ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20190,42%1,95463,90464,98463,90464,989282
22/04/20195,90%25,72461,95454,76454,76462,8711K6
17/04/2019-0,40%-1,77436,23436,23436,23436,231K2
16/04/2019-5,40%-24,99438,00440,12438,00441,0044K7
15/04/20195,22%22,98462,99462,99462,97462,992K4
11/04/2019-2,22%-9,99440,01450,01440,00450,01154K12
10/04/2019-0,88%-4,00450,00450,01450,00450,0154K4
09/04/2019-0,44%-2,00454,00455,03454,00455,0313K5
08/04/2019-0,87%-4,00456,00456,00456,00456,005K1
05/04/2019-1,08%-5,00460,00459,99459,99460,0071K3
02/04/20190,00%0,00465,00465,02465,00465,0322K6
01/04/2019-0,01%-0,06465,00465,00465,00465,005K3
27/03/2019-2,30%-10,95465,06476,01465,00476,0131K11
25/03/20190,00%0,01476,01476,01476,01476,016K4
22/03/2019-1,85%-8,97476,00476,16476,00476,1639K6
21/03/20191,25%5,97484,97484,97484,97484,975K2
20/03/2019-1,24%-6,00479,00479,99476,00479,9920K9
19/03/20191,89%9,00485,00480,00480,00487,9830K8
18/03/2019-2,16%-10,50476,00476,00476,00487,8927K18
15/03/20192,19%10,44486,50486,50486,50486,504861
14/03/20190,01%0,05476,06476,06476,06476,065K1
13/03/2019-0,02%-0,08476,01476,10476,00476,1077K6
11/03/2019-0,61%-2,91476,09476,05476,05476,099522
08/03/2019-1,24%-6,00479,00479,00479,00479,0068K1
28/02/20190,00%0,00485,00486,00476,99486,009K3
27/02/20191,04%4,98485,00484,99484,99485,0016K3
26/02/20190,00%0,02480,02480,02480,02480,024801
22/02/20190,00%0,00480,00480,01480,00480,012K3
21/02/2019-1,03%-5,00480,00485,01480,00485,0120K4
20/02/20190,62%3,00485,00485,00484,99497,9922K7
19/02/20191,15%5,50482,00475,04475,01482,0060K9
15/02/2019-1,14%-5,50476,50476,50476,50476,509K2
13/02/20191,47%7,00482,00475,02475,02482,0062K10
12/02/2019-1,45%-7,00475,00475,00475,00475,009502
11/02/20190,00%0,00482,00480,00480,00482,0020K3
08/02/20190,00%-0,02482,00480,00480,00482,0035K8
06/02/20190,00%0,02482,02484,00482,02484,001K3
05/02/2019-10,07%-53,96482,00484,95482,00493,0130K15
04/02/201910,97%52,97535,96477,01477,01555,964K7
28/01/2019-1,23%-6,01482,99476,06475,00482,9948K7
24/01/2019-2,20%-11,00489,00475,03475,00489,0049K7
23/01/20190,00%0,00500,00500,00500,00500,0020K2
22/01/20196,30%29,65500,00500,00500,00500,00118K9
18/01/20190,72%3,35470,35470,35470,35470,355K1
17/01/2019-6,60%-33,00467,00467,00467,00467,005K3
14/01/20190,00%-0,02500,00500,00500,00500,005K1
10/01/2019-11,49%-64,89500,02500,01500,01511,5019K9
09/01/20198,64%44,91564,91520,00520,00564,913K2
08/01/20196,37%31,13520,00487,99487,99520,0097K13
07/01/20195,80%26,79488,87486,98484,99488,8741K9
04/01/20190,02%0,07462,08462,01462,01462,0834K3
03/01/20190,00%0,00462,01462,11462,00465,0051K18
02/01/20190,22%1,01462,01479,00462,01479,0037K14
26/12/20180,22%0,99461,00461,00461,00461,006K3
20/12/2018-4,16%-19,99460,01480,00460,01480,0124K12
12/12/2018-0,23%-1,11480,00480,03480,00480,0335K11
11/12/20180,02%0,11481,11481,12481,11481,129622
07/12/2018-0,24%-1,17481,00481,00481,00481,001K3
06/12/2018-0,79%-3,83482,17482,17482,17482,1710K2
05/12/20180,80%3,85486,00500,00486,00500,00162K7
04/12/2018-6,92%-35,85482,15482,15482,15482,1518K3
03/12/20183,60%18,00518,00520,00517,99520,003K4
30/11/20180,00%0,00500,00500,00500,00500,0016K4
29/11/20180,00%0,00500,00501,00500,00501,004K2
26/11/20180,00%-0,01500,00501,01500,00501,0124K5
23/11/2018-1,98%-10,09500,01510,10500,01510,1117K4
22/11/20180,00%0,00510,10510,11510,10510,1128K7
21/11/20180,00%0,00510,10510,11510,10510,1153K6
16/11/2018-0,57%-2,92510,10513,03510,10513,0350K9
13/11/20180,00%-0,01513,02513,03513,02513,0312K3
12/11/20180,00%-0,01513,03514,00513,03514,005K4
08/11/20180,00%0,02513,04513,04513,04513,043K1
07/11/20180,00%0,00513,02513,02513,02514,0272K12
06/11/20180,00%0,01513,02513,05513,00514,0815K8
05/11/2018-5,00%-26,98513,01578,92513,01578,927K9
01/11/20182,66%13,99539,99526,00500,00539,99113K8
30/10/20180,19%1,00526,00526,00526,00526,005K3
29/10/20180,00%-0,01525,00525,00525,00525,008K2
26/10/20180,00%0,01525,01559,99525,01559,993K3
25/10/2018-0,38%-2,01525,00526,04525,00526,047K8
22/10/20180,38%2,00527,01528,09527,01528,093K2
19/10/20180,00%0,01525,01525,00525,00525,0116K9
17/10/2018-0,95%-5,01525,00530,00525,00530,0041K9
16/10/20180,52%2,72530,01531,00530,00531,0043K14
15/10/2018-7,49%-42,71527,29544,22525,01544,22269K18
10/10/20180,00%-0,01570,00525,63525,63570,0016K7
09/10/20180,00%0,01570,01570,01570,01570,017K3
04/10/2018-9,36%-58,88570,00575,00570,00575,0032K8
26/09/2018-1,72%-11,02628,88577,00577,00628,8826K2
24/09/201815,30%84,90639,90525,05525,00639,9057K13
21/09/20180,00%0,00555,00526,13525,06555,0038K8
18/09/20180,00%0,00555,00525,20525,20555,007K4
14/09/20180,00%0,00555,00525,00525,00555,0076K12
04/09/20181,83%10,00555,00503,12503,12555,00123K14
03/09/2018-1,81%-10,04545,00501,00501,00545,0031K12
29/08/20186,74%35,04555,04486,00486,00555,04103K15
28/08/20180,00%0,00520,00510,00510,00520,001K2
27/08/20180,00%0,02520,00505,00505,00520,0044K13
16/08/20180,00%-0,01519,98519,95519,95519,9876K3
14/08/20184,00%19,99519,99499,00499,00519,9920K19
02/08/20180,00%0,00500,00491,11491,11500,0018K3


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar