Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CXCO11 - FII CEF CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 57,00 | 57,69 | +0,70% | 56,80 | 58,30 | 57,41 | 56,80 | 57,69 | 154 | 16.013.412 |
| 5/9/2025 | 57,17 | 57,29 | +0,70% | 56,88 | 57,61 | 57,10 | 57,29 | 57,30 | 114 | 10.907.531 |
| 4/9/2025 | 56,09 | 56,89 | +1,46% | 56,09 | 57,18 | 56,72 | 56,80 | 56,89 | 76 | 6.972.023 |
| 3/9/2025 | 57,16 | 56,07 | +1,30% | 56,01 | 57,42 | 56,47 | 56,07 | 56,64 | 77 | 6.178.179 |
| 2/9/2025 | 56,26 | 55,35 | -1,16% | 55,35 | 57,40 | 56,22 | 55,36 | 56,97 | 147 | 13.169.040 |
| 1/9/2025 | 58,80 | 56,00 | -4,76% | 55,20 | 58,80 | 57,37 | 56,00 | 57,80 | 537 | 13.093.617 |
| 29/8/2025 | 57,89 | 58,80 | +1,69% | 57,55 | 59,14 | 58,02 | 57,76 | 58,80 | 797 | 16.368.367 |
| 28/8/2025 | 57,80 | 57,82 | -0,31% | 56,00 | 58,39 | 57,21 | 56,63 | 57,82 | 717 | 25.954.261 |
| 27/8/2025 | 56,97 | 58,00 | +1,81% | 56,94 | 58,00 | 57,33 | 57,22 | 58,00 | 517 | 10.761.523 |
| 26/8/2025 | 56,31 | 56,97 | +1,17% | 56,31 | 57,47 | 56,72 | 56,70 | 56,97 | 191 | 5.399.886 |
| 25/8/2025 | 57,49 | 56,31 | -1,40% | 56,12 | 57,49 | 56,41 | 56,31 | 56,57 | 2.553 | 34.258.809 |
| 22/8/2025 | 56,90 | 57,11 | +0,35% | 56,44 | 57,38 | 56,81 | 56,65 | 57,11 | 105 | 11.350.691 |
| 21/8/2025 | 57,50 | 56,91 | -1,03% | 56,80 | 57,50 | 56,93 | 56,90 | 56,91 | 138 | 11.899.735 |
| 20/8/2025 | 57,73 | 57,50 | -0,45% | 56,80 | 57,73 | 57,37 | 57,08 | 57,50 | 94 | 5.255.598 |
| 19/8/2025 | 57,50 | 57,76 | +0,45% | 57,41 | 58,15 | 57,54 | 57,48 | 57,82 | 69 | 3.239.703 |
| 18/8/2025 | 58,09 | 57,50 | -0,02% | 57,21 | 58,35 | 57,42 | 57,45 | 57,50 | 220 | 11.273.489 |
| 15/8/2025 | 58,04 | 57,51 | +0,09% | 56,81 | 58,11 | 57,55 | 57,51 | 57,52 | 80 | 6.106.874 |
| 14/8/2025 | 56,50 | 57,46 | +1,72% | 56,42 | 57,93 | 57,01 | 57,02 | 57,46 | 99 | 3.745.778 |
| 13/8/2025 | 57,02 | 56,49 | -0,62% | 55,99 | 57,02 | 56,61 | 55,38 | 56,50 | 84 | 9.324.623 |
| 12/8/2025 | 56,10 | 56,84 | +2,88% | 55,26 | 56,85 | 56,44 | 56,30 | 56,84 | 189 | 5.045.852 |
| 11/8/2025 | 54,41 | 55,25 | +0,67% | 54,41 | 57,94 | 55,22 | 55,24 | 55,25 | 231 | 13.740.018 |
| 8/8/2025 | 56,77 | 54,88 | -2,35% | 52,01 | 56,77 | 54,92 | 54,88 | 56,00 | 383 | 38.163.745 |
| 7/8/2025 | 57,47 | 56,20 | +0,27% | 55,86 | 57,47 | 56,25 | 56,12 | 56,60 | 412 | 76.258.896 |
| 6/8/2025 | 57,89 | 56,05 | -3,23% | 55,92 | 57,89 | 56,27 | 56,05 | 57,09 | 324 | 96.463.577 |
| 5/8/2025 | 57,96 | 57,92 | -0,91% | 57,30 | 58,43 | 57,86 | 57,23 | 57,92 | 75 | 3.165.191 |
| 4/8/2025 | 58,02 | 58,45 | +0,74% | 57,99 | 58,99 | 58,35 | 58,00 | 58,45 | 135 | 10.969.948 |
| 1/8/2025 | 60,86 | 58,02 | -0,80% | 57,00 | 60,86 | 58,40 | 57,00 | 58,02 | 356 | 51.464.050 |
| 31/7/2025 | 61,11 | 58,49 | -2,99% | 57,90 | 61,11 | 58,48 | 58,01 | 58,49 | 320 | 39.359.692 |
| 30/7/2025 | 60,81 | 60,29 | +0,23% | 58,09 | 60,94 | 59,64 | 58,92 | 60,29 | 125 | 9.065.849 |
| 29/7/2025 | 62,00 | 60,15 | -0,55% | 60,15 | 62,00 | 61,09 | 60,15 | 60,80 | 64 | 3.018.100 |
| 28/7/2025 | 60,49 | 60,48 | -0,02% | 60,15 | 60,49 | 60,38 | 60,45 | 60,48 | 72 | 5.349.921 |
| 25/7/2025 | 60,50 | 60,49 | -0,20% | 60,30 | 60,50 | 60,42 | 60,49 | 60,50 | 112 | 2.314.447 |
| 24/7/2025 | 60,62 | 60,61 | -0,64% | 60,58 | 61,00 | 60,63 | 60,61 | 60,62 | 43 | 3.686.447 |
| 23/7/2025 | 60,74 | 61,00 | +0,41% | 60,50 | 61,40 | 60,86 | 60,80 | 61,00 | 59 | 6.732.004 |
| 22/7/2025 | 61,52 | 60,75 | -1,27% | 60,52 | 61,52 | 61,25 | 60,75 | 61,37 | 45 | 2.566.450 |
| 21/7/2025 | 62,19 | 61,53 | -1,08% | 61,28 | 62,20 | 61,66 | 61,53 | 61,85 | 155 | 10.631.346 |
| 18/7/2025 | 62,99 | 62,20 | -0,29% | 61,86 | 62,99 | 62,44 | 61,87 | 62,20 | 77 | 5.095.595 |
| 17/7/2025 | 62,23 | 62,38 | -0,02% | 61,60 | 62,39 | 62,18 | 62,02 | 62,38 | 98 | 6.386.516 |
| 16/7/2025 | 63,18 | 62,39 | -0,26% | 62,12 | 63,47 | 62,66 | 62,23 | 62,39 | 105 | 4.705.881 |
| 15/7/2025 | 62,21 | 62,55 | +0,89% | 61,75 | 62,55 | 62,13 | 62,22 | 62,55 | 85 | 6.194.636 |
| 14/7/2025 | 61,79 | 62,00 | +0,34% | 60,00 | 62,00 | 61,49 | 61,60 | 62,00 | 115 | 6.463.269 |
| 11/7/2025 | 60,58 | 61,79 | +1,34% | 60,58 | 62,21 | 61,25 | 61,50 | 61,79 | 81 | 6.983.168 |
| 10/7/2025 | 61,10 | 60,97 | -0,18% | 60,51 | 62,30 | 60,88 | 60,58 | 60,97 | 75 | 12.243.919 |
| 9/7/2025 | 61,09 | 61,08 | +0,99% | 60,50 | 61,10 | 60,54 | 60,50 | 61,08 | 48 | 5.242.993 |
| 8/7/2025 | 59,80 | 60,48 | +0,80% | 59,80 | 60,48 | 60,30 | 60,46 | 60,50 | 64 | 6.072.346 |
| 7/7/2025 | 59,22 | 60,00 | +1,32% | 59,22 | 60,60 | 60,15 | 60,00 | 60,10 | 84 | 7.465.754 |
| 4/7/2025 | 59,92 | 59,22 | -1,14% | 59,06 | 63,51 | 61,49 | 59,22 | 60,00 | 275 | 27.012.573 |
| 3/7/2025 | 60,84 | 59,90 | +0,57% | 59,81 | 60,85 | 60,13 | 59,90 | 59,95 | 73 | 7.739.999 |
| 2/7/2025 | 59,97 | 59,56 | 0,00% | 59,56 | 60,85 | 60,15 | 59,56 | 60,76 | 100 | 12.331.477 |
| 1/7/2025 | 62,80 | 59,56 | -4,21% | 59,04 | 62,80 | 60,27 | 59,56 | 59,86 | 148 | 12.199.998 |
| 30/6/2025 | 58,19 | 62,18 | +6,84% | 57,66 | 63,00 | 59,03 | 59,10 | 62,18 | 289 | 38.830.005 |
| 27/6/2025 | 58,64 | 58,20 | +0,26% | 57,97 | 58,65 | 58,33 | 58,10 | 58,20 | 122 | 10.295.296 |
| 26/6/2025 | 58,41 | 58,05 | +0,09% | 57,55 | 58,72 | 57,95 | 57,82 | 58,05 | 63 | 5.250.397 |
| 25/6/2025 | 57,66 | 58,00 | +0,57% | 57,55 | 58,12 | 57,70 | 57,76 | 58,00 | 69 | 6.479.864 |
| 24/6/2025 | 58,21 | 57,67 | -0,22% | 57,35 | 58,21 | 57,58 | 57,51 | 57,67 | 97 | 16.358.931 |
| 23/6/2025 | 57,65 | 57,80 | +0,26% | 57,50 | 58,35 | 57,71 | 57,80 | 57,95 | 99 | 7.930.727 |
| 20/6/2025 | 57,86 | 57,65 | -0,17% | 57,27 | 57,86 | 57,53 | 57,70 | 57,85 | 79 | 8.469.255 |
| 18/6/2025 | 57,50 | 57,75 | +0,43% | 57,28 | 58,42 | 57,76 | 57,28 | 57,75 | 93 | 8.734.580 |
| 17/6/2025 | 57,35 | 57,50 | +0,19% | 57,25 | 57,50 | 57,30 | 57,31 | 57,50 | 60 | 6.791.220 |
| 16/6/2025 | 57,25 | 57,39 | +0,67% | 56,96 | 57,43 | 57,27 | 57,25 | 57,39 | 89 | 14.456.151 |
| 13/6/2025 | 57,50 | 57,01 | -0,68% | 56,31 | 57,50 | 57,01 | 56,50 | 57,01 | 133 | 6.978.282 |
| 12/6/2025 | 57,36 | 57,40 | +0,07% | 56,27 | 57,40 | 56,74 | 56,41 | 57,40 | 73 | 5.697.441 |
| 11/6/2025 | 57,03 | 57,36 | +2,03% | 56,25 | 57,67 | 56,93 | 57,36 | 57,49 | 76 | 3.296.748 |
| 10/6/2025 | 56,63 | 56,22 | -0,72% | 56,02 | 58,47 | 56,35 | 56,22 | 57,02 | 2.008 | 35.172.839 |
| 9/6/2025 | 57,59 | 56,63 | -1,68% | 56,63 | 57,60 | 57,09 | 56,64 | 57,20 | 418 | 18.630.683 |
| 6/6/2025 | 57,80 | 57,60 | +0,52% | 57,01 | 57,80 | 57,54 | 57,41 | 57,60 | 66 | 3.631.058 |
| 5/6/2025 | 57,26 | 57,30 | -1,07% | 57,14 | 57,78 | 57,22 | 57,30 | 57,77 | 54 | 9.745.684 |
| 4/6/2025 | 56,66 | 57,92 | +2,21% | 56,66 | 58,46 | 57,50 | 57,20 | 57,92 | 92 | 7.211.305 |
| 3/6/2025 | 58,47 | 56,67 | -2,55% | 56,53 | 58,47 | 57,47 | 56,67 | 57,94 | 323 | 28.969.249 |
| 2/6/2025 | 59,58 | 58,15 | -1,44% | 58,11 | 59,58 | 58,41 | 58,15 | 58,40 | 76 | 3.160.306 |
| 30/5/2025 | 59,00 | 59,00 | -1,40% | 58,50 | 59,93 | 59,11 | 58,50 | 59,00 | 113 | 11.420.499 |
| 29/5/2025 | 59,83 | 59,84 | 0,00% | 59,41 | 59,84 | 59,63 | 59,65 | 59,84 | 83 | 7.042.648 |
| 28/5/2025 | 59,16 | 59,84 | +1,13% | 59,16 | 59,84 | 59,43 | 59,15 | 59,84 | 67 | 3.964.380 |
| 27/5/2025 | 58,90 | 59,17 | +0,46% | 58,76 | 59,47 | 58,88 | 58,82 | 59,17 | 289 | 6.159.113 |
| 26/5/2025 | 58,79 | 58,90 | +0,20% | 58,50 | 58,92 | 58,74 | 58,55 | 58,90 | 117 | 7.407.648 |
| 23/5/2025 | 58,92 | 58,78 | -0,03% | 58,67 | 58,92 | 58,81 | 58,77 | 58,78 | 96 | 7.369.819 |
| 22/5/2025 | 58,78 | 58,80 | 0,00% | 58,51 | 58,80 | 58,69 | 58,75 | 58,80 | 61 | 3.269.587 |
| 21/5/2025 | 58,49 | 58,80 | +0,53% | 58,49 | 58,94 | 58,71 | 58,79 | 58,80 | 108 | 8.031.745 |
| 20/5/2025 | 58,50 | 58,49 | -0,02% | 58,06 | 59,73 | 58,34 | 58,10 | 58,49 | 307 | 17.830.023 |
| 19/5/2025 | 58,66 | 58,50 | -0,27% | 58,31 | 59,00 | 58,64 | 58,45 | 58,50 | 226 | 20.326.501 |
| 16/5/2025 | 58,86 | 58,66 | -0,34% | 58,04 | 59,93 | 58,83 | 58,26 | 59,28 | 473 | 11.307.958 |
| 15/5/2025 | 57,90 | 58,86 | +0,62% | 57,90 | 59,44 | 58,67 | 58,74 | 58,86 | 116 | 6.190.284 |
| 14/5/2025 | 58,30 | 58,50 | +0,34% | 57,75 | 59,07 | 58,64 | 58,18 | 58,50 | 378 | 14.162.402 |
| 13/5/2025 | 58,10 | 58,30 | +0,47% | 57,56 | 58,67 | 57,72 | 57,63 | 58,30 | 566 | 12.405.797 |
| 12/5/2025 | 58,88 | 58,03 | -1,44% | 57,55 | 58,88 | 58,57 | 57,62 | 58,03 | 77 | 8.083.834 |
| 9/5/2025 | 58,87 | 58,88 | 0,00% | 58,52 | 58,89 | 58,78 | 58,60 | 58,88 | 69 | 5.090.448 |
| 8/5/2025 | 58,40 | 58,88 | -0,20% | 58,40 | 58,99 | 58,71 | 58,53 | 58,88 | 79 | 9.635.467 |
| 7/5/2025 | 59,00 | 59,00 | +0,39% | 58,08 | 59,00 | 58,94 | 58,70 | 59,00 | 61 | 3.542.420 |
| 6/5/2025 | 56,99 | 58,77 | +4,00% | 56,99 | 62,50 | 58,63 | 57,80 | 58,77 | 321 | 38.957.762 |
| 5/5/2025 | 56,75 | 56,51 | -1,43% | 56,51 | 57,87 | 57,22 | 56,60 | 56,99 | 105 | 23.526.332 |
| 2/5/2025 | 58,00 | 57,33 | -0,62% | 57,00 | 58,20 | 57,33 | 57,01 | 57,10 | 88 | 17.446.335 |
| 29/4/2025 | 58,12 | 57,69 | -0,74% | 57,54 | 58,12 | 57,94 | 57,69 | 57,98 | 93 | 7.023.262 |
| 28/4/2025 | 57,96 | 58,12 | +2,02% | 57,96 | 58,19 | 58,12 | 58,01 | 58,12 | 39 | 3.801.272 |
| 25/4/2025 | 56,65 | 56,97 | +0,49% | 56,15 | 56,99 | 56,85 | 56,94 | 56,98 | 77 | 9.102.751 |
| 24/4/2025 | 57,41 | 56,69 | -1,25% | 56,21 | 57,97 | 57,09 | 56,69 | 57,32 | 121 | 14.948.489 |
| 23/4/2025 | 57,02 | 57,41 | +0,19% | 57,02 | 57,95 | 57,35 | 57,40 | 57,41 | 40 | 6.830.818 |
| 22/4/2025 | 57,97 | 57,30 | -0,88% | 56,38 | 57,97 | 57,28 | 57,30 | 57,62 | 127 | 8.489.155 |
| 17/4/2025 | 57,97 | 57,81 | +0,47% | 56,97 | 57,97 | 57,71 | 57,71 | 57,81 | 48 | 3.076.024 |
| 16/4/2025 | 57,60 | 57,54 | -0,10% | 57,21 | 57,60 | 57,52 | 57,20 | 57,54 | 54 | 3.336.527 |
| 15/4/2025 | 57,58 | 57,60 | +0,05% | 57,22 | 57,60 | 57,56 | 57,58 | 57,60 | 68 | 4.052.673 |
| 14/4/2025 | 56,54 | 57,57 | +0,31% | 56,54 | 57,96 | 57,41 | 57,51 | 57,57 | 80 | 21.914.278 |
| 11/4/2025 | 57,93 | 57,39 | +0,23% | 57,38 | 58,49 | 57,53 | 57,38 | 57,39 | 47 | 5.344.634 |
| 10/4/2025 | 56,56 | 57,26 | +1,18% | 56,56 | 59,06 | 57,14 | 57,00 | 57,26 | 50 | 1.617.259 |
| 9/4/2025 | 57,15 | 56,59 | -0,98% | 56,58 | 58,50 | 57,02 | 56,59 | 56,76 | 86 | 14.211.238 |
| 8/4/2025 | 58,30 | 57,15 | -1,09% | 56,50 | 58,30 | 57,40 | 57,15 | 57,79 | 90 | 11.286.113 |
| 7/4/2025 | 58,50 | 57,78 | -0,96% | 57,76 | 59,30 | 58,26 | 57,78 | 57,80 | 123 | 13.225.908 |
| 4/4/2025 | 58,98 | 58,34 | -1,03% | 57,51 | 58,99 | 58,23 | 57,81 | 58,35 | 149 | 14.285.268 |
| 3/4/2025 | 58,45 | 58,95 | +0,29% | 58,00 | 59,00 | 58,47 | 58,43 | 58,96 | 81 | 7.636.826 |
| 2/4/2025 | 58,30 | 58,78 | +0,82% | 58,03 | 59,29 | 58,28 | 58,44 | 58,65 | 105 | 17.175.834 |
| 1/4/2025 | 58,79 | 58,30 | -1,95% | 57,94 | 58,80 | 58,42 | 58,30 | 58,67 | 51 | 2.424.648 |
| 31/3/2025 | 58,47 | 59,46 | +1,69% | 58,01 | 59,48 | 58,70 | 58,60 | 59,46 | 202 | 29.677.190 |
| 28/3/2025 | 58,00 | 58,47 | +0,81% | 57,99 | 58,95 | 58,19 | 58,47 | 58,59 | 81 | 4.271.801 |
| 27/3/2025 | 59,00 | 58,00 | -1,63% | 56,50 | 59,00 | 57,96 | 58,00 | 58,72 | 209 | 16.073.575 |
| 26/3/2025 | 57,90 | 58,96 | +0,10% | 57,90 | 58,99 | 58,52 | 58,90 | 58,99 | 51 | 6.197.746 |
| 25/3/2025 | 58,24 | 58,90 | +1,13% | 57,60 | 58,99 | 57,99 | 57,85 | 58,90 | 132 | 16.463.606 |
| 24/3/2025 | 57,52 | 58,24 | -0,29% | 54,10 | 58,98 | 56,23 | 57,22 | 58,24 | 370 | 42.519.942 |
| 21/3/2025 | 57,96 | 58,41 | +0,78% | 57,04 | 58,45 | 57,94 | 58,22 | 58,41 | 132 | 19.203.514 |
| 20/3/2025 | 57,99 | 57,96 | +0,64% | 57,60 | 58,48 | 58,03 | 57,95 | 57,96 | 92 | 8.663.886 |
| 19/3/2025 | 57,70 | 57,59 | -0,19% | 57,19 | 57,70 | 57,52 | 57,24 | 57,59 | 66 | 3.054.438 |
| 18/3/2025 | 58,35 | 57,70 | -0,17% | 57,10 | 58,35 | 57,88 | 57,51 | 57,81 | 82 | 4.752.596 |
| 17/3/2025 | 56,51 | 57,80 | +1,40% | 56,51 | 58,00 | 57,55 | 57,65 | 57,80 | 73 | 4.500.431 |
| 14/3/2025 | 55,53 | 57,00 | +2,68% | 55,53 | 57,98 | 56,62 | 56,49 | 57,20 | 61 | 7.513.653 |
| 13/3/2025 | 56,45 | 55,51 | -1,40% | 55,51 | 57,97 | 56,30 | 55,51 | 56,43 | 167 | 11.092.388 |
| 12/3/2025 | 56,65 | 56,30 | -0,16% | 56,03 | 56,80 | 56,49 | 56,08 | 56,53 | 72 | 6.389.530 |
| 11/3/2025 | 56,50 | 56,39 | +1,77% | 55,54 | 56,50 | 56,06 | 56,38 | 56,39 | 108 | 15.423.326 |
| 10/3/2025 | 55,24 | 55,41 | -0,07% | 54,03 | 56,71 | 55,37 | 55,42 | 55,90 | 87 | 7.508.844 |