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
08/12/2023	1,20%	0,14	11,81	11,70	11,59	11,91	30M	5.054
07/12/2023	0,95%	0,11	11,67	11,59	11,58	11,82	45M	6.092
06/12/2023	-0,26%	-0,03	11,56	11,66	11,56	11,67	23M	4.074
05/12/2023	0,87%	0,10	11,59	11,49	11,46	11,70	58M	5.959
04/12/2023	0,52%	0,06	11,49	11,42	11,40	11,54	33M	7.659
01/12/2023	0,00%	0,00	11,43	11,50	11,35	11,53	42M	9.717
30/11/2023	0,09%	0,01	11,43	11,42	11,37	11,57	59M	10.916
29/11/2023	-0,87%	-0,10	11,42	11,55	11,38	11,55	30M	6.839
28/11/2023	0,17%	0,02	11,52	11,52	11,46	11,59	66M	9.678
27/11/2023	0,09%	0,01	11,50	11,49	11,48	11,64	66M	11.470
24/11/2023	0,70%	0,08	11,49	11,42	11,39	11,50	21M	5.273

23/11/2023	2,33%	0,26	11,41	11,20	11,16	11,46	29M	4.698
22/11/2023	0,00%	0,00	11,15	11,15	11,12	11,23	28M	5.603
21/11/2023	-0,45%	-0,05	11,15	11,20	11,12	11,21	29M	7.467
20/11/2023	0,45%	0,05	11,20	11,22	11,07	11,25	29M	5.364
17/11/2023	-0,80%	-0,09	11,15	11,25	11,14	11,29	29M	8.406
16/11/2023	-1,06%	-0,12	11,24	11,44	11,23	11,46	53M	12.424
14/11/2023	-0,70%	-0,08	11,36	11,44	11,35	11,70	51M	10.516
13/11/2023	0,70%	0,08	11,44	11,29	11,26	11,47	36M	7.487
10/11/2023	0,98%	0,11	11,36	11,22	10,65	11,37	123M	20.142
09/11/2023	-0,18%	-0,02	11,25	11,30	11,15	11,46	40M	8.859
08/11/2023	0,81%	0,09	11,27	11,19	11,17	11,30	42M	7.457
07/11/2023	0,36%	0,04	11,18	11,15	11,14	11,22	29M	5.415
06/11/2023	1,09%	0,12	11,14	11,05	11,04	11,18	38M	11.268
03/11/2023	1,10%	0,12	11,02	10,96	10,96	11,07	46M	11.683
01/11/2023	0,74%	0,08	10,90	10,82	10,82	10,96	44M	12.206
31/10/2023	-0,73%	-0,08	10,82	10,90	10,82	10,96	29M	7.385
30/10/2023	-0,46%	-0,05	10,90	10,98	10,88	11,02	39M	10.371
27/10/2023	0,00%	0,00	10,95	10,96	10,89	11,09	28M	6.935
26/10/2023	-0,09%	-0,01	10,95	10,96	10,86	11,01	41M	12.168
25/10/2023	-5,44%	-0,63	10,96	11,09	10,95	11,25	43M	12.062
24/10/2023	0,96%	0,11	11,59	11,58	11,52	11,65	75M	11.927
23/10/2023	0,00%	0,00	11,48	11,50	11,46	11,60	82M	13.099
20/10/2023	0,88%	0,10	11,48	11,41	11,37	11,53	72M	16.125
19/10/2023	2,89%	0,32	11,38	11,40	11,32	11,64	128M	25.795
18/10/2023	-1,43%	-0,16	11,06	11,22	11,06	11,25	37M	9.307
17/10/2023	-0,62%	-0,07	11,22	11,28	11,19	11,32	28M	8.327
16/10/2023	-0,53%	-0,06	11,29	11,39	11,26	11,40	45M	11.333
13/10/2023	-0,44%	-0,05	11,35	11,40	11,23	11,40	43M	10.994
11/10/2023	1,15%	0,13	11,40	11,27	11,24	11,40	33M	7.433
10/10/2023	0,36%	0,04	11,27	11,26	11,18	11,33	28M	9.848
09/10/2023	-0,09%	-0,01	11,23	11,24	11,16	11,28	17M	5.805
06/10/2023	0,00%	0,00	11,24	11,18	11,13	11,28	20M	6.280
05/10/2023	0,72%	0,08	11,24	11,16	11,16	11,30	23M	6.562
04/10/2023	-0,71%	-0,08	11,16	11,24	11,15	11,24	16M	6.281
03/10/2023	0,90%	0,10	11,24	11,15	11,12	11,25	25M	7.495
02/10/2023	-0,18%	-0,02	11,14	11,19	11,13	11,27	26M	11.009
29/09/2023	-0,98%	-0,11	11,16	11,28	11,13	11,35	43M	13.472
28/09/2023	2,45%	0,27	11,27	11,05	10,98	11,32	40M	16.238
27/09/2023	-1,35%	-0,15	11,00	11,25	11,00	11,30	42M	12.027
26/09/2023	-1,93%	-0,22	11,15	11,38	11,15	11,43	32M	9.029
25/09/2023	1,79%	0,20	11,37	11,18	11,14	11,42	23M	7.708
22/09/2023	-2,19%	-0,25	11,17	11,48	11,10	11,48	43M	12.784
21/09/2023	-0,52%	-0,06	11,42	11,40	11,33	11,51	22M	11.805
20/09/2023	0,70%	0,08	11,48	11,40	11,35	11,54	28M	10.416
19/09/2023	-0,18%	-0,02	11,40	11,47	11,31	11,48	18M	5.535
18/09/2023	-0,61%	-0,07	11,42	11,55	11,42	11,58	25M	6.670
15/09/2023	0,70%	0,08	11,49	11,45	11,38	11,60	68M	13.244
14/09/2023	-0,87%	-0,10	11,41	11,52	11,41	11,62	43M	5.844
13/09/2023	1,50%	0,17	11,51	11,38	11,35	11,54	56M	11.347
12/09/2023	0,44%	0,05	11,34	11,30	11,17	11,39	55M	13.344
11/09/2023	1,62%	0,18	11,29	11,11	11,11	11,39	35M	9.427
08/09/2023	0,63%	0,07	11,11	11,04	11,03	11,17	38M	10.337
06/09/2023	-0,54%	-0,06	11,04	11,17	10,77	11,22	110M	31.066
05/09/2023	-3,48%	-0,40	11,10	11,54	11,06	11,56	71M	21.779
04/09/2023	3,14%	0,35	11,50	11,18	11,16	11,58	62M	20.561
01/09/2023	3,24%	0,35	11,15	10,87	10,87	11,18	67M	12.055
31/08/2023	-0,64%	-0,07	10,80	10,87	10,79	10,91	28M	8.093
30/08/2023	0,00%	0,00	10,87	10,88	10,80	10,94	37M	13.619
29/08/2023	1,87%	0,20	10,87	10,68	10,68	10,88	32M	9.150
28/08/2023	0,57%	0,06	10,67	10,62	10,61	10,70	27M	6.911
25/08/2023	0,95%	0,10	10,61	10,57	10,48	10,61	29M	8.610
24/08/2023	-2,23%	-0,24	10,51	10,77	10,51	10,80	47M	12.638
23/08/2023	2,19%	0,23	10,75	10,55	10,55	10,75	28M	11.624
22/08/2023	0,67%	0,07	10,52	10,48	10,45	10,57	28M	12.784
21/08/2023	-0,29%	-0,03	10,45	10,52	10,42	10,61	45M	16.578
18/08/2023	-0,19%	-0,02	10,48	10,50	10,40	10,53	31M	11.903
17/08/2023	-0,19%	-0,02	10,50	10,66	10,41	10,66	42M	13.740
16/08/2023	-1,50%	-0,16	10,52	10,73	10,52	10,80	31M	7.927
15/08/2023	-0,37%	-0,04	10,68	10,87	10,61	10,94	40M	12.244
14/08/2023	-0,56%	-0,06	10,72	10,80	10,67	10,87	32M	9.175
11/08/2023	0,37%	0,04	10,78	10,74	10,72	10,89	28M	7.824
10/08/2023	0,94%	0,10	10,74	10,69	10,63	10,76	16M	5.268
09/08/2023	1,24%	0,13	10,64	10,51	10,47	10,68	30M	9.538
08/08/2023	-0,66%	-0,07	10,51	10,60	10,49	10,62	26M	9.965
07/08/2023	-1,40%	-0,15	10,58	10,77	10,55	10,85	31M	11.854
04/08/2023	-1,47%	-0,16	10,73	10,89	10,70	10,97	26M	8.342
03/08/2023	0,37%	0,04	10,89	10,85	10,84	11,03	21M	7.164
02/08/2023	0,46%	0,05	10,85	10,81	10,75	10,85	23M	11.427
01/08/2023	0,09%	0,01	10,80	10,79	10,75	10,95	24M	8.718
31/07/2023	1,70%	0,18	10,79	10,65	10,62	10,80	33M	9.004
28/07/2023	0,95%	0,10	10,61	10,53	10,53	10,67	26M	6.732
27/07/2023	1,64%	0,17	10,51	10,40	10,40	10,63	62M	9.180
26/07/2023	0,39%	0,04	10,34	10,32	10,23	10,39	17M	6.385
25/07/2023	-0,10%	-0,01	10,30	10,36	10,27	10,48	36M	8.309
24/07/2023	0,10%	0,01	10,31	10,28	10,26	10,36	15M	4.264
21/07/2023	0,98%	0,10	10,30	10,20	10,19	10,33	20M	5.041
20/07/2023	1,19%	0,12	10,20	10,12	10,09	10,20	22M	7.405
19/07/2023	-0,69%	-0,07	10,08	10,16	10,04	10,18	14M	5.140
18/07/2023	-1,46%	-0,15	10,15	10,30	10,12	10,50	23M	6.327
17/07/2023	1,68%	0,17	10,30	10,11	10,11	10,35	23M	7.133
14/07/2023	-0,20%	-0,02	10,13	10,12	10,09	10,23	21M	7.725
13/07/2023	1,50%	0,15	10,15	10,02	10,01	10,18	20M	7.216
12/07/2023	-0,79%	-0,08	10,00	10,11	9,98	10,16	24M	10.262
11/07/2023	-0,40%	-0,04	10,08	10,12	9,91	10,20	17M	6.806
10/07/2023	-1,17%	-0,12	10,12	10,24	10,12	10,34	13M	4.856
07/07/2023	0,20%	0,02	10,24	10,21	10,21	10,38	14M	5.094
06/07/2023	-0,29%	-0,03	10,22	10,20	10,20	10,33	26M	11.357
05/07/2023	0,59%	0,06	10,25	10,19	10,12	10,30	17M	8.798
04/07/2023	-1,45%	-0,15	10,19	10,34	10,18	10,34	15M	6.907
03/07/2023	0,39%	0,04	10,34	10,35	10,26	10,38	19M	8.481
30/06/2023	-0,19%	-0,02	10,30	10,33	10,28	10,43	15M	5.196
29/06/2023	0,58%	0,06	10,32	10,27	10,23	10,38	9M	3.029
28/06/2023	-0,87%	-0,09	10,26	10,30	10,16	10,34	16M	6.977
27/06/2023	0,10%	0,01	10,35	10,34	10,31	10,47	16M	6.982
26/06/2023	-0,39%	-0,04	10,34	10,40	10,25	10,46	14M	4.608
23/06/2023	0,48%	0,05	10,38	10,30	10,28	10,48	25M	7.299
22/06/2023	-0,67%	-0,07	10,33	10,36	10,27	10,40	13M	4.360
21/06/2023	0,78%	0,08	10,40	10,33	10,31	10,42	15M	6.862
20/06/2023	1,38%	0,14	10,32	10,15	10,12	10,38	22M	6.942
19/06/2023	0,20%	0,02	10,18	10,16	10,10	10,33	15M	7.169
16/06/2023	-0,88%	-0,09	10,16	10,21	10,14	10,32	28M	6.753
15/06/2023	-1,44%	-0,15	10,25	10,38	10,25	10,47	21M	7.873
14/06/2023	-1,33%	-0,14	10,40	10,55	10,33	10,55	19M	7.060
13/06/2023	-1,50%	-0,16	10,54	10,70	10,50	10,72	21M	6.443
12/06/2023	-1,02%	-0,11	10,70	10,80	10,65	10,87	28M	10.573
09/06/2023	1,69%	0,18	10,81	10,65	10,58	10,86	35M	7.857
07/06/2023	2,61%	0,27	10,63	10,40	10,40	10,73	34M	11.213
06/06/2023	-1,15%	-0,12	10,36	10,45	10,34	10,50	31M	8.361
05/06/2023	0,29%	0,03	10,48	10,44	10,33	10,50	20M	7.538
02/06/2023	0,10%	0,01	10,45	10,43	10,41	10,58	19M	6.161
01/06/2023	1,95%	0,20	10,44	10,27	10,27	10,48	33M	9.918
31/05/2023	-0,58%	-0,06	10,24	10,30	10,20	10,33	21M	7.267
30/05/2023	-	-	10,30	10,32	10,17	10,38	35M	9.553

Date,Open,High,Low,Close,Volume
08-Dec-23,11.70,11.91,11.59,11.81,30363816
07-Dec-23,11.59,11.82,11.58,11.67,45388200
06-Dec-23,11.66,11.67,11.56,11.56,22774335
05-Dec-23,11.49,11.70,11.46,11.59,57884857
04-Dec-23,11.42,11.54,11.40,11.49,32639194
01-Dec-23,11.50,11.53,11.35,11.43,42322853
30-Nov-23,11.42,11.57,11.37,11.43,58884508
29-Nov-23,11.55,11.55,11.38,11.42,30325175
28-Nov-23,11.52,11.59,11.46,11.52,66075582
27-Nov-23,11.49,11.64,11.48,11.50,65821143
24-Nov-23,11.42,11.50,11.39,11.49,21362894
23-Nov-23,11.20,11.46,11.16,11.41,28763372
22-Nov-23,11.15,11.23,11.12,11.15,27868482
21-Nov-23,11.20,11.21,11.12,11.15,29229092
20-Nov-23,11.22,11.25,11.07,11.20,29325977
17-Nov-23,11.25,11.29,11.14,11.15,29468541
16-Nov-23,11.44,11.46,11.23,11.24,53399771
14-Nov-23,11.44,11.70,11.35,11.36,51269906
13-Nov-23,11.29,11.47,11.26,11.44,35571321
10-Nov-23,11.22,11.37,10.65,11.36,123385510
09-Nov-23,11.30,11.46,11.15,11.25,40013683
08-Nov-23,11.19,11.30,11.17,11.27,41957800
07-Nov-23,11.15,11.22,11.14,11.18,29228422
06-Nov-23,11.05,11.18,11.04,11.14,37766256
03-Nov-23,10.96,11.07,10.96,11.02,46267325
01-Nov-23,10.82,10.96,10.82,10.90,44136490
31-Oct-23,10.90,10.96,10.82,10.82,28955766
30-Oct-23,10.98,11.02,10.88,10.90,39052534
27-Oct-23,10.96,11.09,10.89,10.95,27677697
26-Oct-23,10.96,11.01,10.86,10.95,41150288
25-Oct-23,11.09,11.25,10.95,10.96,43126520
24-Oct-23,11.58,11.65,11.52,11.59,75318851
23-Oct-23,11.50,11.60,11.46,11.48,82074468
20-Oct-23,11.41,11.53,11.37,11.48,72053486
19-Oct-23,11.40,11.64,11.32,11.38,128074339
18-Oct-23,11.22,11.25,11.06,11.06,36769462
17-Oct-23,11.28,11.32,11.19,11.22,27805858
16-Oct-23,11.39,11.40,11.26,11.29,44731457
13-Oct-23,11.40,11.40,11.23,11.35,42999423
11-Oct-23,11.27,11.40,11.24,11.40,32672777
10-Oct-23,11.26,11.33,11.18,11.27,27592292
09-Oct-23,11.24,11.28,11.16,11.23,16818285
06-Oct-23,11.18,11.28,11.13,11.24,19737419
05-Oct-23,11.16,11.30,11.16,11.24,23136920
04-Oct-23,11.24,11.24,11.15,11.16,16219565
03-Oct-23,11.15,11.25,11.12,11.24,24749496
02-Oct-23,11.19,11.27,11.13,11.14,25679618
29-Sep-23,11.28,11.35,11.13,11.16,43043369
28-Sep-23,11.05,11.32,10.98,11.27,39782962
27-Sep-23,11.25,11.30,11.00,11.00,41612795
26-Sep-23,11.38,11.43,11.15,11.15,31864569
25-Sep-23,11.18,11.42,11.14,11.37,23069906
22-Sep-23,11.48,11.48,11.10,11.17,43071524
21-Sep-23,11.40,11.51,11.33,11.42,21763589
20-Sep-23,11.40,11.54,11.35,11.48,28090200
19-Sep-23,11.47,11.48,11.31,11.40,17501039
18-Sep-23,11.55,11.58,11.42,11.42,24550084
15-Sep-23,11.45,11.60,11.38,11.49,68323277
14-Sep-23,11.52,11.62,11.41,11.41,42621527
13-Sep-23,11.38,11.54,11.35,11.51,55858431
12-Sep-23,11.30,11.39,11.17,11.34,54934018
11-Sep-23,11.11,11.39,11.11,11.29,35439542
08-Sep-23,11.04,11.17,11.03,11.11,37694495
06-Sep-23,11.17,11.22,10.77,11.04,110308815
05-Sep-23,11.54,11.56,11.06,11.10,70631462
04-Sep-23,11.18,11.58,11.16,11.50,62022129
01-Sep-23,10.87,11.18,10.87,11.15,66992051
31-Aug-23,10.87,10.91,10.79,10.80,28052364
30-Aug-23,10.88,10.94,10.80,10.87,36717023
29-Aug-23,10.68,10.88,10.68,10.87,32277895
28-Aug-23,10.62,10.70,10.61,10.67,27050865
25-Aug-23,10.57,10.61,10.48,10.61,28894672
24-Aug-23,10.77,10.80,10.51,10.51,47216530
23-Aug-23,10.55,10.75,10.55,10.75,28380717
22-Aug-23,10.48,10.57,10.45,10.52,27883393
21-Aug-23,10.52,10.61,10.42,10.45,44679373
18-Aug-23,10.50,10.53,10.40,10.48,31008660
17-Aug-23,10.66,10.66,10.41,10.50,41661720
16-Aug-23,10.73,10.80,10.52,10.52,31482232
15-Aug-23,10.87,10.94,10.61,10.68,40302671
14-Aug-23,10.80,10.87,10.67,10.72,31836031
11-Aug-23,10.74,10.89,10.72,10.78,27573143
10-Aug-23,10.69,10.76,10.63,10.74,15646518
09-Aug-23,10.51,10.68,10.47,10.64,30024902
08-Aug-23,10.60,10.62,10.49,10.51,26284444
07-Aug-23,10.77,10.85,10.55,10.58,30680434
04-Aug-23,10.89,10.97,10.70,10.73,25516924
03-Aug-23,10.85,11.03,10.84,10.89,21250929
02-Aug-23,10.81,10.85,10.75,10.85,22921605
01-Aug-23,10.79,10.95,10.75,10.80,23730924
31-Jul-23,10.65,10.80,10.62,10.79,33493665
28-Jul-23,10.53,10.67,10.53,10.61,26398661
27-Jul-23,10.40,10.63,10.40,10.51,61756417
26-Jul-23,10.32,10.39,10.23,10.34,17408550
25-Jul-23,10.36,10.48,10.27,10.30,36143283
24-Jul-23,10.28,10.36,10.26,10.31,14587184
21-Jul-23,10.20,10.33,10.19,10.30,19593444
20-Jul-23,10.12,10.20,10.09,10.20,22491561
19-Jul-23,10.16,10.18,10.04,10.08,14297763
18-Jul-23,10.30,10.50,10.12,10.15,22883848
17-Jul-23,10.11,10.35,10.11,10.30,22877775
14-Jul-23,10.12,10.23,10.09,10.13,21252596
13-Jul-23,10.02,10.18,10.01,10.15,19635528
12-Jul-23,10.11,10.16,9.98,10.00,24336524
11-Jul-23,10.12,10.20,9.91,10.08,17258660
10-Jul-23,10.24,10.34,10.12,10.12,13245778
07-Jul-23,10.21,10.38,10.21,10.24,13711146
06-Jul-23,10.20,10.33,10.20,10.22,25564866
05-Jul-23,10.19,10.30,10.12,10.25,17418758
04-Jul-23,10.34,10.34,10.18,10.19,14791303
03-Jul-23,10.35,10.38,10.26,10.34,19183747
30-Jun-23,10.33,10.43,10.28,10.30,14555963
29-Jun-23,10.27,10.38,10.23,10.32,9353377
28-Jun-23,10.30,10.34,10.16,10.26,16416858
27-Jun-23,10.34,10.47,10.31,10.35,16253588
26-Jun-23,10.40,10.46,10.25,10.34,14286625
23-Jun-23,10.30,10.48,10.28,10.38,25027433
22-Jun-23,10.36,10.40,10.27,10.33,12791554
21-Jun-23,10.33,10.42,10.31,10.40,15422500
20-Jun-23,10.15,10.38,10.12,10.32,22424941
19-Jun-23,10.16,10.33,10.10,10.18,14731055
16-Jun-23,10.21,10.32,10.14,10.16,27908724
15-Jun-23,10.38,10.47,10.25,10.25,20819049
14-Jun-23,10.55,10.55,10.33,10.40,18650682
13-Jun-23,10.70,10.72,10.50,10.54,21037283
12-Jun-23,10.80,10.87,10.65,10.70,28042478
09-Jun-23,10.65,10.86,10.58,10.81,34737005
07-Jun-23,10.40,10.73,10.40,10.63,34116705
06-Jun-23,10.45,10.50,10.34,10.36,31498829
05-Jun-23,10.44,10.50,10.33,10.48,20389770
02-Jun-23,10.43,10.58,10.41,10.45,19109138
01-Jun-23,10.27,10.48,10.27,10.44,32603877
31-May-23,10.30,10.33,10.20,10.24,20655475
30-May-23,10.32,10.38,10.17,10.30,35348598

*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