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 |
| 03/12/2019 | -1,23% | -4,78 | 385,22 | 385,22 | 385,22 | 385,22 | 385 | 1 |
| 29/11/2019 | 0,57% | 2,20 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 27/11/2019 | 0,00% | 0,00 | 387,80 | 387,80 | 387,80 | 387,80 | 7K | 1 |
| 26/11/2019 | 0,73% | 2,80 | 387,80 | 393,99 | 387,80 | 393,99 | 94K | 7 |
| 21/11/2019 | 0,26% | 0,99 | 385,00 | 385,08 | 385,00 | 385,08 | 8K | 3 |
| 19/11/2019 | -2,29% | -8,99 | 384,01 | 385,04 | 382,25 | 385,04 | 4K | 4 |
| 18/11/2019 | -0,51% | -2,00 | 393,00 | 385,12 | 383,00 | 393,00 | 16K | 8 |
| 11/11/2019 | -1,25% | -4,99 | 395,00 | 382,07 | 382,06 | 395,00 | 5K | 3 |
| 08/11/2019 | 3,87% | 14,91 | 399,99 | 399,99 | 399,99 | 399,99 | 399 | 1 |
| 04/11/2019 | -3,73% | -14,92 | 385,08 | 385,00 | 385,00 | 395,00 | 12K | 8 |
| 31/10/2019 | 4,70% | 17,97 | 400,00 | 395,00 | 395,00 | 408,94 | 11K | 8 |
| 29/10/2019 | 0,01% | 0,03 | 382,03 | 380,18 | 380,15 | 389,99 | 4K | 5 |
| 28/10/2019 | -0,78% | -3,00 | 382,00 | 380,18 | 380,18 | 382,00 | 8K | 8 |
| 25/10/2019 | -0,39% | -1,50 | 385,00 | 387,99 | 385,00 | 387,99 | 1K | 2 |
| 24/10/2019 | 1,67% | 6,33 | 386,50 | 386,50 | 386,50 | 386,50 | 31K | 1 |
| 23/10/2019 | -0,01% | -0,04 | 380,17 | 380,17 | 380,17 | 380,17 | 38K | 4 |
| 22/10/2019 | -2,51% | -9,79 | 380,21 | 380,28 | 380,21 | 380,28 | 2K | 4 |
| 15/10/2019 | 0,47% | 1,82 | 390,00 | 387,99 | 387,99 | 390,00 | 15K | 3 |
| 11/10/2019 | 1,61% | 6,16 | 388,18 | 390,00 | 388,18 | 395,92 | 14K | 4 |
| 10/10/2019 | -3,53% | -13,98 | 382,02 | 395,97 | 380,13 | 395,97 | 3K | 4 |
| 09/10/2019 | 4,18% | 15,89 | 396,00 | 396,00 | 396,00 | 396,00 | 1K | 1 |
| 07/10/2019 | -0,49% | -1,88 | 380,11 | 397,96 | 380,11 | 397,96 | 6K | 7 |
| 03/10/2019 | 0,10% | 0,39 | 381,99 | 382,00 | 381,99 | 382,00 | 1K | 3 |
| 30/09/2019 | 0,03% | 0,10 | 381,60 | 382,00 | 381,60 | 382,00 | 2K | 2 |
| 27/09/2019 | -0,03% | -0,10 | 381,50 | 388,99 | 381,50 | 388,99 | 8K | 2 |
| 25/09/2019 | 0,00% | 0,00 | 381,60 | 381,60 | 381,60 | 381,60 | 381 | 1 |
| 23/09/2019 | -1,40% | -5,40 | 381,60 | 382,10 | 381,50 | 382,10 | 37K | 12 |
| 20/09/2019 | 0,00% | 0,01 | 387,00 | 386,99 | 382,01 | 387,00 | 13K | 5 |
| 19/09/2019 | 1,33% | 5,09 | 386,99 | 386,99 | 386,99 | 386,99 | 386 | 1 |
| 16/09/2019 | -1,65% | -6,39 | 381,90 | 382,00 | 381,90 | 382,00 | 55K | 9 |
| 13/09/2019 | -0,44% | -1,71 | 388,29 | 388,80 | 388,29 | 388,80 | 18K | 2 |
| 10/09/2019 | 0,00% | 0,00 | 390,00 | 390,00 | 390,00 | 390,00 | 3K | 2 |
| 09/09/2019 | 0,26% | 1,00 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 05/09/2019 | 1,34% | 5,15 | 389,00 | 388,99 | 388,99 | 389,00 | 3K | 4 |
| 04/09/2019 | 0,22% | 0,85 | 383,85 | 383,85 | 383,85 | 383,85 | 6K | 2 |
| 03/09/2019 | -0,26% | -1,00 | 383,00 | 383,00 | 383,00 | 383,00 | 766 | 2 |
| 30/08/2019 | 0,00% | 0,00 | 384,00 | 384,00 | 384,00 | 384,00 | 384 | 1 |
| 29/08/2019 | 0,00% | 0,00 | 384,00 | 383,99 | 383,99 | 384,00 | 3K | 2 |
| 28/08/2019 | 0,26% | 1,00 | 384,00 | 382,99 | 382,99 | 384,00 | 6K | 3 |
| 27/08/2019 | 0,00% | 0,00 | 383,00 | 383,00 | 383,00 | 383,00 | 2K | 2 |
| 26/08/2019 | 0,52% | 1,99 | 383,00 | 381,01 | 381,01 | 383,01 | 13K | 7 |
| 23/08/2019 | -0,26% | -0,99 | 381,01 | 381,09 | 381,01 | 381,09 | 19K | 3 |
| 16/08/2019 | 0,23% | 0,88 | 382,00 | 381,10 | 381,10 | 382,00 | 3K | 2 |
| 14/08/2019 | -0,23% | -0,89 | 381,12 | 381,12 | 381,12 | 381,12 | 762 | 1 |
| 13/08/2019 | -0,83% | -3,21 | 382,01 | 382,00 | 382,00 | 399,00 | 16K | 4 |
| 08/08/2019 | -3,69% | -14,78 | 385,22 | 385,06 | 385,00 | 385,22 | 2K | 4 |
| 07/08/2019 | 0,01% | 0,02 | 400,00 | 399,97 | 399,97 | 400,00 | 2K | 3 |
| 06/08/2019 | 0,00% | -0,02 | 399,98 | 399,98 | 399,98 | 399,98 | 399 | 1 |
| 05/08/2019 | 4,60% | 17,60 | 400,00 | 389,98 | 389,98 | 400,00 | 4K | 6 |
| 01/08/2019 | -0,82% | -3,15 | 382,40 | 384,54 | 381,00 | 384,54 | 10K | 7 |
| 31/07/2019 | -0,86% | -3,33 | 385,55 | 385,55 | 385,55 | 385,55 | 385 | 1 |
| 29/07/2019 | 1,01% | 3,87 | 388,88 | 388,88 | 388,88 | 388,88 | 2K | 2 |
| 26/07/2019 | 0,00% | 0,00 | 385,01 | 381,19 | 381,19 | 394,00 | 4K | 4 |
| 25/07/2019 | -1,78% | -6,99 | 385,01 | 385,01 | 385,01 | 385,01 | 3K | 2 |
| 24/07/2019 | 0,77% | 3,00 | 392,00 | 392,00 | 392,00 | 392,00 | 414K | 10 |
| 23/07/2019 | 2,05% | 7,83 | 389,00 | 385,01 | 385,01 | 389,00 | 1K | 3 |
| 22/07/2019 | -4,67% | -18,68 | 381,17 | 393,99 | 381,17 | 394,99 | 17K | 8 |
| 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 |
Date,Open,High,Low,Close,Volume
03-Dec-19,385.22,385.22,385.22,385.22,385
29-Nov-19,390.00,390.00,390.00,390.00,390
27-Nov-19,387.80,387.80,387.80,387.80,6980
26-Nov-19,393.99,393.99,387.80,387.80,94350
21-Nov-19,385.08,385.08,385.00,385.00,7701
19-Nov-19,385.04,385.04,382.25,384.01,4217
18-Nov-19,385.12,393.00,383.00,393.00,16436
11-Nov-19,382.07,395.00,382.06,395.00,5400
08-Nov-19,399.99,399.99,399.99,399.99,399
04-Nov-19,385.00,395.00,385.00,385.08,11720
31-Oct-19,395.00,408.94,395.00,400.00,10946
29-Oct-19,380.18,389.99,380.15,382.03,3834
28-Oct-19,380.18,382.00,380.18,382.00,7999
25-Oct-19,387.99,387.99,385.00,385.00,1160
24-Oct-19,386.50,386.50,386.50,386.50,30920
23-Oct-19,380.17,380.17,380.17,380.17,38017
22-Oct-19,380.28,380.28,380.21,380.21,1901
15-Oct-19,387.99,390.00,387.99,390.00,14753
11-Oct-19,390.00,395.92,388.18,388.18,14066
10-Oct-19,395.97,395.97,380.13,382.02,3078
09-Oct-19,396.00,396.00,396.00,396.00,1188
07-Oct-19,397.96,397.96,380.11,380.11,5537
03-Oct-19,382.00,382.00,381.99,381.99,1145
30-Sep-19,382.00,382.00,381.60,381.60,2291
27-Sep-19,388.99,388.99,381.50,381.50,8407
25-Sep-19,381.60,381.60,381.60,381.60,381
23-Sep-19,382.10,382.10,381.50,381.60,37016
20-Sep-19,386.99,387.00,382.01,387.00,12621
19-Sep-19,386.99,386.99,386.99,386.99,386
16-Sep-19,382.00,382.00,381.90,381.90,54618
13-Sep-19,388.80,388.80,388.29,388.29,17865
10-Sep-19,390.00,390.00,390.00,390.00,2730
09-Sep-19,390.00,390.00,390.00,390.00,390
05-Sep-19,388.99,389.00,388.99,389.00,2722
04-Sep-19,383.85,383.85,383.85,383.85,6141
03-Sep-19,383.00,383.00,383.00,383.00,766
30-Aug-19,384.00,384.00,384.00,384.00,384
29-Aug-19,383.99,384.00,383.99,384.00,3071
28-Aug-19,382.99,384.00,382.99,384.00,6132
27-Aug-19,383.00,383.00,383.00,383.00,1915
26-Aug-19,381.01,383.01,381.01,383.00,13351
23-Aug-19,381.09,381.09,381.01,381.01,19050
16-Aug-19,381.10,382.00,381.10,382.00,3053
14-Aug-19,381.12,381.12,381.12,381.12,762
13-Aug-19,382.00,399.00,382.00,382.01,16460
08-Aug-19,385.06,385.22,385.00,385.22,2310
07-Aug-19,399.97,400.00,399.97,400.00,1599
06-Aug-19,399.98,399.98,399.98,399.98,399
05-Aug-19,389.98,400.00,389.98,400.00,4303
01-Aug-19,384.54,384.54,381.00,382.40,9949
31-Jul-19,385.55,385.55,385.55,385.55,385
29-Jul-19,388.88,388.88,388.88,388.88,1555
26-Jul-19,381.19,394.00,381.19,385.01,3918
25-Jul-19,385.01,385.01,385.01,385.01,3080
24-Jul-19,392.00,392.00,392.00,392.00,413952
23-Jul-19,385.01,389.00,385.01,389.00,1162
22-Jul-19,393.99,394.99,381.17,381.17,16715
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-19,462.99,462.99,462.97,462.99,44440
11-Apr-19,450.01,450.01,440.00,440.01,44440
10-Apr-19,450.01,450.01,450.00,450.00,44440
09-Apr-19,455.03,455.03,454.00,454.00,44440
08-Apr-19,456.00,456.00,456.00,456.00,44440
05-Apr-19,459.99,460.00,459.99,460.00,44440
02-Apr-19,465.02,465.03,465.00,465.00,44440
01-Apr-19,465.00,465.00,465.00,465.00,44440
27-Mar-19,476.01,476.01,465.00,465.06,44440
25-Mar-19,476.01,476.01,476.01,476.01,44440
22-Mar-19,476.16,476.16,476.00,476.00,44440
21-Mar-19,484.97,484.97,484.97,484.97,44440
20-Mar-19,479.99,479.99,476.00,479.00,44440
19-Mar-19,480.00,487.98,480.00,485.00,44440
18-Mar-19,476.00,487.89,476.00,476.00,44440
15-Mar-19,486.50,486.50,486.50,486.50,44440
14-Mar-19,476.06,476.06,476.06,476.06,44440
13-Mar-19,476.10,476.10,476.00,476.01,44440
11-Mar-19,476.05,476.09,476.05,476.09,44440
08-Mar-19,479.00,479.00,479.00,479.00,44440
28-Feb-19,486.00,486.00,476.99,485.00,44440
27-Feb-19,484.99,485.00,484.99,485.00,44440
26-Feb-19,480.02,480.02,480.02,480.02,44440
22-Feb-19,480.01,480.01,480.00,480.00,44440
21-Feb-19,485.01,485.01,480.00,480.00,44440
20-Feb-19,485.00,497.99,484.99,485.00,44440
19-Feb-19,475.04,482.00,475.01,482.00,44440
15-Feb-19,476.50,476.50,476.50,476.50,44440
13-Feb-19,475.02,482.00,475.02,482.00,44440
12-Feb-19,475.00,475.00,475.00,475.00,44440
11-Feb-19,480.00,482.00,480.00,482.00,44440
08-Feb-19,480.00,482.00,480.00,482.00,44440
06-Feb-19,484.00,484.00,482.02,482.02,44440
*exoneração de responsabilidade