | -0,10 | 11,70 | 11,80 | 11,52 | 11,93 | 47M | 5.500 |
| 08/07/2021 | -3,12% | -0,38 | 11,80 | 11,96 | 11,76 | 11,98 | 33M | 3.401 |
| 07/07/2021 | 0,00% | 0,00 | 12,18 | 12,18 | 11,96 | 12,24 | 40M | 3.132 |
| 06/07/2021 | -0,98% | -0,12 | 12,18 | 12,30 | 12,03 | 12,30 | 43M | 4.580 |
| 05/07/2021 | -2,46% | -0,31 | 12,30 | 12,50 | 12,19 | 12,58 | 48M | 7.385 |
| 02/07/2021 | -1,64% | -0,21 | 12,61 | 12,82 | 12,33 | 12,86 | 48M | 10.072 |
| 01/07/2021 | -1,91% | -0,25 | 12,82 | 13,00 | 12,81 | 13,06 | 34M | 7.654 |
| 30/06/2021 | -0,46% | -0,06 | 13,07 | 13,09 | 12,94 | 13,28 | 71M | 18.165 |
| 29/06/2021 | -2,09% | -0,28 | 13,13 | 13,25 | 12,62 | 13,25 | 138M | 18.807 |
| 28/06/2021 | 3,63% | 0,47 | 13,41 | 12,89 | 12,82 | 13,41 | 90M | 19.250 |
| 25/06/2021 | -0,61% | -0,08 | 12,94 | 13,00 | 12,70 | 13,09 | 47M | 13.455 |
| 24/06/2021 | 0,70% | 0,09 | 13,02 | 13,00 | 12,80 | 13,15 | 57M | 14.290 |
| 23/06/2021 | 0,39% | 0,05 | 12,93 | 12,85 | 12,83 | 13,23 | 49M | 11.064 |
| 22/06/2021 | 0,31% | 0,04 | 12,88 | 12,73 | 12,62 | 12,95 | 41M | 9.461 |
| 21/06/2021 | 1,90% | 0,24 | 12,84 | 12,59 | 12,49 | 12,84 | 63M | 12.289 |
| 18/06/2021 | 0,48% | 0,06 | 12,60 | 12,54 | 12,13 | 12,83 | 61M | 12.802 |
| 17/06/2021 | 3,64% | 0,44 | 12,54 | 12,05 | 12,03 | 12,70 | 139M | 24.492 |
| 16/06/2021 | 1,42% | 0,17 | 12,10 | 11,93 | 11,81 | 12,10 | 48M | 7.664 |
| 15/06/2021 | -2,77% | -0,34 | 11,93 | 12,16 | 11,87 | 12,25 | 68M | 10.312 |
| 14/06/2021 | 2,85% | 0,34 | 12,27 | 11,80 | 11,57 | 12,27 | 109M | 18.524 |
| 11/06/2021 | 1,27% | 0,15 | 11,93 | 12,13 | 11,81 | 12,28 | 74M | 12.802 |
| 10/06/2021 | 5,75% | 0,64 | 11,78 | 11,21 | 11,17 | 12,10 | 90M | 11.480 |
| 09/06/2021 | 0,36% | 0,04 | 11,14 | 11,14 | 10,96 | 11,24 | 18M | 3.401 |
| 08/06/2021 | -5,77% | -0,68 | 11,10 | 11,76 | 11,01 | 11,77 | 48M | 12.410 |
| 07/06/2021 | 0,68% | 0,08 | 11,78 | 11,72 | 11,65 | 11,82 | 15M | 3.560 |
| 04/06/2021 | -2,01% | -0,24 | 11,70 | 11,93 | 11,59 | 12,05 | 44M | 9.899 |
| 02/06/2021 | -0,50% | -0,06 | 11,94 | 12,03 | 11,82 | 12,13 | 37M | 6.796 |
| 01/06/2021 | -2,36% | -0,29 | 12,00 | 12,25 | 11,88 | 12,40 | 39M | 8.807 |
| 31/05/2021 | 1,15% | 0,14 | 12,29 | 12,17 | 12,05 | 12,29 | 28M | 7.234 |
| 28/05/2021 | -0,33% | -0,04 | 12,15 | 12,23 | 12,04 | 12,25 | 20M | 4.716 |
| 27/05/2021 | 1,58% | 0,19 | 12,19 | 12,04 | 12,04 | 12,19 | 22M | 5.721 |
| 26/05/2021 | -1,23% | -0,15 | 12,00 | 12,21 | 12,00 | 12,30 | 29M | 5.827 |
| 25/05/2021 | 1,25% | 0,15 | 12,15 | 12,01 | 11,88 | 12,15 | 41M | 6.169 |
| 24/05/2021 | 0,08% | 0,01 | 12,00 | 12,05 | 11,80 | 12,15 | 45M | 8.429 |
| 21/05/2021 | -2,52% | -0,31 | 11,99 | 12,32 | 11,99 | 12,39 | 34M | 7.707 |
| 20/05/2021 | 0,16% | 0,02 | 12,30 | 12,20 | 12,02 | 12,30 | 50M | 10.933 |
| 19/05/2021 | -0,97% | -0,12 | 12,28 | 12,30 | 11,89 | 12,40 | 63M | 9.614 |
| 18/05/2021 | 0,81% | 0,10 | 12,40 | 12,43 | 12,16 | 12,58 | 61M | 11.171 |
| 17/05/2021 | -0,24% | -0,03 | 12,30 | 12,45 | 12,20 | 12,95 | 73M | 12.091 |
| 14/05/2021 | 1,57% | 0,19 | 12,33 | 12,29 | 12,21 | 12,44 | 65M | 12.357 |
| 13/05/2021 | 4,21% | 0,49 | 12,14 | 11,75 | 11,72 | 12,20 | 97M | 16.670 |
| 12/05/2021 | -1,52% | -0,18 | 11,65 | 11,83 | 11,40 | 12,25 | 154M | 22.205 |
| 11/05/2021 | 5,34% | 0,60 | 11,83 | 11,08 | 11,05 | 11,99 | 137M | 26.994 |
| 10/05/2021 | 2,56% | 0,28 | 11,23 | 10,95 | 10,75 | 11,39 | 105M | 34.032 |
| 07/05/2021 | 5,39% | 0,56 | 10,95 | 10,27 | 10,12 | 10,95 | 90M | 16.262 |
| 06/05/2021 | 4,53% | 0,45 | 10,39 | 9,93 | 9,78 | 10,39 | 81M | 13.026 |
| 05/05/2021 | 2,47% | 0,24 | 9,94 | 9,74 | 9,60 | 9,94 | 41M | 4.420 |
| 04/05/2021 | -1,82% | -0,18 | 9,70 | 9,89 | 9,50 | 9,89 | 108M | 9.653 |
| 03/05/2021 | -1,30% | -0,13 | 9,88 | 10,10 | 9,73 | 10,15 | 69M | 13.655 |
| 30/04/2021 | -0,40% | -0,04 | 10,01 | 10,19 | 10,00 | 10,22 | 63M | 15.887 |
| 29/04/2021 | - | - | 10,05 | 10,29 | 9,88 | 10,30 | 332M | 61.635 |
Date,Open,High,Low,Close,Volume
05-Aug-21,10.65,10.70,10.36,10.46,26436246
04-Aug-21,10.92,10.97,10.62,10.63,17774854
03-Aug-21,10.89,10.90,10.62,10.88,21367218
02-Aug-21,11.10,11.25,10.80,10.92,32379380
30-Jul-21,11.26,11.37,10.96,10.96,35571710
29-Jul-21,11.26,11.49,11.12,11.34,30755411
28-Jul-21,11.39,11.39,11.00,11.27,54351240
27-Jul-21,11.91,11.93,11.12,11.40,82002684
26-Jul-21,11.47,12.10,11.25,11.92,120446056
23-Jul-21,10.85,11.46,10.82,11.44,95675666
22-Jul-21,10.56,10.93,10.56,10.79,52874694
21-Jul-21,10.41,10.77,10.26,10.52,59515874
20-Jul-21,10.35,10.50,10.05,10.38,69981788
19-Jul-21,10.50,10.63,10.22,10.33,56147244
16-Jul-21,11.04,11.14,10.60,10.66,87526553
15-Jul-21,11.36,11.38,11.01,11.02,56575762
14-Jul-21,11.55,11.66,11.33,11.41,41755645
13-Jul-21,11.70,11.77,11.44,11.57,54798209
12-Jul-21,11.80,11.93,11.52,11.70,47129689
08-Jul-21,11.96,11.98,11.76,11.80,32905257
07-Jul-21,12.18,12.24,11.96,12.18,40126691
06-Jul-21,12.30,12.30,12.03,12.18,42868491
05-Jul-21,12.50,12.58,12.19,12.30,47532865
02-Jul-21,12.82,12.86,12.33,12.61,48192218
01-Jul-21,13.00,13.06,12.81,12.82,33949579
30-Jun-21,13.09,13.28,12.94,13.07,71204836
29-Jun-21,13.25,13.25,12.62,13.13,138136818
28-Jun-21,12.89,13.41,12.82,13.41,89584401
25-Jun-21,13.00,13.09,12.70,12.94,47406432
24-Jun-21,13.00,13.15,12.80,13.02,56889499
23-Jun-21,12.85,13.23,12.83,12.93,49242756
22-Jun-21,12.73,12.95,12.62,12.88,40789841
21-Jun-21,12.59,12.84,12.49,12.84,62771936
18-Jun-21,12.54,12.83,12.13,12.60,61467732
17-Jun-21,12.05,12.70,12.03,12.54,139205973
16-Jun-21,11.93,12.10,11.81,12.10,48203883
15-Jun-21,12.16,12.25,11.87,11.93,68242641
14-Jun-21,11.80,12.27,11.57,12.27,108625021
11-Jun-21,12.13,12.28,11.81,11.93,73750068
10-Jun-21,11.21,12.10,11.17,11.78,89918869
09-Jun-21,11.14,11.24,10.96,11.14,17543156
08-Jun-21,11.76,11.77,11.01,11.10,48402382
07-Jun-21,11.72,11.82,11.65,11.78,15086488
04-Jun-21,11.93,12.05,11.59,11.70,43807995
02-Jun-21,12.03,12.13,11.82,11.94,37055021
01-Jun-21,12.25,12.40,11.88,12.00,39271202
31-May-21,12.17,12.29,12.05,12.29,28364799
28-May-21,12.23,12.25,12.04,12.15,20162021
27-May-21,12.04,12.19,12.04,12.19,21681527
26-May-21,12.21,12.30,12.00,12.00,28700925
25-May-21,12.01,12.15,11.88,12.15,41469471
24-May-21,12.05,12.15,11.80,12.00,44527992
21-May-21,12.32,12.39,11.99,11.99,34222930
20-May-21,12.20,12.30,12.02,12.30,49694636
19-May-21,12.30,12.40,11.89,12.28,62977340
18-May-21,12.43,12.58,12.16,12.40,60548512
17-May-21,12.45,12.95,12.20,12.30,72908138
14-May-21,12.29,12.44,12.21,12.33,64706802
13-May-21,11.75,12.20,11.72,12.14,97296483
12-May-21,11.83,12.25,11.40,11.65,153751695
11-May-21,11.08,11.99,11.05,11.83,136893826
10-May-21,10.95,11.39,10.75,11.23,104842908
07-May-21,10.27,10.95,10.12,10.95,90429262
06-May-21,9.93,10.39,9.78,10.39,81367878
05-May-21,9.74,9.94,9.60,9.94,40654595
04-May-21,9.89,9.89,9.50,9.70,108035609
03-May-21,10.10,10.15,9.73,9.88,68623603
30-Apr-21,10.19,10.22,10.00,10.01,63271885
29-Apr-21,10.29,10.30,9.88,10.05,332036861
*exoneração de responsabilidade e termos de uso