FII CX CEDAE CI MB Historical Data - CXCE11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
FII CX CEDAE CI MB (CXCE11)
FII CX CEDAE CI MB (CXCE11) Historical

FII CX CEDAE CI MB (CXCE11)

38.00

0.00

(0.00%)

Closed December 12 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.37	-3.47980695961	39.37	39.98	38	1305	38.67648582	FU
4	-1.8	-4.52261306533	39.8	40.2	38	608	39.06731962	FU
12	-2.18	-5.42558486809	40.18	41	37.77	474	39.67664824	FU
26	-2.31	-5.73058794344	40.31	42.68	37.77	540	40.16415206	FU
52	-11.98	-23.9695878351	49.98	49.98	37.77	524	40.37822234	FU
156	-11.98	-23.9695878351	49.98	49.98	37.77	524	40.37822234	FU
260	-11.98	-23.9695878351	49.98	49.98	37.77	524	40.37822234	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733952540	38	-0.51	-1.32	38.72	38.72	38	2574
1733866140	38.51	-0.49	-1.26	39	39	38.49	789
1733779740	39	-0.02	-0.05	39.02	39.71	38.85	749
1733520600	39.02	-0.38	-0.96	39.4	39.4	39.02	304
1733434200	39.4	0.02	0.05	39.37	39.98	39.01	2109
1733347800	39.38	-0.01	-0.03	39	39.39	38.7	569
1733261340	39.39	-0.51	-1.28	39.89	39.89	39.16	241
1733174940	39.9	0	0.00	40.18	40.18	39.88	37
1732915740	39.9	-0.09	-0.23	39.99	39.99	39.51	826
1732829400	39.99	0.19	0.48	39.85	39.99	39.35	86
1732743000	39.8	0.1	0.25	39.7	39.92	39.5	847
1732656600	39.7	0.19	0.48	39.6	39.91	39.54	132
1732570140	39.51	-0.12	-0.30	39.4	39.9	39.39	243
1732310940	39.63	-0.03	-0.08	39.41	39.99	39.41	359
1732224600	39.66	0.16	0.41	39.5	39.74	39.5	244
1732051800	39.5	-0.26	-0.65	39.79	39.79	39.41	210
1731965340	39.76	0.36	0.91	39.76	39.76	39.41	118
1731619800	39.4	0	0.00	39.8	40.2	39.4	498
1731533400	39.4	-0.09	-0.23	39.31	39.85	39.2	452
1731446940	39.49	-0.21	-0.53	39.97	39.97	39.27	112
1731360540	39.7	-0.3	-0.75	40	40.35	39.5	497
1731101400	40	0	0.00	39.61	40	39.61	28
1731014940	40	-0.14	-0.35	40.15	40.3	37.77	865
1730928600	40.14	0.22	0.55	40.19	40.19	39.93	67
1730842200	39.92	-0.09	-0.22	40.01	40.25	39.92	275
1730755800	40.01	0.18	0.45	39.83	40.3	39.79	101
1730496600	39.83	-0.42	-1.04	40.66	40.66	39.58	1134
1730410200	40.25	0.15	0.37	40.01	40.49	40	841
1730323800	40.1	0.09	0.22	40.02	40.38	40.01	393
1730237340	40.01	-0.08	-0.20	40.09	40.09	40	435
1730151000	40.09	0	0.00	40.09	40.09	40	578
1729891800	40.09	-0.01	-0.02	40.09	40.44	40.05	175
1729805400	40.1	-0.42	-1.04	40.38	40.5	40.05	43
1729719000	40.52	0.52	1.30	40.44	40.52	40.01	91
1729632600	40	-0.05	-0.12	39.99	40.11	39.9	367
1729546140	40.05	0	0.00	40.01	40.05	40	1754
1729287000	40.05	0.03	0.07	40.03	40.18	40.03	169
1729200540	40.02	-0.05	-0.12	40.14	40.15	40.02	1264
1729114140	40.07	-0.16	-0.40	40.2	40.25	40.04	114
1729027740	40.23	-0.02	-0.05	40.31	40.31	40.03	99
1728941340	40.25	-0.1	-0.25	40.58	40.58	40	194
1728682200	40.35	-0.03	-0.07	40.5	40.5	40	92
1728595740	40.38	0.38	0.95	40.4	40.4	40.02	281
1728509400	40	-0.16	-0.40	40.15	40.16	40	228
1728422940	40.16	-0.06	-0.15	40	40.19	40	215
1728336600	40.22	0	0.00	40.5	40.5	40	276
1728077400	40.22	0.12	0.30	40.1	40.27	39.95	448
1727991000	40.1	0.12	0.30	40.28	40.64	39.92	744
1727904540	39.98	-0.1	-0.25	40.08	40.39	39.98	259
1727818200	40.08	-0.47	-1.16	40.96	40.96	39.95	342
1727731800	40.55	0.25	0.62	40.6	40.91	40.55	258
1727472600	40.3	0	0.00	40.15	40.93	39.91	1330
1727386140	40.3	0	0.00	40.3	40.3	40.06	63
1727299740	40.3	0.15	0.37	40.39	40.95	40.05	241
1727213400	40.15	-0.1	-0.25	40.05	40.3	40.05	211
1727127000	40.25	0.22	0.55	40.04	40.33	40.01	978
1726867800	40.03	-0.16	-0.40	40.16	40.96	40.03	160
1726781400	40.19	0.01	0.02	40.18	41	40.17	387
1726695000	40.18	-0.13	-0.32	40.49	40.5	40.18	222
1726608600	40.31	-0.06	-0.15	40.69	40.69	40.31	221
1726522200	40.37	0.09	0.22	40.69	41.38	40.33	121
1726263000	40.28	0.08	0.20	40.26	40.94	40.26	2888
1726176540	40.2	0.02	0.05	40.17	40.38	40.17	217

FII CX CEDAE CI MB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions