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
04/07/20221,31%3,88301,00301,00301,00301,0015K1
01/07/2022-2,90%-8,88297,12297,12297,12297,128912
27/06/2022-1,61%-5,00306,00306,00306,00306,003K2
24/06/20220,00%0,00311,00310,00310,00311,003K2
23/06/20220,00%0,00311,00310,00309,00311,0055K9
17/06/20220,32%1,00311,00311,00311,00311,009332
15/06/20227,65%22,03310,00300,00300,00354,009K20
13/06/20225,48%14,96287,97287,88287,88287,971K4
10/06/20220,00%0,01273,01273,02273,00273,022K4
09/06/2022-7,45%-21,96273,00275,09273,00283,9913K18
03/06/2022-0,01%-0,03294,96294,98294,96294,981K4
01/06/20223,83%10,89294,99294,99294,99294,992941
31/05/20220,27%0,76284,10274,03274,03284,102K4
26/05/2022-0,29%-0,81283,34283,34283,34283,342831
25/05/20223,66%10,02284,15284,14284,14284,151K2
23/05/2022-1,04%-2,87274,13274,13274,13274,131K2
20/05/2022-0,36%-0,99277,00274,14274,13277,008253
19/05/2022-4,47%-13,01277,99291,00273,58291,014K13
18/05/20220,34%1,00291,00294,00291,00294,002K2
16/05/2022-3,33%-9,99290,00290,00290,00290,002901
13/05/20229,89%26,99299,99273,00273,00299,9911K9
12/05/20220,00%0,00273,00273,00273,00273,001K1
11/05/20220,00%0,00273,00273,17273,00273,175K5
09/05/20220,00%0,00273,00273,00273,00273,005461
05/05/20220,00%0,00273,00273,00273,00273,00100K9
03/05/20220,00%0,00273,00273,00273,00273,005K1
02/05/2022-0,73%-2,00273,00285,00273,00285,0041K8
29/04/2022-3,69%-10,53275,00284,01275,00284,0145K10
28/04/2022-1,20%-3,47285,53285,53285,53285,532851
27/04/2022-1,03%-3,00289,00289,00289,00289,002891
25/04/2022-2,67%-8,00292,00294,99292,00294,9931K4
20/04/2022-2,55%-7,85300,00299,99299,99300,002K4
19/04/2022-0,37%-1,13307,85307,85307,85307,853071
18/04/20226,54%18,98308,98308,98308,97308,982K4
14/04/20225,45%14,99290,00290,00290,00290,002901
13/04/2022-1,43%-3,99275,01280,00275,01284,993K7
11/04/20220,36%1,00279,00278,00278,00280,003K3
08/04/2022-4,43%-12,89278,00278,00278,00278,003K1
07/04/20220,00%0,00290,89290,89290,89290,8957K3
01/04/20220,56%1,62290,89289,27275,00290,895K6
31/03/20221,50%4,27289,27289,27289,27289,272891
30/03/20220,00%0,01285,00285,00285,00285,002K1
28/03/20220,00%0,00284,99284,98284,98284,993K3
25/03/20224,39%11,99284,99284,99284,99284,992841
23/03/2022-2,27%-6,33273,00263,12263,12273,003K5
22/03/20220,84%2,32279,33270,00270,00279,333K4
21/03/2022-2,12%-5,99277,01271,01271,01277,013K6
18/03/20220,00%0,00283,00283,00283,00283,002K1
17/03/20220,01%0,02283,00283,00283,00283,019K8
16/03/2022-2,25%-6,52282,98275,56232,00283,3545K35
15/03/20220,07%0,21289,50281,01281,01289,502K6
14/03/20225,11%14,07289,29289,29289,29289,298672
10/03/2022-4,61%-13,29275,22275,22275,00275,2323K9
08/03/20221,32%3,76288,51283,98283,98288,512K5
07/03/20220,85%2,40284,75284,75284,75284,752841
04/03/2022-2,81%-8,16282,35289,99279,00289,9910K7
02/03/2022-0,17%-0,49290,51290,51290,51290,512901
25/02/20223,93%11,00291,00285,01279,01291,003K8
24/02/20220,02%0,06280,00279,99279,99280,003K4
23/02/2022-1,78%-5,06279,94270,01270,01279,942K5
22/02/2022-0,35%-1,00285,00283,07270,99289,977K12
18/02/2022-1,38%-3,99286,00285,47285,47286,001K4
17/02/20221,22%3,49289,99283,06283,06290,002K5
16/02/2022-1,21%-3,50286,50287,07286,50287,076K2
14/02/20225,45%15,00290,00275,00275,00290,002K3
11/02/2022-2,14%-6,00275,00281,99251,00281,9913K20
10/02/2022-4,91%-14,50281,00295,51278,23295,5114K14
09/02/2022-4,06%-12,49295,50295,57295,50295,5718K5
07/02/2022-0,64%-1,98307,99307,99307,99307,996151
28/01/2022-0,61%-1,90309,97309,97309,97309,979291
26/01/20225,70%16,82311,87308,99308,99311,879293
25/01/2022-1,16%-3,45295,05295,05295,05295,058851
24/01/20221,19%3,50298,50297,98297,98305,001K5
21/01/2022-1,33%-3,99295,00294,99294,99295,005K4
20/01/2022-1,97%-6,00298,99292,00290,00298,992K6
19/01/2022-2,24%-6,99304,99311,98292,00311,9832K12
17/01/2022-0,01%-0,02311,98311,98311,98311,989351
14/01/20225,02%14,90312,00299,00299,00312,002K4
13/01/20221,40%4,10297,10291,00291,00297,103K5
12/01/2022-1,38%-4,10293,00297,10293,00297,105K3
11/01/20220,00%0,00297,10293,53293,53297,207K5
10/01/2022-0,33%-0,98297,10297,11297,10297,115942
07/01/2022-3,83%-11,88298,08298,08298,08298,082981
06/01/2022-0,01%-0,02309,96309,96309,96309,963091
04/01/20220,64%1,98309,98309,98309,98309,983091
03/01/20224,23%12,50308,00283,00283,00308,003K8
30/12/2021-3,11%-9,50295,50305,00294,01305,0011K17
29/12/20213,40%10,02305,00313,92294,00313,9234K23
28/12/2021-3,60%-11,01294,98300,00292,00314,9842K34
27/12/20212,00%5,99305,99295,22290,00305,9914K8
23/12/20211,69%5,00300,00305,00299,99305,0012K5
22/12/2021-9,51%-31,00295,00293,00293,00305,0028K22
21/12/20214,82%14,99326,00310,11310,11326,009K8
20/12/2021-9,84%-33,96311,01349,00310,00349,0028K22
17/12/2021-1,16%-4,06344,97344,96344,96344,976892
13/12/20211,20%4,14349,03345,00345,00349,031K3
10/12/202113,07%39,88344,89312,01312,01344,8913K4
09/12/2021-10,29%-34,99305,01312,02305,01312,022K5
07/12/20210,00%0,00340,00340,00340,00340,001K2
06/12/20217,94%25,00340,00315,00315,00350,003K7
03/12/2021-11,01%-38,99315,00302,00302,00315,006172
02/12/20211,14%4,00353,99339,99305,02354,1915K8
01/12/20219,37%29,99349,99329,99329,99374,981K3
30/11/20214,92%15,00320,00309,99309,99320,008K3
29/11/20213,04%9,00305,00295,50295,50305,006002
26/11/20210,00%0,00296,00295,01295,00296,001K3
25/11/20210,00%0,00296,00296,00296,00296,002K1
24/11/2021-1,33%-4,00296,00296,00296,00296,001K1
23/11/2021-1,96%-6,00300,00306,00300,00306,002K2
22/11/20210,00%0,01306,00305,97305,97306,002K5
19/11/20210,00%-0,01305,99305,99305,99305,993K2
18/11/20218,87%24,94306,00281,05281,05306,007K5
17/11/2021-3,42%-9,94281,06281,06281,06281,062811
16/11/2021-1,73%-5,11291,00292,70291,00292,701K4
12/11/2021-7,18%-22,89296,11296,11296,11296,112961
11/11/2021-0,31%-1,00319,00320,00310,00320,006K5
10/11/20210,00%0,01320,00300,00300,00320,002K2
09/11/20210,00%-0,01319,99316,16315,00319,993K7
05/11/2021-1,54%-5,00320,00319,99319,99320,002K4
04/11/20210,00%0,00325,00325,00325,00325,007K4
03/11/2021-12,90%-48,13325,00310,00310,00350,008K12
29/10/20211,99%7,29373,13374,01373,13374,017472
28/10/2021-1,14%-4,22365,84370,00365,84370,003K2
26/10/20210,02%0,06370,06370,00370,00389,9753K12
25/10/20215,71%20,00370,00365,00365,00375,0011K20
22/10/2021-11,39%-45,00350,00385,19336,07389,6222K32
21/10/20211,54%6,00395,00391,01391,01395,007862
20/10/2021-1,02%-3,99389,00390,00389,00390,005K4
19/10/2021-1,25%-4,98392,99397,96386,00397,962K4
18/10/2021-0,19%-0,77397,97398,69397,97398,694K4
15/10/20210,44%1,74398,74398,73398,73398,741K2
14/10/20210,00%0,00397,00386,01386,00397,007K11
13/10/20210,51%2,00397,00387,00387,00399,395K6
11/10/2021--395,00390,00386,00395,0018K8


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito