ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais


Cotação atual, histórico e gráfico do papel: CXTL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/09/20245,75%12,78235,00238,00224,99238,0012K13
09/09/20241,50%3,29222,22222,22222,22222,222221
04/09/20240,01%0,02218,93220,49218,92250,0010K14
03/09/20240,12%0,27218,91217,50217,16218,912K4
02/09/2024-1,61%-3,58218,64222,00218,64223,252K7
30/08/20240,96%2,12222,22222,21222,21222,223K2
29/08/2024-0,95%-2,12220,10222,22220,10222,222K4
27/08/20240,01%0,02222,22222,19222,19222,221K4
26/08/20241,00%2,20222,20222,20222,20222,201K1
23/08/20240,00%0,00220,00220,10220,00220,106K2
22/08/20240,46%1,00220,00220,00220,00220,002201
21/08/2024-1,44%-3,20219,00222,22219,00223,1318K15
20/08/20241,00%2,20222,20222,20222,20222,204442
19/08/2024-0,45%-1,00220,00220,00219,99222,2111K8
16/08/2024-1,73%-3,88221,00224,45221,00224,4513K12
15/08/2024-0,35%-0,78224,88224,88224,88224,888994
14/08/20240,00%0,00225,66225,66225,66225,661K4
13/08/2024-0,49%-1,10225,66219,75219,00225,663K7
12/08/20242,84%6,27226,76223,43223,43226,946773
09/08/2024-1,97%-4,43220,49220,49220,49220,494401
08/08/2024-0,04%-0,08224,92224,92224,92224,924492
07/08/20240,45%1,00225,00223,58223,58225,004K3
06/08/20242,63%5,74224,00218,26218,26224,0012K3
05/08/2024-2,68%-6,00218,26210,00210,00218,264282
02/08/2024-0,99%-2,24224,26224,26224,26224,263K4
31/07/2024-2,18%-5,05226,50228,76226,50229,105K14
30/07/2024-0,43%-0,99231,55231,41230,52231,551K4
26/07/2024-0,25%-0,59232,54233,62232,54233,624662
25/07/20240,41%0,96233,13233,13233,13233,132331
24/07/20243,90%8,71232,17233,97232,17233,974662
23/07/20241,10%2,43223,46225,02223,45225,022K3
22/07/2024-1,77%-3,98221,03225,03221,03237,7716K11
19/07/2024-8,02%-19,62225,01225,01225,01225,014501
16/07/2024-2,01%-5,02244,63249,50236,43249,504K9
15/07/202410,49%23,70249,65250,47249,65250,475002
11/07/20240,00%0,01225,95225,80225,80225,951K3
10/07/20240,00%-0,01225,94225,94225,94225,949031
09/07/20240,00%0,01225,95225,95225,95225,9521K6
08/07/20240,20%0,45225,94225,95225,94225,955K9
04/07/20240,00%0,00225,49225,49225,49225,492251
03/07/2024-0,20%-0,45225,49225,49225,49225,492251
02/07/2024-0,78%-1,78225,94225,99223,46225,992K7
01/07/20240,00%0,00227,72227,72227,72227,724551
26/06/2024-0,12%-0,28227,72227,72227,72227,722271
25/06/20243,63%7,99228,00228,00228,00228,002281
24/06/2024-1,34%-2,99220,01220,02220,01220,025K2
20/06/2024-0,62%-1,38223,00223,00223,00223,002K2
19/06/20240,00%0,00224,38224,38224,38224,382K1
17/06/20241,98%4,36224,38224,28220,99224,389K8
14/06/2024-0,43%-0,95220,02220,97220,02220,9724K9
13/06/2024-0,97%-2,17220,97220,97220,42220,9731K3
12/06/20241,42%3,12223,14221,00221,00223,202K3
10/06/20240,01%0,02220,02220,00220,00220,032K6
07/06/2024-1,35%-3,00220,00220,20220,00220,202K4
06/06/20240,00%0,00223,00223,00223,00223,017K8
05/06/2024-0,89%-2,00223,00223,00223,00223,009K6
31/05/2024-1,32%-3,00225,00228,00225,00228,0011K10
29/05/20240,00%0,00228,00228,00228,00228,003K2
28/05/2024-1,26%-2,90228,00230,01228,00230,016K9
24/05/20240,00%0,00230,90230,90230,90230,902301
23/05/2024-0,04%-0,09230,90230,90230,11230,903K5
21/05/20240,39%0,89230,99230,10230,10230,993K4
20/05/20240,00%0,00230,10230,10230,00230,102K6
17/05/20240,00%0,00230,10230,10230,10230,104601
16/05/2024-0,39%-0,90230,10231,00230,10231,009K5
15/05/2024-0,03%-0,06231,00231,06231,00231,062K3
14/05/20240,46%1,06231,06231,05231,05231,062K4
13/05/20240,00%0,00230,00230,00230,00231,066913
10/05/20240,02%0,05230,00229,68229,68230,002K2
09/05/20240,00%0,00229,95229,95229,95230,003K7
08/05/20240,00%0,01229,95230,00229,95231,003K10
07/05/2024-1,02%-2,37229,94230,01229,94230,016K13
06/05/2024-0,70%-1,64232,31233,94232,30233,941K4
03/05/20240,43%1,00233,95232,95232,89234,005K15
02/05/2024-1,29%-3,05232,95235,84232,95235,846K5
30/04/2024-0,67%-1,60236,00236,00236,00237,594K4
29/04/20240,25%0,60237,60237,10236,00237,689K14
26/04/2024-0,77%-1,84237,00238,00237,00238,005K8
25/04/20240,00%-0,01238,84238,84238,84238,844772
24/04/20240,34%0,81238,85238,00238,00238,863K8
23/04/20240,01%0,03238,04238,03238,03238,043K4
22/04/20240,00%0,01238,01238,04238,01238,047142
19/04/2024-1,01%-2,44238,00240,44238,00246,948K18
18/04/2024-0,02%-0,06240,44240,45240,43240,451K5
17/04/20240,21%0,50240,50239,00239,00240,515K5
16/04/2024-3,23%-8,00240,00238,99236,95240,008K13
12/04/20244,22%10,04248,00237,95237,91248,0013K12
11/04/2024-1,67%-4,04237,96240,99236,50241,005K9
10/04/20243,47%8,11242,00233,89233,89242,0012K17
09/04/20240,00%-0,01233,89233,89233,89233,899K11
08/04/2024-0,02%-0,04233,90240,99233,85240,996K12
05/04/2024-0,45%-1,06233,94234,00233,94234,007K11
04/04/2024-1,04%-2,46235,00237,46235,00237,463K5
02/04/20241,00%2,35237,46234,80234,64237,494K10
01/04/2024-2,08%-4,99235,11232,00232,00236,994K12
28/03/20240,06%0,15240,10239,94239,94242,288K11
27/03/2024-0,84%-2,04239,95242,19239,95242,255K8
26/03/2024-1,23%-3,01241,99245,00238,08245,0119K70
25/03/2024-0,32%-0,79245,00245,03245,00245,103K8
22/03/2024-0,49%-1,20245,79245,99245,45245,998K16
21/03/2024-0,16%-0,39246,99247,37246,99247,373K2
20/03/20240,97%2,38247,38247,99244,94247,992K9
19/03/20240,04%0,10245,00245,28245,00245,282K2
18/03/2024-0,05%-0,12244,90245,50243,90245,996K14
15/03/20240,01%0,02245,02245,40245,00245,502K7
14/03/2024-0,38%-0,94245,00245,94245,00245,943K4
13/03/20240,38%0,94245,94246,00245,94246,003K6
12/03/20240,36%0,89245,00245,01244,00245,013K5
11/03/2024-1,31%-3,24244,11247,01244,11247,015K6
08/03/2024-0,02%-0,05247,35247,52247,10247,525K4
07/03/2024-0,56%-1,40247,40248,00246,00248,007K11
06/03/20243,24%7,80248,80249,00248,80249,0827K16
05/03/2024-3,59%-8,98241,00249,01241,00250,0029K44
04/03/2024-1,96%-5,01249,98250,00249,00250,005K9
01/03/20241,19%2,99254,99249,94249,94255,009K21
29/02/20241,00%2,50252,00252,99251,05335,0076K168
28/02/2024-1,38%-3,50249,50252,00249,50252,006K13
27/02/2024-0,78%-1,99253,00255,50252,01269,993K10
26/02/20242,00%4,99254,99249,00249,00254,991K4
23/02/2024-0,36%-0,90250,00250,90249,00250,905K10
22/02/20241,95%4,80250,90260,08250,90260,082K3
21/02/20240,04%0,10246,10246,11246,10246,112K2
20/02/2024-2,38%-6,00246,00246,01246,00246,014922
19/02/20242,86%7,00252,00249,90246,00252,007K7
16/02/2024-3,54%-9,00245,00253,99238,01253,999754
15/02/20242,01%5,00254,00254,00254,00254,005081
14/02/2024-4,23%-10,99249,00248,55247,31249,999K8
09/02/20243,16%7,97259,99259,99259,99259,992591
07/02/2024-4,17%-10,97252,02259,99252,02260,007723
06/02/20241,91%4,94262,99258,00250,00274,995K9
05/02/20241,20%3,06258,05274,00258,05274,001K4
02/02/20242,55%6,34254,99255,00248,00259,992K6
01/02/2024-0,91%-2,28248,65248,67248,65248,677452
31/01/2024--250,93250,00247,95250,931K3


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar