Cotação atual, histórico e gráfico do papel: CXSE3

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 CXSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,02%	0,14	13,90	13,76	13,75	13,94	45M	7.200
25/08/2025	0,29%	0,04	13,76	13,78	13,73	13,87	32M	8.456
22/08/2025	1,55%	0,21	13,72	13,58	13,51	13,77	32M	8.340
21/08/2025	-0,59%	-0,08	13,51	13,59	13,50	13,65	37M	8.164
20/08/2025	0,07%	0,01	13,59	13,64	13,55	13,71	36M	9.230
19/08/2025	-1,81%	-0,25	13,58	13,84	13,49	13,86	58M	13.792
18/08/2025	1,54%	0,21	13,83	13,71	13,64	13,92	43M	8.395

15/08/2025	-1,09%	-0,15	13,62	13,80	13,52	13,83	52M	12.526
14/08/2025	-0,29%	-0,04	13,77	13,82	13,77	14,07	65M	18.058
13/08/2025	0,22%	0,03	13,81	13,79	13,71	14,09	92M	18.639
12/08/2025	3,22%	0,43	13,78	13,45	13,43	13,87	80M	15.621
11/08/2025	-0,37%	-0,05	13,35	13,40	13,31	13,45	54M	10.160
08/08/2025	0,75%	0,10	13,40	13,33	13,28	13,42	40M	10.199
07/08/2025	-0,37%	-0,05	13,30	13,38	13,18	13,38	61M	9.599
06/08/2025	0,68%	0,09	13,35	13,33	13,20	13,38	62M	10.309
05/08/2025	-0,67%	-0,09	13,26	13,36	13,17	13,41	36M	7.604
04/08/2025	-2,48%	-0,34	13,35	13,40	13,21	13,54	91M	10.659
01/08/2025	-0,65%	-0,09	13,69	13,87	13,69	14,01	71M	12.652
31/07/2025	0,15%	0,02	13,78	13,76	13,71	13,91	76M	10.536
30/07/2025	0,44%	0,06	13,76	13,75	13,59	13,90	68M	14.544
29/07/2025	0,74%	0,10	13,70	13,69	13,62	13,81	62M	9.585
28/07/2025	-0,07%	-0,01	13,60	13,64	13,59	13,76	40M	8.962
25/07/2025	0,07%	0,01	13,61	13,66	13,59	13,73	32M	6.927
24/07/2025	-0,95%	-0,13	13,60	13,73	13,58	13,73	42M	9.343
23/07/2025	0,44%	0,06	13,73	13,75	13,66	13,81	57M	10.190
22/07/2025	-2,08%	-0,29	13,67	13,99	13,67	13,99	68M	14.371
21/07/2025	-0,07%	-0,01	13,96	14,01	13,95	14,09	35M	7.672
18/07/2025	-0,57%	-0,08	13,97	14,02	13,93	14,05	63M	11.522
17/07/2025	0,00%	0,00	14,05	14,13	13,90	14,15	78M	13.952
16/07/2025	-2,77%	-0,40	14,05	14,45	14,04	14,51	81M	18.075
15/07/2025	-0,14%	-0,02	14,45	14,50	14,35	14,62	68M	13.615
14/07/2025	0,49%	0,07	14,47	14,42	14,38	14,55	45M	8.811
11/07/2025	-1,17%	-0,17	14,40	14,59	14,40	14,67	43M	8.855
10/07/2025	0,76%	0,11	14,57	14,38	14,38	14,65	78M	16.393
09/07/2025	-0,89%	-0,13	14,46	14,62	14,38	14,65	53M	9.319
08/07/2025	-0,41%	-0,06	14,59	14,69	14,52	14,70	37M	8.171
07/07/2025	-1,68%	-0,25	14,65	14,92	14,65	14,97	58M	13.514
04/07/2025	1,36%	0,20	14,90	14,75	14,68	14,90	25M	4.827
03/07/2025	-0,27%	-0,04	14,70	14,78	14,69	14,92	67M	11.772
02/07/2025	-0,34%	-0,05	14,74	14,83	14,65	14,93	79M	22.822
01/07/2025	2,85%	0,41	14,79	14,71	14,68	14,87	74M	11.882
27/06/2025	-0,55%	-0,08	14,38	14,53	14,36	14,53	48M	8.349
26/06/2025	1,33%	0,19	14,46	14,31	14,24	14,53	47M	10.748
25/06/2025	0,42%	0,06	14,27	14,18	14,06	14,27	54M	11.249
24/06/2025	0,07%	0,01	14,21	14,30	14,19	14,36	65M	10.680
23/06/2025	0,00%	0,00	14,20	14,20	14,16	14,29	58M	14.351
20/06/2025	-1,73%	-0,25	14,20	14,46	14,20	14,50	153M	11.938
18/06/2025	-0,48%	-0,07	14,45	14,56	14,31	14,56	94M	20.306
17/06/2025	-1,36%	-0,20	14,52	14,72	14,52	14,81	102M	14.474
16/06/2025	0,82%	0,12	14,72	14,68	14,62	14,85	66M	12.483
13/06/2025	0,21%	0,03	14,60	14,49	14,41	14,68	40M	8.371
12/06/2025	0,41%	0,06	14,57	14,51	14,42	14,63	61M	12.564
11/06/2025	0,76%	0,11	14,51	14,42	14,35	14,54	41M	10.935
10/06/2025	-2,11%	-0,31	14,40	14,78	14,40	14,88	110M	17.785
09/06/2025	-0,34%	-0,05	14,71	14,75	14,54	14,85	52M	10.295
06/06/2025	1,10%	0,16	14,76	14,69	14,58	14,82	124M	11.962
05/06/2025	0,27%	0,04	14,60	14,61	14,52	14,70	63M	9.552
04/06/2025	-0,27%	-0,04	14,56	14,70	14,55	14,77	61M	10.220
03/06/2025	-1,02%	-0,15	14,60	14,77	14,60	14,91	107M	20.489
02/06/2025	-2,12%	-0,32	14,75	15,05	14,56	15,11	104M	18.097
30/05/2025	0,47%	0,07	15,07	15,09	14,85	15,11	104M	13.337
29/05/2025	-1,83%	-0,28	15,00	15,28	15,00	15,30	73M	23.229
28/05/2025	-1,42%	-0,22	15,28	15,46	15,25	15,47	34M	8.331
27/05/2025	2,51%	0,38	15,50	15,22	15,17	15,50	68M	11.988
26/05/2025	-0,85%	-0,13	15,12	15,22	15,08	15,24	27M	5.084
23/05/2025	0,86%	0,13	15,25	15,05	14,95	15,25	40M	7.469
22/05/2025	-1,63%	-0,25	15,12	15,46	15,09	15,49	52M	10.809
21/05/2025	-0,84%	-0,13	15,37	15,45	15,28	15,50	46M	8.410
20/05/2025	1,37%	0,21	15,50	15,30	15,22	15,50	50M	9.977
19/05/2025	-0,39%	-0,06	15,29	15,35	15,24	15,44	60M	7.794
16/05/2025	-0,20%	-0,03	15,35	15,50	15,22	15,50	75M	12.109
15/05/2025	-0,39%	-0,06	15,38	15,49	15,36	15,54	51M	11.511
14/05/2025	2,93%	0,44	15,44	15,00	14,99	15,45	67M	15.431
13/05/2025	-0,79%	-0,12	15,00	15,12	14,93	15,17	153M	20.824
12/05/2025	0,53%	0,08	15,12	15,09	14,95	15,13	77M	15.335
09/05/2025	0,33%	0,05	15,04	15,01	14,93	15,14	78M	13.360
08/05/2025	-2,60%	-0,40	14,99	15,60	14,87	15,60	122M	21.475
07/05/2025	-0,90%	-0,14	15,39	15,60	15,11	15,62	120M	25.573
06/05/2025	-1,65%	-0,26	15,53	15,81	15,35	15,81	90M	15.494
05/05/2025	-0,06%	-0,01	15,79	15,76	15,64	15,95	71M	12.146
02/05/2025	-3,42%	-0,56	15,80	16,03	15,80	16,05	87M	9.716
30/04/2025	2,12%	0,34	16,36	16,06	16,06	16,38	113M	19.051
29/04/2025	-4,24%	-0,71	16,02	16,21	16,02	16,50	175M	23.456
28/04/2025	0,60%	0,10	16,73	16,71	16,51	16,83	58M	13.142
25/04/2025	1,03%	0,17	16,63	16,47	16,35	16,75	109M	15.121
24/04/2025	2,17%	0,35	16,46	16,16	16,10	16,48	70M	14.383
23/04/2025	1,51%	0,24	16,11	15,90	15,89	16,19	52M	11.190
22/04/2025	0,44%	0,07	15,87	15,80	15,72	15,90	32M	7.376
17/04/2025	1,28%	0,20	15,80	15,61	15,55	15,80	58M	7.260
16/04/2025	-0,57%	-0,09	15,60	15,63	15,51	15,71	52M	10.224
15/04/2025	1,10%	0,17	15,69	15,41	15,41	15,89	68M	13.975
14/04/2025	1,57%	0,24	15,52	15,32	15,31	15,60	40M	9.090
11/04/2025	0,79%	0,12	15,28	15,19	15,01	15,30	31M	5.694
10/04/2025	-2,32%	-0,36	15,16	15,43	15,02	15,46	37M	8.675
09/04/2025	2,58%	0,39	15,52	15,10	15,05	15,68	79M	16.983
08/04/2025	2,58%	0,38	15,13	14,86	14,79	15,28	82M	18.580
07/04/2025	-2,45%	-0,37	14,75	14,93	14,70	15,13	82M	17.535
04/04/2025	-0,26%	-0,04	15,12	15,05	14,96	15,30	75M	19.459
03/04/2025	-0,46%	-0,07	15,16	15,20	15,10	15,68	93M	16.899
02/04/2025	1,33%	0,20	15,23	15,41	15,17	15,51	86M	20.331
01/04/2025	0,80%	0,12	15,03	14,97	14,81	15,18	86M	14.165
31/03/2025	-1,91%	-0,29	14,91	15,15	14,91	15,25	76M	18.603
28/03/2025	0,13%	0,02	15,20	15,12	15,08	15,30	56M	10.314
27/03/2025	0,40%	0,06	15,18	15,15	15,08	15,28	58M	12.715
26/03/2025	2,23%	0,33	15,12	14,80	14,79	15,16	77M	14.801
25/03/2025	-1,33%	-0,20	14,79	14,98	14,75	15,02	137M	23.266
24/03/2025	-0,73%	-0,11	14,99	15,12	14,92	15,23	76M	13.889
21/03/2025	-0,85%	-0,13	15,10	15,20	14,93	15,27	276M	25.995
20/03/2025	-2,50%	-0,39	15,23	15,10	14,91	15,39	291M	30.456
19/03/2025	-0,38%	-0,06	15,62	15,74	15,50	15,91	76M	14.570
18/03/2025	-2,12%	-0,34	15,68	15,95	15,60	15,99	65M	15.679
17/03/2025	1,07%	0,17	16,02	15,85	15,72	16,02	29M	7.301
14/03/2025	3,73%	0,57	15,85	15,32	15,32	15,89	52M	11.097
13/03/2025	0,99%	0,15	15,28	15,11	15,01	15,34	31M	6.563
12/03/2025	-0,39%	-0,06	15,13	15,26	14,96	15,26	48M	9.050
11/03/2025	-0,98%	-0,15	15,19	15,36	15,07	15,42	68M	13.992
10/03/2025	-4,07%	-0,65	15,34	15,49	15,09	15,69	110M	19.500
07/03/2025	0,25%	0,04	15,99	15,90	15,68	16,13	61M	13.460
06/03/2025	0,76%	0,12	15,95	15,83	15,70	16,15	160M	17.631
05/03/2025	4,14%	0,63	15,83	15,20	15,12	15,85	64M	11.046
28/02/2025	-0,33%	-0,05	15,20	15,24	14,98	15,25	94M	10.943
27/02/2025	0,59%	0,09	15,25	15,20	15,10	15,46	82M	11.298
26/02/2025	-1,94%	-0,30	15,16	15,50	15,16	15,54	40M	9.482
25/02/2025	-0,45%	-0,07	15,46	15,56	15,42	15,68	40M	11.988
24/02/2025	-0,70%	-0,11	15,53	15,60	15,44	15,80	46M	13.086
21/02/2025	1,36%	0,21	15,64	15,40	15,21	15,72	101M	19.869
20/02/2025	0,98%	0,15	15,43	15,37	15,07	15,52	48M	10.492
19/02/2025	1,06%	0,16	15,28	15,06	15,01	15,47	63M	14.149
18/02/2025	1,48%	0,22	15,12	14,95	14,84	15,42	77M	13.875
17/02/2025	1,57%	0,23	14,90	14,73	14,67	14,97	78M	17.782
14/02/2025	-0,47%	-0,07	14,67	14,90	14,35	15,30	127M	23.697
13/02/2025	2,43%	0,35	14,74	14,41	14,34	14,80	70M	13.402
12/02/2025	-0,21%	-0,03	14,39	14,41	14,20	14,60	76M	17.409
11/02/2025	-	-	14,42	14,56	14,42	14,65	28M	6.922

Date,Open,High,Low,Close,Volume
26-Aug-25,13.76,13.94,13.75,13.90,45159274
25-Aug-25,13.78,13.87,13.73,13.76,32498278
22-Aug-25,13.58,13.77,13.51,13.72,32280989
21-Aug-25,13.59,13.65,13.50,13.51,37261081
20-Aug-25,13.64,13.71,13.55,13.59,36018960
19-Aug-25,13.84,13.86,13.49,13.58,57531209
18-Aug-25,13.71,13.92,13.64,13.83,42750054
15-Aug-25,13.80,13.83,13.52,13.62,51861064
14-Aug-25,13.82,14.07,13.77,13.77,65229215
13-Aug-25,13.79,14.09,13.71,13.81,92424984
12-Aug-25,13.45,13.87,13.43,13.78,80053529
11-Aug-25,13.40,13.45,13.31,13.35,53771491
08-Aug-25,13.33,13.42,13.28,13.40,40168469
07-Aug-25,13.38,13.38,13.18,13.30,60676362
06-Aug-25,13.33,13.38,13.20,13.35,62264953
05-Aug-25,13.36,13.41,13.17,13.26,35562700
04-Aug-25,13.40,13.54,13.21,13.35,90637056
01-Aug-25,13.87,14.01,13.69,13.69,71213210
31-Jul-25,13.76,13.91,13.71,13.78,75622612
30-Jul-25,13.75,13.90,13.59,13.76,68486689
29-Jul-25,13.69,13.81,13.62,13.70,61515987
28-Jul-25,13.64,13.76,13.59,13.60,39697180
25-Jul-25,13.66,13.73,13.59,13.61,32255911
24-Jul-25,13.73,13.73,13.58,13.60,41610487
23-Jul-25,13.75,13.81,13.66,13.73,56935352
22-Jul-25,13.99,13.99,13.67,13.67,67935087
21-Jul-25,14.01,14.09,13.95,13.96,34639900
18-Jul-25,14.02,14.05,13.93,13.97,63119585
17-Jul-25,14.13,14.15,13.90,14.05,78466604
16-Jul-25,14.45,14.51,14.04,14.05,81417240
15-Jul-25,14.50,14.62,14.35,14.45,68348795
14-Jul-25,14.42,14.55,14.38,14.47,45346474
11-Jul-25,14.59,14.67,14.40,14.40,43053199
10-Jul-25,14.38,14.65,14.38,14.57,78309633
09-Jul-25,14.62,14.65,14.38,14.46,53354552
08-Jul-25,14.69,14.70,14.52,14.59,37149212
07-Jul-25,14.92,14.97,14.65,14.65,57577826
04-Jul-25,14.75,14.90,14.68,14.90,25212931
03-Jul-25,14.78,14.92,14.69,14.70,67163192
02-Jul-25,14.83,14.93,14.65,14.74,79211614
01-Jul-25,14.71,14.87,14.68,14.79,74388969
27-Jun-25,14.53,14.53,14.36,14.38,47902018
26-Jun-25,14.31,14.53,14.24,14.46,47256210
25-Jun-25,14.18,14.27,14.06,14.27,54262883
24-Jun-25,14.30,14.36,14.19,14.21,65484723
23-Jun-25,14.20,14.29,14.16,14.20,57838614
20-Jun-25,14.46,14.50,14.20,14.20,153354825
18-Jun-25,14.56,14.56,14.31,14.45,94002198
17-Jun-25,14.72,14.81,14.52,14.52,102273240
16-Jun-25,14.68,14.85,14.62,14.72,66164935
13-Jun-25,14.49,14.68,14.41,14.60,39880706
12-Jun-25,14.51,14.63,14.42,14.57,61348476
11-Jun-25,14.42,14.54,14.35,14.51,41270694
10-Jun-25,14.78,14.88,14.40,14.40,110485980
09-Jun-25,14.75,14.85,14.54,14.71,52118561
06-Jun-25,14.69,14.82,14.58,14.76,124389949
05-Jun-25,14.61,14.70,14.52,14.60,62636577
04-Jun-25,14.70,14.77,14.55,14.56,61436573
03-Jun-25,14.77,14.91,14.60,14.60,106579607
02-Jun-25,15.05,15.11,14.56,14.75,103741147
30-May-25,15.09,15.11,14.85,15.07,104164853
29-May-25,15.28,15.30,15.00,15.00,72509703
28-May-25,15.46,15.47,15.25,15.28,34286198
27-May-25,15.22,15.50,15.17,15.50,67535155
26-May-25,15.22,15.24,15.08,15.12,27046239
23-May-25,15.05,15.25,14.95,15.25,39782343
22-May-25,15.46,15.49,15.09,15.12,52429677
21-May-25,15.45,15.50,15.28,15.37,46497794
20-May-25,15.30,15.50,15.22,15.50,50468424
19-May-25,15.35,15.44,15.24,15.29,59977575
16-May-25,15.50,15.50,15.22,15.35,74747603
15-May-25,15.49,15.54,15.36,15.38,51102740
14-May-25,15.00,15.45,14.99,15.44,67161170
13-May-25,15.12,15.17,14.93,15.00,152993601
12-May-25,15.09,15.13,14.95,15.12,77034593
09-May-25,15.01,15.14,14.93,15.04,77551569
08-May-25,15.60,15.60,14.87,14.99,122285239
07-May-25,15.60,15.62,15.11,15.39,120282508
06-May-25,15.81,15.81,15.35,15.53,89703718
05-May-25,15.76,15.95,15.64,15.79,70730621
02-May-25,16.03,16.05,15.80,15.80,87079322
30-Apr-25,16.06,16.38,16.06,16.36,113311365
29-Apr-25,16.21,16.50,16.02,16.02,175482875
28-Apr-25,16.71,16.83,16.51,16.73,57879439
25-Apr-25,16.47,16.75,16.35,16.63,108603943
24-Apr-25,16.16,16.48,16.10,16.46,70251705
23-Apr-25,15.90,16.19,15.89,16.11,51858133
22-Apr-25,15.80,15.90,15.72,15.87,31796147
17-Apr-25,15.61,15.80,15.55,15.80,58115491
16-Apr-25,15.63,15.71,15.51,15.60,52456736
15-Apr-25,15.41,15.89,15.41,15.69,68191432
14-Apr-25,15.32,15.60,15.31,15.52,39502491
11-Apr-25,15.19,15.30,15.01,15.28,30699250
10-Apr-25,15.43,15.46,15.02,15.16,36840888
09-Apr-25,15.10,15.68,15.05,15.52,79434938
08-Apr-25,14.86,15.28,14.79,15.13,81805642
07-Apr-25,14.93,15.13,14.70,14.75,81872088
04-Apr-25,15.05,15.30,14.96,15.12,74826597
03-Apr-25,15.20,15.68,15.10,15.16,93047166
02-Apr-25,15.41,15.51,15.17,15.23,85549039
01-Apr-25,14.97,15.18,14.81,15.03,86191677
31-Mar-25,15.15,15.25,14.91,14.91,75614416
28-Mar-25,15.12,15.30,15.08,15.20,55937562
27-Mar-25,15.15,15.28,15.08,15.18,57699017
26-Mar-25,14.80,15.16,14.79,15.12,77421815
25-Mar-25,14.98,15.02,14.75,14.79,136825976
24-Mar-25,15.12,15.23,14.92,14.99,76085829
21-Mar-25,15.20,15.27,14.93,15.10,276267998
20-Mar-25,15.10,15.39,14.91,15.23,290522631
19-Mar-25,15.74,15.91,15.50,15.62,75595175
18-Mar-25,15.95,15.99,15.60,15.68,64838344
17-Mar-25,15.85,16.02,15.72,16.02,29168214
14-Mar-25,15.32,15.89,15.32,15.85,52404588
13-Mar-25,15.11,15.34,15.01,15.28,31041237
12-Mar-25,15.26,15.26,14.96,15.13,47665162
11-Mar-25,15.36,15.42,15.07,15.19,67605812
10-Mar-25,15.49,15.69,15.09,15.34,110426426
07-Mar-25,15.90,16.13,15.68,15.99,60751475
06-Mar-25,15.83,16.15,15.70,15.95,159979417
05-Mar-25,15.20,15.85,15.12,15.83,64262030
28-Feb-25,15.24,15.25,14.98,15.20,94187067
27-Feb-25,15.20,15.46,15.10,15.25,81759807
26-Feb-25,15.50,15.54,15.16,15.16,40442787
25-Feb-25,15.56,15.68,15.42,15.46,39862897
24-Feb-25,15.60,15.80,15.44,15.53,45962893
21-Feb-25,15.40,15.72,15.21,15.64,100838815
20-Feb-25,15.37,15.52,15.07,15.43,47934818
19-Feb-25,15.06,15.47,15.01,15.28,63433740
18-Feb-25,14.95,15.42,14.84,15.12,77088562
17-Feb-25,14.73,14.97,14.67,14.90,78466990
14-Feb-25,14.90,15.30,14.35,14.67,126971707
13-Feb-25,14.41,14.80,14.34,14.74,69807649
12-Feb-25,14.41,14.60,14.20,14.39,76336058
11-Feb-25,14.56,14.65,14.42,14.42,27636548

*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: CXSE3