papéis
login
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
21/09/2020-2,77%-9,70339,99349,68339,99349,681K2
18/09/20207,60%24,69349,69349,80328,00349,8186K22
17/09/2020-7,06%-24,70325,00349,19325,00349,50170K19
16/09/20203,46%11,69349,70349,70349,70349,703K1
15/09/20200,00%0,01338,01325,02325,01349,0049K6
14/09/2020-0,88%-3,00338,00325,03325,03338,003K2
11/09/20200,30%1,01341,00340,00339,99341,0083K7
09/09/20200,00%-0,01339,99339,99339,99340,001K4
08/09/20206,58%21,00340,00340,00340,00340,004K3
03/09/2020-6,18%-21,00319,00319,00319,00319,006381
02/09/20203,03%10,00340,00340,00340,00340,001K2
01/09/20200,00%0,00330,00330,00330,00330,0053K3
31/08/2020-2,94%-9,98330,00310,00309,00330,0013K9
27/08/20200,00%0,00339,98339,98339,98339,986791
26/08/20209,32%28,98339,98318,99318,99339,9812K7
25/08/20202,64%8,00311,00307,99307,99311,0015K6
24/08/20200,00%0,00303,00303,00303,00303,007K2
21/08/20201,00%3,00303,00303,00303,00303,002K2
20/08/2020-4,15%-13,00300,00300,00300,00300,003001
18/08/20203,64%11,00313,00305,00305,00313,002K2
13/08/20200,00%0,00302,00302,00302,00302,004K4
12/08/20200,00%-0,01302,00301,26291,00302,0036K14
07/08/20200,31%0,92302,01313,99302,01313,991K3
06/08/2020-5,61%-17,91301,09301,09301,09301,096022
03/08/20202,57%8,00319,00309,89309,00319,0032K12
31/07/20200,65%2,00311,00318,00311,00318,004K8
30/07/20203,00%9,00309,00309,00309,00309,003K3
29/07/2020-5,07%-16,01300,00319,00300,00319,0096K42
28/07/2020-12,22%-43,99316,01330,00310,02339,0053K33
27/07/2020-4,01%-15,02360,00375,01360,00375,0120K6
24/07/2020-2,59%-9,97375,02375,02375,02375,024K2
23/07/20201,31%4,98384,99384,99384,99384,992K2
22/07/2020-0,01%-0,03380,01385,00380,01385,002K2
20/07/2020-2,55%-9,96380,04380,04380,04380,043K2
17/07/20202,63%9,98390,00390,00390,00390,007802
15/07/20200,00%0,00380,02380,02380,02380,023K1
14/07/20200,00%0,00380,02380,02380,02380,021K2
10/07/2020-6,61%-26,88380,02406,90380,02406,903K2
08/07/20200,00%0,00406,90406,90406,90406,901K2
07/07/20201,72%6,90406,90380,03380,03406,901K3
06/07/2020-5,88%-24,99400,00380,01380,01400,002K2
01/07/20204,92%19,94424,99355,01355,01424,993K6
30/06/20200,01%0,05405,05405,00405,00405,059K2
29/06/20208,00%30,00405,00375,00372,00405,0036K8
25/06/20200,80%2,99375,00372,00372,00375,017K3
24/06/20200,54%2,01372,01372,01372,01372,013721
22/06/20200,00%0,00370,00370,00370,00370,003K1
19/06/20200,00%0,00370,00345,00345,00370,005K3
18/06/202013,15%43,00370,00350,00345,01370,0040K8
17/06/2020-6,57%-22,99327,00340,01307,01340,011K4
16/06/20202,94%9,99349,99349,99349,99349,996992
15/06/202011,48%35,00340,00340,00340,00343,005K6
12/06/20201,33%4,00305,00305,00305,00305,003051
10/06/20200,00%0,00301,00301,00301,00301,003K1
04/06/20202,38%7,00301,00294,01285,00301,9511K9
03/06/2020-2,33%-7,00294,00290,03290,03294,0027K9
01/06/20202,03%6,00301,00301,00301,00301,002K2
28/05/20201,71%4,95295,00299,98295,00299,984K3
25/05/2020-3,32%-9,95290,05290,01290,01290,058702
21/05/20200,00%0,00300,00300,00300,00300,003001
20/05/20200,00%0,00300,00300,00300,00300,003001
18/05/20200,00%0,00300,00300,00300,00300,006001
15/05/20206,75%18,98300,00299,99299,99300,001K2
08/05/20200,36%1,02281,02280,02280,02281,025612
07/05/2020-6,67%-20,00280,00300,00280,00300,003K3
06/05/20200,00%0,00300,00300,00300,00300,003K2
27/04/20202,74%8,00300,00300,00300,00300,003001
24/04/2020-2,67%-8,00292,00300,00292,00300,008903
23/04/20200,66%1,98300,00300,00300,00300,003K3
06/04/20200,00%0,00298,02298,02298,02298,026K3
02/04/2020-0,66%-1,98298,02298,02298,02298,025961
31/03/20200,00%0,00300,00301,01300,00301,014K2
27/03/2020-6,83%-22,00300,00317,00300,00317,004K6
24/03/2020-0,92%-3,00322,00329,00322,00329,006512
23/03/2020-1,52%-5,00325,00330,00325,00330,006552
20/03/2020-13,15%-49,96330,00350,00330,00350,004K7
13/03/202010,13%34,96379,96379,96379,96379,961K1
12/03/20200,00%-0,01345,00345,00345,00345,003451
11/03/2020-8,00%-29,99345,01345,01345,01345,013451
10/03/2020-0,35%-1,30375,00375,00375,00375,003751
04/03/20200,08%0,29376,30376,30376,30376,306K2
03/03/2020-3,28%-12,77376,01370,01370,00376,012K5
28/02/2020-0,29%-1,15388,78342,01342,01388,7818K9
27/02/20202,60%9,87389,93389,99360,24389,991K3
26/02/20200,00%0,00380,06380,06380,06380,063801
21/02/2020-0,80%-3,08380,06382,50380,05382,5038K11
19/02/2020-1,73%-6,76383,14386,01381,00386,0195K14
18/02/20200,92%3,55389,90389,90389,90389,907791
14/02/2020-2,44%-9,66386,35386,01386,01390,0213K8
13/02/20202,59%10,01396,01396,01396,01396,013961
12/02/20200,78%3,00386,00385,00385,00386,0091K6
10/02/2020-0,41%-1,56383,00383,00383,00383,007661
06/02/2020-3,86%-15,44384,56404,78384,56404,792K3
05/02/20205,19%19,75400,00399,99399,99400,007992
04/02/2020-2,00%-7,75380,25380,06380,05380,253K3
03/02/20200,00%-0,01388,00388,00388,00388,008K2
31/01/2020-0,77%-3,00388,01404,00388,01404,0012K5
30/01/2020-3,44%-13,91391,01391,02391,01391,022K2
28/01/20203,54%13,86404,92404,92404,92404,924041
24/01/20200,01%0,05391,06391,06391,06391,064K2
22/01/2020-3,89%-15,84391,01406,84388,01406,8432K13
21/01/2020-0,01%-0,05406,85406,85406,85406,854061
20/01/20200,00%0,00406,90406,90405,05406,9010K4
17/01/20200,22%0,91406,90405,00405,00406,909K7
16/01/20200,00%-0,01405,99406,77405,99406,7717K5
14/01/20204,36%16,96406,00400,00400,00406,003K3
13/01/2020-3,94%-15,96389,04388,55388,55389,043K4
10/01/20204,38%16,99405,00401,85401,85405,003K6
09/01/2020-0,46%-1,79388,01388,00388,00389,2847K14
08/01/20200,46%1,78389,80389,00389,00390,002K5
07/01/2020-3,48%-13,98388,02388,02388,02388,023881
06/01/20204,15%16,00402,00402,88402,00402,887K3
03/01/20200,37%1,43386,00385,21385,21387,004K5
02/01/2020-1,39%-5,44384,57383,07383,07384,582K4
27/12/2019-3,70%-14,99390,01402,01382,05402,013K7
26/12/20191,25%5,00405,00405,00405,00405,009K2
23/12/20190,25%1,01400,00397,96382,02400,00122K16
20/12/20194,40%16,83398,99398,99398,99398,992K2
18/12/2019-0,99%-3,84382,16399,00382,16399,002K3
16/12/20190,17%0,67386,00390,00385,99390,002K4
13/12/20190,32%1,21385,33384,33384,33385,332K4
11/12/2019-0,50%-1,94384,12384,12384,12384,125K1
10/12/20190,28%1,06386,06386,06386,06386,064K3
09/12/2019-1,28%-5,00385,00390,00383,40390,0012K6
06/12/20191,24%4,78390,00386,00386,00390,006K2
03/12/2019-1,23%-4,78385,22385,22385,22385,223851
29/11/20190,57%2,20390,00390,00390,00390,003901
27/11/20190,00%0,00387,80387,80387,80387,807K1
26/11/20190,73%2,80387,80393,99387,80393,9994K7
21/11/20190,26%0,99385,00385,08385,00385,088K3
19/11/2019-2,29%-8,99384,01385,04382,25385,044K4
18/11/2019-0,51%-2,00393,00385,12383,00393,0016K8
11/11/2019-1,25%-4,99395,00382,07382,06395,005K3
08/11/2019--399,99399,99399,99399,993991


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito