Cotação atual, histórico e gráfico do papel: CXTL11
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 |
| 18/07/2019 | 2,53% | 9,86 | 399,85 | 399,85 | 399,85 | 399,85 | 399 | 1 |
| 16/07/2019 | -4,64% | -18,96 | 389,99 | 389,99 | 389,99 | 389,99 | 389 | 1 |
| 12/07/2019 | 4,86% | 18,95 | 408,95 | 389,97 | 385,00 | 408,95 | 7K | 7 |
| 10/07/2019 | 2,63% | 10,00 | 390,00 | 389,97 | 389,97 | 390,00 | 5K | 5 |
| 05/07/2019 | -2,81% | -10,99 | 380,00 | 380,01 | 380,00 | 380,01 | 27K | 11 |
| 04/07/2019 | 1,56% | 5,99 | 390,99 | 399,95 | 390,99 | 399,96 | 1K | 3 |
| 03/07/2019 | 0,00% | 0,00 | 385,00 | 385,00 | 385,00 | 385,00 | 385 | 1 |
| 02/07/2019 | 1,32% | 5,00 | 385,00 | 385,00 | 385,00 | 385,00 | 2K | 1 |
| 01/07/2019 | -4,04% | -16,01 | 380,00 | 382,01 | 380,00 | 382,04 | 125K | 21 |
| 28/06/2019 | 0,24% | 0,95 | 396,01 | 396,01 | 396,01 | 396,01 | 5K | 5 |
| 27/06/2019 | -2,57% | -10,43 | 395,06 | 397,06 | 395,00 | 397,06 | 13K | 10 |
| 26/06/2019 | 1,37% | 5,49 | 405,49 | 397,02 | 397,01 | 405,49 | 4K | 5 |
| 25/06/2019 | 0,75% | 2,99 | 400,00 | 400,00 | 400,00 | 400,00 | 800 | 1 |
| 24/06/2019 | 0,50% | 1,99 | 397,01 | 396,55 | 396,55 | 397,01 | 2K | 2 |
| 21/06/2019 | -3,44% | -14,09 | 395,02 | 400,00 | 395,02 | 400,00 | 9K | 4 |
| 18/06/2019 | 0,00% | 0,01 | 409,11 | 405,00 | 405,00 | 409,11 | 5K | 3 |
| 14/06/2019 | 0,02% | 0,10 | 409,10 | 409,10 | 409,10 | 409,10 | 409 | 1 |
| 13/06/2019 | 0,00% | 0,01 | 409,00 | 408,99 | 408,99 | 409,00 | 2K | 3 |
| 12/06/2019 | 7,34% | 27,95 | 408,99 | 408,95 | 408,95 | 409,00 | 2K | 4 |
| 07/06/2019 | -1,03% | -3,97 | 381,04 | 381,04 | 381,04 | 381,04 | 2K | 1 |
| 06/06/2019 | -3,75% | -14,99 | 385,01 | 390,00 | 385,01 | 390,00 | 8K | 4 |
| 05/06/2019 | 0,00% | 0,00 | 400,00 | 400,00 | 400,00 | 400,00 | 4K | 2 |
| 04/06/2019 | -2,44% | -10,00 | 400,00 | 400,00 | 400,00 | 400,00 | 1K | 1 |
| 03/06/2019 | 0,00% | 0,00 | 410,00 | 410,00 | 410,00 | 410,00 | 5K | 3 |
| 31/05/2019 | -0,01% | -0,05 | 410,00 | 410,00 | 410,00 | 428,99 | 7K | 6 |
| 29/05/2019 | 0,01% | 0,04 | 410,05 | 410,03 | 410,02 | 410,05 | 2K | 4 |
| 27/05/2019 | -0,53% | -2,19 | 410,01 | 412,21 | 410,00 | 412,21 | 24K | 11 |
| 24/05/2019 | 0,51% | 2,10 | 412,20 | 412,04 | 412,04 | 412,20 | 39K | 3 |
| 23/05/2019 | -0,02% | -0,08 | 410,10 | 410,22 | 410,10 | 410,22 | 2K | 3 |
| 22/05/2019 | 0,01% | 0,03 | 410,18 | 410,23 | 410,18 | 410,23 | 5K | 4 |
| 21/05/2019 | 0,02% | 0,09 | 410,15 | 410,12 | 410,11 | 410,15 | 10K | 8 |
| 20/05/2019 | -4,87% | -20,97 | 410,06 | 432,00 | 410,06 | 432,00 | 5K | 5 |
| 16/05/2019 | -2,04% | -8,97 | 431,03 | 431,03 | 431,03 | 431,03 | 1K | 1 |
| 15/05/2019 | 0,00% | 0,00 | 440,00 | 440,00 | 440,00 | 440,00 | 440 | 1 |
| 13/05/2019 | 0,00% | 0,00 | 440,00 | 440,00 | 440,00 | 440,00 | 440 | 1 |
| 10/05/2019 | 2,04% | 8,78 | 440,00 | 440,00 | 440,00 | 440,00 | 440 | 1 |
| 09/05/2019 | 0,02% | 0,08 | 431,22 | 431,22 | 431,22 | 431,22 | 862 | 1 |
| 08/05/2019 | -4,19% | -18,86 | 431,14 | 438,01 | 431,00 | 438,01 | 12K | 12 |
| 02/05/2019 | 0,00% | -0,01 | 450,00 | 450,00 | 450,00 | 450,00 | 900 | 1 |
| 25/04/2019 | -2,99% | -13,89 | 450,01 | 445,16 | 445,16 | 450,01 | 895 | 2 |
| 23/04/2019 | 0,42% | 1,95 | 463,90 | 464,98 | 463,90 | 464,98 | 928 | 2 |
| 22/04/2019 | 5,90% | 25,72 | 461,95 | 454,76 | 454,76 | 462,87 | 11K | 6 |
| 17/04/2019 | -0,40% | -1,77 | 436,23 | 436,23 | 436,23 | 436,23 | 1K | 2 |
| 16/04/2019 | -5,40% | -24,99 | 438,00 | 440,12 | 438,00 | 441,00 | 44K | 7 |
| 15/04/2019 | 5,22% | 22,98 | 462,99 | 462,99 | 462,97 | 462,99 | 2K | 4 |
| 11/04/2019 | -2,22% | -9,99 | 440,01 | 450,01 | 440,00 | 450,01 | 154K | 12 |
| 10/04/2019 | -0,88% | -4,00 | 450,00 | 450,01 | 450,00 | 450,01 | 54K | 4 |
| 09/04/2019 | -0,44% | -2,00 | 454,00 | 455,03 | 454,00 | 455,03 | 13K | 5 |
| 08/04/2019 | -0,87% | -4,00 | 456,00 | 456,00 | 456,00 | 456,00 | 5K | 1 |
| 05/04/2019 | -1,08% | -5,00 | 460,00 | 459,99 | 459,99 | 460,00 | 71K | 3 |
| 02/04/2019 | 0,00% | 0,00 | 465,00 | 465,02 | 465,00 | 465,03 | 22K | 6 |
| 01/04/2019 | -0,01% | -0,06 | 465,00 | 465,00 | 465,00 | 465,00 | 5K | 3 |
| 27/03/2019 | -2,30% | -10,95 | 465,06 | 476,01 | 465,00 | 476,01 | 31K | 11 |
| 25/03/2019 | 0,00% | 0,01 | 476,01 | 476,01 | 476,01 | 476,01 | 6K | 4 |
| 22/03/2019 | -1,85% | -8,97 | 476,00 | 476,16 | 476,00 | 476,16 | 39K | 6 |
| 21/03/2019 | 1,25% | 5,97 | 484,97 | 484,97 | 484,97 | 484,97 | 5K | 2 |
| 20/03/2019 | -1,24% | -6,00 | 479,00 | 479,99 | 476,00 | 479,99 | 20K | 9 |
| 19/03/2019 | 1,89% | 9,00 | 485,00 | 480,00 | 480,00 | 487,98 | 30K | 8 |
| 18/03/2019 | -2,16% | -10,50 | 476,00 | 476,00 | 476,00 | 487,89 | 27K | 18 |
| 15/03/2019 | 2,19% | 10,44 | 486,50 | 486,50 | 486,50 | 486,50 | 486 | 1 |
| 14/03/2019 | 0,01% | 0,05 | 476,06 | 476,06 | 476,06 | 476,06 | 5K | 1 |
| 13/03/2019 | -0,02% | -0,08 | 476,01 | 476,10 | 476,00 | 476,10 | 77K | 6 |
| 11/03/2019 | -0,61% | -2,91 | 476,09 | 476,05 | 476,05 | 476,09 | 952 | 2 |
| 08/03/2019 | -1,24% | -6,00 | 479,00 | 479,00 | 479,00 | 479,00 | 68K | 1 |
| 28/02/2019 | 0,00% | 0,00 | 485,00 | 486,00 | 476,99 | 486,00 | 9K | 3 |
| 27/02/2019 | 1,04% | 4,98 | 485,00 | 484,99 | 484,99 | 485,00 | 16K | 3 |
| 26/02/2019 | 0,00% | 0,02 | 480,02 | 480,02 | 480,02 | 480,02 | 480 | 1 |
| 22/02/2019 | 0,00% | 0,00 | 480,00 | 480,01 | 480,00 | 480,01 | 2K | 3 |
| 21/02/2019 | -1,03% | -5,00 | 480,00 | 485,01 | 480,00 | 485,01 | 20K | 4 |
| 20/02/2019 | 0,62% | 3,00 | 485,00 | 485,00 | 484,99 | 497,99 | 22K | 7 |
| 19/02/2019 | 1,15% | 5,50 | 482,00 | 475,04 | 475,01 | 482,00 | 60K | 9 |
| 15/02/2019 | -1,14% | -5,50 | 476,50 | 476,50 | 476,50 | 476,50 | 9K | 2 |
| 13/02/2019 | 1,47% | 7,00 | 482,00 | 475,02 | 475,02 | 482,00 | 62K | 10 |
| 12/02/2019 | -1,45% | -7,00 | 475,00 | 475,00 | 475,00 | 475,00 | 950 | 2 |
| 11/02/2019 | 0,00% | 0,00 | 482,00 | 480,00 | 480,00 | 482,00 | 20K | 3 |
| 08/02/2019 | 0,00% | -0,02 | 482,00 | 480,00 | 480,00 | 482,00 | 35K | 8 |
| 06/02/2019 | 0,00% | 0,02 | 482,02 | 484,00 | 482,02 | 484,00 | 1K | 3 |
| 05/02/2019 | -10,07% | -53,96 | 482,00 | 484,95 | 482,00 | 493,01 | 30K | 15 |
| 04/02/2019 | 10,97% | 52,97 | 535,96 | 477,01 | 477,01 | 555,96 | 4K | 7 |
| 28/01/2019 | -1,23% | -6,01 | 482,99 | 476,06 | 475,00 | 482,99 | 48K | 7 |
| 24/01/2019 | -2,20% | -11,00 | 489,00 | 475,03 | 475,00 | 489,00 | 49K | 7 |
| 23/01/2019 | 0,00% | 0,00 | 500,00 | 500,00 | 500,00 | 500,00 | 20K | 2 |
| 22/01/2019 | 6,30% | 29,65 | 500,00 | 500,00 | 500,00 | 500,00 | 118K | 9 |
| 18/01/2019 | 0,72% | 3,35 | 470,35 | 470,35 | 470,35 | 470,35 | 5K | 1 |
| 17/01/2019 | -6,60% | -33,00 | 467,00 | 467,00 | 467,00 | 467,00 | 5K | 3 |
| 14/01/2019 | 0,00% | -0,02 | 500,00 | 500,00 | 500,00 | 500,00 | 5K | 1 |
| 10/01/2019 | -11,49% | -64,89 | 500,02 | 500,01 | 500,01 | 511,50 | 19K | 9 |
| 09/01/2019 | 8,64% | 44,91 | 564,91 | 520,00 | 520,00 | 564,91 | 3K | 2 |
| 08/01/2019 | 6,37% | 31,13 | 520,00 | 487,99 | 487,99 | 520,00 | 97K | 13 |
| 07/01/2019 | 5,80% | 26,79 | 488,87 | 486,98 | 484,99 | 488,87 | 41K | 9 |
| 04/01/2019 | 0,02% | 0,07 | 462,08 | 462,01 | 462,01 | 462,08 | 34K | 3 |
| 03/01/2019 | 0,00% | 0,00 | 462,01 | 462,11 | 462,00 | 465,00 | 51K | 18 |
| 02/01/2019 | 0,22% | 1,01 | 462,01 | 479,00 | 462,01 | 479,00 | 37K | 14 |
| 26/12/2018 | 0,22% | 0,99 | 461,00 | 461,00 | 461,00 | 461,00 | 6K | 3 |
| 20/12/2018 | -4,16% | -19,99 | 460,01 | 480,00 | 460,01 | 480,01 | 24K | 12 |
| 12/12/2018 | -0,23% | -1,11 | 480,00 | 480,03 | 480,00 | 480,03 | 35K | 11 |
| 11/12/2018 | 0,02% | 0,11 | 481,11 | 481,12 | 481,11 | 481,12 | 962 | 2 |
| 07/12/2018 | -0,24% | -1,17 | 481,00 | 481,00 | 481,00 | 481,00 | 1K | 3 |
| 06/12/2018 | -0,79% | -3,83 | 482,17 | 482,17 | 482,17 | 482,17 | 10K | 2 |
| 05/12/2018 | 0,80% | 3,85 | 486,00 | 500,00 | 486,00 | 500,00 | 162K | 7 |
| 04/12/2018 | -6,92% | -35,85 | 482,15 | 482,15 | 482,15 | 482,15 | 18K | 3 |
Date,Open,High,Low,Close,Volume
18-Jul-19,399.85,399.85,399.85,399.85,399
16-Jul-19,389.99,389.99,389.99,389.99,389
12-Jul-19,389.97,408.95,385.00,408.95,6712
10-Jul-19,389.97,390.00,389.97,390.00,5459
05-Jul-19,380.01,380.01,380.00,380.00,26980
04-Jul-19,399.95,399.96,390.99,390.99,1190
03-Jul-19,385.00,385.00,385.00,385.00,385
02-Jul-19,385.00,385.00,385.00,385.00,1540
01-Jul-19,382.01,382.04,380.00,380.00,125202
28-Jun-19,396.01,396.01,396.01,396.01,5148
27-Jun-19,397.06,397.06,395.00,395.06,13043
26-Jun-19,397.02,405.49,397.01,405.49,4020
25-Jun-19,400.00,400.00,400.00,400.00,800
24-Jun-19,396.55,397.01,396.55,397.01,1587
21-Jun-19,400.00,400.00,395.02,395.02,9135
18-Jun-19,405.00,409.11,405.00,409.11,5289
14-Jun-19,409.10,409.10,409.10,409.10,409
13-Jun-19,408.99,409.00,408.99,409.00,2453
12-Jun-19,408.95,409.00,408.95,408.99,2453
07-Jun-19,381.04,381.04,381.04,381.04,2286
06-Jun-19,390.00,390.00,385.01,385.01,8170
05-Jun-19,400.00,400.00,400.00,400.00,4000
04-Jun-19,400.00,400.00,400.00,400.00,1200
03-Jun-19,410.00,410.00,410.00,410.00,5330
31-May-19,410.00,428.99,410.00,410.00,6579
29-May-19,410.03,410.05,410.02,410.05,2460
27-May-19,412.21,412.21,410.00,410.01,23796
24-May-19,412.04,412.20,412.04,412.20,38732
23-May-19,410.22,410.22,410.10,410.10,2461
22-May-19,410.23,410.23,410.18,410.18,5332
21-May-19,410.12,410.15,410.11,410.15,9843
20-May-19,432.00,432.00,410.06,410.06,4575
16-May-19,431.03,431.03,431.03,431.03,1293
15-May-19,440.00,440.00,440.00,440.00,440
13-May-19,440.00,440.00,440.00,440.00,440
10-May-19,440.00,440.00,440.00,440.00,440
09-May-19,431.22,431.22,431.22,431.22,862
08-May-19,438.01,438.01,431.00,431.14,12150
02-May-19,450.00,450.00,450.00,450.00,900
25-Apr-19,445.16,450.01,445.16,450.01,895
23-Apr-19,464.98,464.98,463.90,463.90,928
22-Apr-19,454.76,462.87,454.76,461.95,10598
17-Apr-19,436.23,436.23,436.23,436.23,1308
16-Apr-19,440.12,441.00,438.00,438.00,44440
15-Apr-19,462.99,462.99,462.97,462.99,1851
11-Apr-19,450.01,450.01,440.00,440.01,153983
10-Apr-19,450.01,450.01,450.00,450.00,53550
09-Apr-19,455.03,455.03,454.00,454.00,13176
08-Apr-19,456.00,456.00,456.00,456.00,4560
05-Apr-19,459.99,460.00,459.99,460.00,71299
02-Apr-19,465.02,465.03,465.00,465.00,21855
01-Apr-19,465.00,465.00,465.00,465.00,5115
27-Mar-19,476.01,476.01,465.00,465.06,30935
25-Mar-19,476.01,476.01,476.01,476.01,6188
22-Mar-19,476.16,476.16,476.00,476.00,38557
21-Mar-19,484.97,484.97,484.97,484.97,4849
20-Mar-19,479.99,479.99,476.00,479.00,20480
19-Mar-19,480.00,487.98,480.00,485.00,29842
18-Mar-19,476.00,487.89,476.00,476.00,27265
15-Mar-19,486.50,486.50,486.50,486.50,486
14-Mar-19,476.06,476.06,476.06,476.06,4760
13-Mar-19,476.10,476.10,476.00,476.01,76646
11-Mar-19,476.05,476.09,476.05,476.09,952
08-Mar-19,479.00,479.00,479.00,479.00,67539
28-Feb-19,486.00,486.00,476.99,485.00,8715
27-Feb-19,484.99,485.00,484.99,485.00,15519
26-Feb-19,480.02,480.02,480.02,480.02,480
22-Feb-19,480.01,480.01,480.00,480.00,1920
21-Feb-19,485.01,485.01,480.00,480.00,19875
20-Feb-19,485.00,497.99,484.99,485.00,21863
19-Feb-19,475.04,482.00,475.01,482.00,60266
15-Feb-19,476.50,476.50,476.50,476.50,9053
13-Feb-19,475.02,482.00,475.02,482.00,62480
12-Feb-19,475.00,475.00,475.00,475.00,950
11-Feb-19,480.00,482.00,480.00,482.00,19721
08-Feb-19,480.00,482.00,480.00,482.00,35156
06-Feb-19,484.00,484.00,482.02,482.02,1448
05-Feb-19,484.95,493.01,482.00,482.00,29571
04-Feb-19,477.01,555.96,477.01,535.96,4072
28-Jan-19,476.06,482.99,475.00,482.99,48461
24-Jan-19,475.03,489.00,475.00,489.00,48967
23-Jan-19,500.00,500.00,500.00,500.00,20500
22-Jan-19,500.00,500.00,500.00,500.00,118000
18-Jan-19,470.35,470.35,470.35,470.35,4703
17-Jan-19,467.00,467.00,467.00,467.00,4670
14-Jan-19,500.00,500.00,500.00,500.00,5000
10-Jan-19,500.01,511.50,500.01,500.02,18511
09-Jan-19,520.00,564.91,520.00,564.91,2779
08-Jan-19,487.99,520.00,487.99,520.00,97094
07-Jan-19,486.98,488.87,484.99,488.87,41234
04-Jan-19,462.01,462.08,462.01,462.08,34193
03-Jan-19,462.11,465.00,462.00,462.01,50832
02-Jan-19,479.00,479.00,462.01,462.01,36769
26-Dec-18,461.00,461.00,461.00,461.00,5532
20-Dec-18,480.00,480.01,460.01,460.01,23979
12-Dec-18,480.03,480.03,480.00,480.00,35040
11-Dec-18,481.12,481.12,481.11,481.11,962
07-Dec-18,481.00,481.00,481.00,481.00,1443
06-Dec-18,482.17,482.17,482.17,482.17,9643
05-Dec-18,500.00,500.00,486.00,486.00,162150
04-Dec-18,482.15,482.15,482.15,482.15,18321
03-Dec-18,520.00,520.00,517.99,518.00,18321
30-Nov-18,500.00,500.00,500.00,500.00,18321
29-Nov-18,501.00,501.00,500.00,500.00,18321
26-Nov-18,501.01,501.01,500.00,500.00,18321
23-Nov-18,510.10,510.11,500.01,500.01,18321
22-Nov-18,510.11,510.11,510.10,510.10,18321
21-Nov-18,510.11,510.11,510.10,510.10,18321
16-Nov-18,513.03,513.03,510.10,510.10,18321
13-Nov-18,513.03,513.03,513.02,513.02,18321
12-Nov-18,514.00,514.00,513.03,513.03,18321
08-Nov-18,513.04,513.04,513.04,513.04,18321
07-Nov-18,513.02,514.02,513.02,513.02,18321
06-Nov-18,513.05,514.08,513.00,513.02,18321
05-Nov-18,578.92,578.92,513.01,513.01,18321
01-Nov-18,526.00,539.99,500.00,539.99,18321
30-Oct-18,526.00,526.00,526.00,526.00,18321
29-Oct-18,525.00,525.00,525.00,525.00,18321
26-Oct-18,559.99,559.99,525.01,525.01,18321
25-Oct-18,526.04,526.04,525.00,525.00,18321
22-Oct-18,528.09,528.09,527.01,527.01,18321
19-Oct-18,525.00,525.01,525.00,525.01,18321
17-Oct-18,530.00,530.00,525.00,525.00,18321
16-Oct-18,531.00,531.00,530.00,530.01,18321
15-Oct-18,544.22,544.22,525.01,527.29,18321
10-Oct-18,525.63,570.00,525.63,570.00,18321
09-Oct-18,570.01,570.01,570.01,570.01,18321
04-Oct-18,575.00,575.00,570.00,570.00,18321
26-Sep-18,577.00,628.88,577.00,628.88,18321
24-Sep-18,525.05,639.90,525.00,639.90,18321
21-Sep-18,526.13,555.00,525.06,555.00,18321
18-Sep-18,525.20,555.00,525.20,555.00,18321
14-Sep-18,525.00,555.00,525.00,555.00,18321
04-Sep-18,503.12,555.00,503.12,555.00,18321
*exoneração de responsabilidade