Cotação atual, histórico e gráfico do papel: CXTL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 03/12/2018 | 3,60% | 18,00 | 518,00 | 520,00 | 517,99 | 520,00 | 3K | 4 |
| 30/11/2018 | 0,00% | 0,00 | 500,00 | 500,00 | 500,00 | 500,00 | 16K | 4 |
| 29/11/2018 | 0,00% | 0,00 | 500,00 | 501,00 | 500,00 | 501,00 | 4K | 2 |
| 26/11/2018 | 0,00% | -0,01 | 500,00 | 501,01 | 500,00 | 501,01 | 24K | 5 |
| 23/11/2018 | -1,98% | -10,09 | 500,01 | 510,10 | 500,01 | 510,11 | 17K | 4 |
| 22/11/2018 | 0,00% | 0,00 | 510,10 | 510,11 | 510,10 | 510,11 | 28K | 7 |
| 21/11/2018 | 0,00% | 0,00 | 510,10 | 510,11 | 510,10 | 510,11 | 53K | 6 |
| 16/11/2018 | -0,57% | -2,92 | 510,10 | 513,03 | 510,10 | 513,03 | 50K | 9 |
| 13/11/2018 | 0,00% | -0,01 | 513,02 | 513,03 | 513,02 | 513,03 | 12K | 3 |
| 12/11/2018 | 0,00% | -0,01 | 513,03 | 514,00 | 513,03 | 514,00 | 5K | 4 |
| 08/11/2018 | 0,00% | 0,02 | 513,04 | 513,04 | 513,04 | 513,04 | 3K | 1 |
| 07/11/2018 | 0,00% | 0,00 | 513,02 | 513,02 | 513,02 | 514,02 | 72K | 12 |
| 06/11/2018 | 0,00% | 0,01 | 513,02 | 513,05 | 513,00 | 514,08 | 15K | 8 |
| 05/11/2018 | -5,00% | -26,98 | 513,01 | 578,92 | 513,01 | 578,92 | 7K | 9 |
| 01/11/2018 | 2,66% | 13,99 | 539,99 | 526,00 | 500,00 | 539,99 | 113K | 8 |
| 30/10/2018 | 0,19% | 1,00 | 526,00 | 526,00 | 526,00 | 526,00 | 5K | 3 |
| 29/10/2018 | 0,00% | -0,01 | 525,00 | 525,00 | 525,00 | 525,00 | 8K | 2 |
| 26/10/2018 | 0,00% | 0,01 | 525,01 | 559,99 | 525,01 | 559,99 | 3K | 3 |
| 25/10/2018 | -0,38% | -2,01 | 525,00 | 526,04 | 525,00 | 526,04 | 7K | 8 |
| 22/10/2018 | 0,38% | 2,00 | 527,01 | 528,09 | 527,01 | 528,09 | 3K | 2 |
| 19/10/2018 | 0,00% | 0,01 | 525,01 | 525,00 | 525,00 | 525,01 | 16K | 9 |
| 17/10/2018 | -0,95% | -5,01 | 525,00 | 530,00 | 525,00 | 530,00 | 41K | 9 |
| 16/10/2018 | 0,52% | 2,72 | 530,01 | 531,00 | 530,00 | 531,00 | 43K | 14 |
| 15/10/2018 | -7,49% | -42,71 | 527,29 | 544,22 | 525,01 | 544,22 | 269K | 18 |
| 10/10/2018 | 0,00% | -0,01 | 570,00 | 525,63 | 525,63 | 570,00 | 16K | 7 |
| 09/10/2018 | 0,00% | 0,01 | 570,01 | 570,01 | 570,01 | 570,01 | 7K | 3 |
| 04/10/2018 | -9,36% | -58,88 | 570,00 | 575,00 | 570,00 | 575,00 | 32K | 8 |
| 26/09/2018 | -1,72% | -11,02 | 628,88 | 577,00 | 577,00 | 628,88 | 26K | 2 |
| 24/09/2018 | 15,30% | 84,90 | 639,90 | 525,05 | 525,00 | 639,90 | 57K | 13 |
| 21/09/2018 | 0,00% | 0,00 | 555,00 | 526,13 | 525,06 | 555,00 | 38K | 8 |
| 18/09/2018 | 0,00% | 0,00 | 555,00 | 525,20 | 525,20 | 555,00 | 7K | 4 |
| 14/09/2018 | 0,00% | 0,00 | 555,00 | 525,00 | 525,00 | 555,00 | 76K | 12 |
| 04/09/2018 | 1,83% | 10,00 | 555,00 | 503,12 | 503,12 | 555,00 | 123K | 14 |
| 03/09/2018 | -1,81% | -10,04 | 545,00 | 501,00 | 501,00 | 545,00 | 31K | 12 |
| 29/08/2018 | 6,74% | 35,04 | 555,04 | 486,00 | 486,00 | 555,04 | 103K | 15 |
| 28/08/2018 | 0,00% | 0,00 | 520,00 | 510,00 | 510,00 | 520,00 | 1K | 2 |
| 27/08/2018 | 0,00% | 0,02 | 520,00 | 505,00 | 505,00 | 520,00 | 44K | 13 |
| 16/08/2018 | 0,00% | -0,01 | 519,98 | 519,95 | 519,95 | 519,98 | 76K | 3 |
| 14/08/2018 | 4,00% | 19,99 | 519,99 | 499,00 | 499,00 | 519,99 | 20K | 19 |
| 02/08/2018 | 0,00% | 0,00 | 500,00 | 491,11 | 491,11 | 500,00 | 18K | 3 |
Date,Open,High,Low,Close,Volume
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-18,520.00,520.00,517.99,518.00,3111
30-Nov-18,500.00,500.00,500.00,500.00,16500
29-Nov-18,501.00,501.00,500.00,500.00,4004
26-Nov-18,501.01,501.01,500.00,500.00,23514
23-Nov-18,510.10,510.11,500.01,500.01,16782
22-Nov-18,510.11,510.11,510.10,510.10,27545
21-Nov-18,510.11,510.11,510.10,510.10,53050
16-Nov-18,513.03,513.03,510.10,510.10,49681
13-Nov-18,513.03,513.03,513.02,513.02,11799
12-Nov-18,514.00,514.00,513.03,513.03,5135
08-Nov-18,513.04,513.04,513.04,513.04,3078
07-Nov-18,513.02,514.02,513.02,513.02,71831
06-Nov-18,513.05,514.08,513.00,513.02,14878
05-Nov-18,578.92,578.92,513.01,513.01,7332
01-Nov-18,526.00,539.99,500.00,539.99,112631
30-Oct-18,526.00,526.00,526.00,526.00,5260
29-Oct-18,525.00,525.00,525.00,525.00,7875
26-Oct-18,559.99,559.99,525.01,525.01,3185
25-Oct-18,526.04,526.04,525.00,525.00,7356
22-Oct-18,528.09,528.09,527.01,527.01,2638
19-Oct-18,525.00,525.01,525.00,525.01,16275
17-Oct-18,530.00,530.00,525.00,525.00,41241
16-Oct-18,531.00,531.00,530.00,530.01,42970
15-Oct-18,544.22,544.22,525.01,527.29,268681
10-Oct-18,525.63,570.00,525.63,570.00,16471
09-Oct-18,570.01,570.01,570.01,570.01,6840
04-Oct-18,575.00,575.00,570.00,570.00,31605
26-Sep-18,577.00,628.88,577.00,628.88,25732
24-Sep-18,525.05,639.90,525.00,639.90,56892
21-Sep-18,526.13,555.00,525.06,555.00,38265
18-Sep-18,525.20,555.00,525.20,555.00,7021
14-Sep-18,525.00,555.00,525.00,555.00,76199
04-Sep-18,503.12,555.00,503.12,555.00,123256
03-Sep-18,501.00,545.00,501.00,545.00,30616
29-Aug-18,486.00,555.04,486.00,555.04,102848
28-Aug-18,510.00,520.00,510.00,520.00,1030
27-Aug-18,505.00,520.00,505.00,520.00,44077
16-Aug-18,519.95,519.98,519.95,519.98,76436
14-Aug-18,499.00,519.99,499.00,519.99,19635
02-Aug-18,491.11,500.00,491.11,500.00,18411
01-Aug-18,490.01,500.00,490.01,500.00,18411
31-Jul-18,500.01,500.01,500.00,500.00,18411
27-Jul-18,505.02,505.02,500.00,500.00,18411
25-Jul-18,505.07,505.15,505.01,505.01,18411
23-Jul-18,505.50,505.50,505.01,505.01,18411
20-Jul-18,515.01,515.01,505.01,505.01,18411
17-Jul-18,515.01,515.50,515.00,515.00,18411
16-Jul-18,515.00,515.00,515.00,515.00,18411
13-Jul-18,515.01,515.01,515.00,515.00,18411
12-Jul-18,515.01,515.01,515.00,515.00,18411
11-Jul-18,515.01,515.01,515.00,515.00,18411
10-Jul-18,515.00,515.00,515.00,515.00,18411
05-Jul-18,524.00,524.00,514.01,515.00,18411
28-Jun-18,525.00,525.00,525.00,525.00,18411
27-Jun-18,525.00,525.00,525.00,525.00,18411
26-Jun-18,540.00,540.00,539.83,539.83,18411
25-Jun-18,540.00,540.00,540.00,540.00,18411
22-Jun-18,540.00,540.00,540.00,540.00,18411
19-Jun-18,540.00,540.00,540.00,540.00,18411
18-Jun-18,550.00,550.00,550.00,550.00,18411
13-Jun-18,560.00,560.00,550.00,550.00,18411
07-Jun-18,560.00,560.00,560.00,560.00,18411
06-Jun-18,560.00,560.00,560.00,560.00,18411
05-Jun-18,569.00,569.00,560.01,560.01,18411
04-Jun-18,561.00,569.00,560.00,560.01,18411
01-Jun-18,580.00,598.99,566.00,566.00,18411
30-May-18,565.10,565.15,565.10,565.15,18411
29-May-18,579.99,580.00,579.99,580.00,18411
28-May-18,580.00,580.00,565.12,565.12,18411
25-May-18,580.00,580.00,580.00,580.00,18411
23-May-18,570.01,580.00,568.04,580.00,18411
22-May-18,567.56,567.56,565.00,565.00,18411
18-May-18,580.00,580.00,572.00,580.00,18411
*exoneração de responsabilidade