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
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
31/01/2024-0,01%-0,03250,93250,00247,95250,931K3
30/01/2024-4,63%-12,17250,96254,01250,96254,015K6
29/01/20241,20%3,12263,13254,80254,80263,137773
26/01/2024-1,51%-3,99260,01270,00260,01273,151K4
25/01/20240,34%0,90264,00266,26260,00266,266K6
24/01/2024-4,33%-11,90263,10277,00260,01280,0016K8
23/01/2024-0,72%-2,00275,00277,00275,00277,0014K5
22/01/2024-0,65%-1,80277,00278,00274,66278,002K3
19/01/2024-0,07%-0,20278,80274,00260,01279,507K12
18/01/20241,82%5,00279,00274,00274,00280,005K8
17/01/20245,38%14,00274,00274,99274,00274,991K2
16/01/20241,01%2,61260,00257,39257,39260,001K4
15/01/2024-0,02%-0,04257,39257,40250,00257,403K6
12/01/20240,96%2,45257,43257,44257,43257,445142
11/01/20244,10%10,04254,98253,00253,00254,9810K4
10/01/20242,64%6,30244,94244,95244,94244,965K11
09/01/2024-0,15%-0,36238,64238,64238,64240,002K3
08/01/20240,37%0,88239,00239,00239,00239,005K4
05/01/2024-0,11%-0,27238,12239,01238,12250,625K6
04/01/20240,00%0,00238,39238,39238,39238,391K1
03/01/2024-4,64%-11,61238,39250,00236,53261,994K8
02/01/20242,46%6,00250,00275,76250,00275,762K5
28/12/2023-0,20%-0,50244,00244,01244,00244,018K7
27/12/20234,94%11,50244,50235,76235,76244,505K7
26/12/20230,00%0,00233,00232,99232,99233,002K3
22/12/20230,22%0,50233,00232,50232,50233,006K6
21/12/20230,43%1,00232,50232,33232,33232,504642
20/12/2023-0,64%-1,48231,50231,01231,00231,502K4
19/12/20230,00%0,00232,98232,98232,98232,989312
15/12/20230,42%0,97232,98234,79232,97234,79240K11
14/12/20230,00%0,01232,01233,68230,50233,689K13
13/12/2023-1,28%-3,00232,00235,00230,01235,006973
12/12/2023-0,32%-0,75235,00235,76235,00235,762K5
11/12/20230,00%-0,01235,75235,75235,75235,779434
08/12/20230,00%0,00235,76235,76235,76235,764712
07/12/20230,00%-0,01235,76235,76235,76235,762351
06/12/20231,20%2,80235,77232,99232,99235,774682
05/12/20230,42%0,97232,97227,01226,99232,978K9
04/12/2023-0,42%-0,98232,00232,99226,01232,992K6
01/12/2023-0,86%-2,01232,98232,99232,98232,992K5
30/11/20232,17%4,99234,99230,01230,00234,993K3
29/11/20231,77%4,00230,00226,00226,00235,8521K30
28/11/2023-5,83%-13,99226,00239,00226,00239,00100K61
27/11/20233,89%8,98239,99237,00237,00239,992K5
24/11/20231,77%4,01231,01231,01230,00231,019233
23/11/2023--227,00231,01227,00245,0011K15


*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