Cotação atual, histórico e gráfico do papel: CBAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CBAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	-5,44%	-0,63	10,95	11,03	10,66	11,40	41M	13.543
30/06/2022	-1,70%	-0,20	11,58	11,43	11,02	11,71	45M	13.511
29/06/2022	-3,44%	-0,42	11,78	12,16	11,71	12,29	28M	9.590
28/06/2022	4,18%	0,49	12,20	11,92	11,87	12,71	55M	19.300
27/06/2022	1,83%	0,21	11,71	11,66	11,60	12,10	53M	19.650
24/06/2022	7,48%	0,80	11,50	10,85	10,34	11,67	71M	16.744
23/06/2022	3,48%	0,36	10,70	10,44	10,22	10,71	56M	14.809
22/06/2022	-7,26%	-0,81	10,34	10,83	10,31	10,92	54M	13.163
21/06/2022	3,15%	0,34	11,15	10,87	10,56	11,34	48M	14.802
20/06/2022	-2,96%	-0,33	10,81	10,80	10,43	11,01	32M	11.891
17/06/2022	-5,67%	-0,67	11,14	11,59	10,81	11,59	52M	17.685

15/06/2022	-0,34%	-0,04	11,81	12,04	11,72	12,27	51M	15.061
14/06/2022	-6,47%	-0,82	11,85	12,72	11,76	12,83	77M	17.296
13/06/2022	-6,84%	-0,93	12,67	13,18	12,36	13,28	59M	20.793
10/06/2022	-3,00%	-0,42	13,60	13,78	13,37	13,85	28M	8.572
09/06/2022	-5,97%	-0,89	14,02	14,67	14,02	15,00	38M	11.670
08/06/2022	-6,23%	-0,99	14,91	15,72	14,51	15,81	61M	16.236
07/06/2022	0,00%	0,00	15,90	15,71	15,57	16,07	30M	10.534
06/06/2022	0,25%	0,04	15,90	16,00	15,22	16,07	33M	9.915
03/06/2022	-2,64%	-0,43	15,86	16,19	15,73	16,21	37M	7.706
02/06/2022	-0,06%	-0,01	16,29	16,45	15,94	16,53	46M	12.826
01/06/2022	-0,55%	-0,09	16,30	16,45	15,83	16,45	43M	11.842
31/05/2022	2,12%	0,34	16,39	16,25	15,84	16,63	75M	14.166
30/05/2022	2,23%	0,35	16,05	15,72	15,46	16,15	30M	9.567
27/05/2022	1,42%	0,22	15,70	15,59	15,59	16,05	48M	16.520
26/05/2022	-1,84%	-0,29	15,48	16,00	15,14	16,13	59M	13.620
25/05/2022	2,40%	0,37	15,77	15,27	15,10	15,96	49M	12.328
24/05/2022	0,06%	0,01	15,40	15,00	14,81	15,40	55M	15.903
23/05/2022	3,22%	0,48	15,39	15,03	14,96	15,80	70M	19.810
20/05/2022	1,77%	0,26	14,91	14,88	14,56	15,56	61M	14.054
19/05/2022	2,88%	0,41	14,65	14,25	13,74	14,84	73M	19.617
18/05/2022	-0,21%	-0,03	14,24	14,22	13,64	14,34	44M	14.399
17/05/2022	8,02%	1,06	14,27	13,70	13,70	14,66	99M	30.696
16/05/2022	0,30%	0,04	13,21	13,09	12,93	13,38	27M	10.333
13/05/2022	3,46%	0,44	13,17	12,80	12,71	13,47	39M	12.620
12/05/2022	-3,27%	-0,43	12,73	13,02	12,41	13,11	42M	12.254
11/05/2022	1,54%	0,20	13,16	13,01	12,70	13,39	123M	14.668
10/05/2022	3,76%	0,47	12,96	12,70	12,22	13,08	77M	20.976
09/05/2022	-14,33%	-2,09	12,49	14,21	12,31	14,32	156M	32.459
06/05/2022	-6,12%	-0,95	14,58	15,47	14,48	15,55	90M	19.461
05/05/2022	-4,55%	-0,74	15,53	16,17	15,35	16,35	46M	11.912
04/05/2022	0,18%	0,03	16,27	16,14	15,26	16,27	107M	18.849
03/05/2022	-1,40%	-0,23	16,24	16,40	15,77	16,59	53M	9.897
02/05/2022	-3,91%	-0,67	16,47	17,04	16,07	17,04	59M	8.604
29/04/2022	-1,15%	-0,20	17,14	17,55	16,94	17,66	70M	10.144
28/04/2022	1,88%	0,32	17,34	17,07	16,63	17,34	42M	9.807
27/04/2022	5,13%	0,83	17,02	16,59	16,21	17,05	55M	13.109
26/04/2022	2,53%	0,40	16,19	15,61	15,02	16,21	86M	18.206
25/04/2022	0,32%	0,05	15,79	15,28	14,62	15,85	120M	27.325
22/04/2022	-11,47%	-2,04	15,74	17,31	15,30	17,40	166M	26.967
20/04/2022	1,66%	0,29	17,78	17,31	17,31	17,88	70M	11.718
19/04/2022	-2,62%	-0,47	17,49	17,83	17,25	18,03	50M	9.441
18/04/2022	-0,50%	-0,09	17,96	18,03	17,75	18,36	37M	10.333
14/04/2022	-0,66%	-0,12	18,05	18,07	17,89	18,34	47M	10.185
13/04/2022	3,36%	0,59	18,17	17,65	17,65	18,41	61M	12.052
12/04/2022	-2,33%	-0,42	17,58	18,10	17,50	18,42	82M	11.728
11/04/2022	0,61%	0,11	18,00	17,44	17,08	18,26	81M	19.038
08/04/2022	-2,51%	-0,46	17,89	18,34	17,73	18,99	147M	20.662
07/04/2022	-4,82%	-0,93	18,35	19,19	18,23	19,19	139M	19.195
06/04/2022	-1,33%	-0,26	19,28	19,41	19,03	19,80	69M	14.278
05/04/2022	-2,15%	-0,43	19,54	19,97	19,10	19,98	43M	6.722
04/04/2022	0,20%	0,04	19,97	20,17	19,64	20,30	32M	6.437
01/04/2022	-0,60%	-0,12	19,93	20,15	19,71	20,69	56M	11.166
31/03/2022	-1,23%	-0,25	20,05	20,25	19,60	20,60	40M	8.303
30/03/2022	-6,02%	-1,30	20,30	20,99	19,95	21,06	116M	15.221
29/03/2022	-3,18%	-0,71	21,60	21,84	21,04	22,00	54M	10.854
28/03/2022	-1,85%	-0,42	22,31	22,73	21,91	22,73	35M	5.446
25/03/2022	-0,61%	-0,14	22,73	22,68	22,36	22,99	39M	7.876
24/03/2022	-1,76%	-0,41	22,87	23,34	22,55	23,68	54M	9.392
23/03/2022	2,78%	0,63	23,28	22,74	22,55	23,77	62M	10.610
22/03/2022	1,89%	0,42	22,65	22,23	21,95	22,96	83M	15.226
21/03/2022	11,88%	2,36	22,23	20,30	20,30	22,31	73M	11.976
18/03/2022	1,58%	0,31	19,87	19,55	19,47	20,10	29M	6.161
17/03/2022	2,79%	0,53	19,56	19,17	19,04	19,95	51M	7.814
16/03/2022	0,00%	0,00	19,03	20,01	18,33	20,21	94M	14.334
15/03/2022	-0,63%	-0,12	19,03	19,00	18,69	19,68	49M	10.735
14/03/2022	-6,22%	-1,27	19,15	20,12	19,08	20,75	57M	13.455
11/03/2022	-2,76%	-0,58	20,42	20,79	20,42	21,68	34M	7.744
10/03/2022	2,14%	0,44	21,00	20,60	19,74	21,22	87M	14.980
09/03/2022	-7,47%	-1,66	20,56	22,32	20,44	22,32	71M	16.366
08/03/2022	1,00%	0,22	22,22	22,18	21,18	22,52	64M	12.344
07/03/2022	-6,26%	-1,47	22,00	24,90	21,47	24,90	90M	15.123
04/03/2022	5,96%	1,32	23,47	22,29	21,76	23,62	60M	10.521
03/03/2022	-0,23%	-0,05	22,15	22,52	21,87	23,46	83M	13.259
02/03/2022	11,22%	2,24	22,20	22,20	20,55	22,40	64M	11.548
25/02/2022	4,18%	0,80	19,96	19,15	18,78	19,96	37M	7.851
24/02/2022	0,74%	0,14	19,16	19,30	18,64	20,20	66M	10.923
23/02/2022	-5,37%	-1,08	19,02	20,15	18,93	20,43	36M	6.757
22/02/2022	-0,99%	-0,20	20,10	20,63	19,97	20,98	35M	8.862
21/02/2022	4,00%	0,78	20,30	19,52	19,46	20,61	44M	7.449
18/02/2022	-2,30%	-0,46	19,52	20,04	19,41	20,21	40M	6.890
17/02/2022	-3,52%	-0,73	19,98	20,71	19,84	20,71	39M	7.598
16/02/2022	1,97%	0,40	20,71	20,58	20,41	20,81	50M	11.043
15/02/2022	-0,05%	-0,01	20,31	20,32	19,96	20,67	54M	11.382
14/02/2022	2,63%	0,52	20,32	20,00	19,80	20,93	59M	13.159
11/02/2022	3,07%	0,59	19,80	19,17	18,62	20,00	95M	15.106
10/02/2022	0,58%	0,11	19,21	19,50	19,04	20,00	58M	9.389
09/02/2022	2,14%	0,40	19,10	18,70	18,60	19,44	46M	9.963
08/02/2022	7,04%	1,23	18,70	17,55	17,41	18,83	107M	12.301
07/02/2022	0,40%	0,07	17,47	17,33	17,33	18,07	38M	6.089
04/02/2022	0,40%	0,07	17,40	17,35	16,87	17,42	50M	8.020
03/02/2022	-0,35%	-0,06	17,33	17,44	17,12	17,58	16M	4.454
02/02/2022	0,69%	0,12	17,39	17,40	17,03	17,63	22M	6.767
01/02/2022	-0,40%	-0,07	17,27	17,32	17,01	17,78	40M	12.328
31/01/2022	2,60%	0,44	17,34	16,95	16,71	17,45	35M	8.237
28/01/2022	2,36%	0,39	16,90	16,45	16,27	16,95	49M	8.791
27/01/2022	-1,43%	-0,24	16,51	16,87	16,15	16,87	45M	9.208
26/01/2022	4,30%	0,69	16,75	16,21	16,09	16,86	44M	10.697
25/01/2022	1,01%	0,16	16,06	15,92	15,71	16,48	36M	8.188
24/01/2022	-1,36%	-0,22	15,90	16,01	15,47	16,17	41M	8.172
21/01/2022	-0,80%	-0,13	16,12	16,18	16,01	16,70	24M	6.737
20/01/2022	0,62%	0,10	16,25	16,21	16,03	16,70	32M	7.508
19/01/2022	2,74%	0,43	16,15	16,00	15,78	16,56	55M	10.853
18/01/2022	4,52%	0,68	15,72	15,24	15,09	15,80	35M	9.232
17/01/2022	-1,31%	-0,20	15,04	15,20	14,84	15,58	17M	6.538
14/01/2022	1,87%	0,28	15,24	14,75	14,65	15,47	30M	6.312
13/01/2022	0,40%	0,06	14,96	14,79	14,69	15,16	39M	10.205
12/01/2022	3,47%	0,50	14,90	14,40	14,32	15,00	35M	7.198
11/01/2022	4,73%	0,65	14,40	13,80	13,69	14,41	33M	8.414
10/01/2022	5,85%	0,76	13,75	12,88	12,68	13,94	43M	11.638
07/01/2022	4,17%	0,52	12,99	12,40	12,11	12,99	23M	6.218
06/01/2022	2,21%	0,27	12,47	12,20	11,92	12,58	21M	7.171
05/01/2022	-4,24%	-0,54	12,20	12,75	11,85	12,93	29M	9.339
04/01/2022	-4,93%	-0,66	12,74	13,50	12,74	13,65	12M	4.986
03/01/2022	-1,98%	-0,27	13,40	13,67	13,22	13,74	19M	6.550
30/12/2021	5,89%	0,76	13,67	12,93	12,87	13,67	78M	14.018
29/12/2021	0,86%	0,11	12,91	12,74	12,57	13,30	23M	7.340
28/12/2021	-0,08%	-0,01	12,80	12,76	12,49	12,92	27M	9.184
27/12/2021	3,31%	0,41	12,81	12,59	12,26	12,81	22M	6.011
23/12/2021	1,56%	0,19	12,40	12,25	12,20	12,69	24M	6.843
22/12/2021	-0,08%	-0,01	12,21	12,32	12,06	12,69	35M	10.343
21/12/2021	5,80%	0,67	12,22	11,55	11,37	12,41	38M	8.977
20/12/2021	-3,10%	-0,37	11,55	11,96	11,30	11,98	16M	7.007
17/12/2021	-	-	11,92	12,39	11,71	12,39	134M	11.385

Date,Open,High,Low,Close,Volume
01-Jul-22,11.03,11.40,10.66,10.95,40933029
30-Jun-22,11.43,11.71,11.02,11.58,45028463
29-Jun-22,12.16,12.29,11.71,11.78,27507648
28-Jun-22,11.92,12.71,11.87,12.20,54897565
27-Jun-22,11.66,12.10,11.60,11.71,52991257
24-Jun-22,10.85,11.67,10.34,11.50,71085762
23-Jun-22,10.44,10.71,10.22,10.70,56309410
22-Jun-22,10.83,10.92,10.31,10.34,54039974
21-Jun-22,10.87,11.34,10.56,11.15,47777631
20-Jun-22,10.80,11.01,10.43,10.81,32022684
17-Jun-22,11.59,11.59,10.81,11.14,51685186
15-Jun-22,12.04,12.27,11.72,11.81,50659131
14-Jun-22,12.72,12.83,11.76,11.85,77086336
13-Jun-22,13.18,13.28,12.36,12.67,59051104
10-Jun-22,13.78,13.85,13.37,13.60,28013985
09-Jun-22,14.67,15.00,14.02,14.02,38369351
08-Jun-22,15.72,15.81,14.51,14.91,60545815
07-Jun-22,15.71,16.07,15.57,15.90,29604627
06-Jun-22,16.00,16.07,15.22,15.90,33183789
03-Jun-22,16.19,16.21,15.73,15.86,36664590
02-Jun-22,16.45,16.53,15.94,16.29,45535551
01-Jun-22,16.45,16.45,15.83,16.30,42668898
31-May-22,16.25,16.63,15.84,16.39,74798118
30-May-22,15.72,16.15,15.46,16.05,30025486
27-May-22,15.59,16.05,15.59,15.70,48263792
26-May-22,16.00,16.13,15.14,15.48,59210216
25-May-22,15.27,15.96,15.10,15.77,48680036
24-May-22,15.00,15.40,14.81,15.40,55197256
23-May-22,15.03,15.80,14.96,15.39,69901307
20-May-22,14.88,15.56,14.56,14.91,60731254
19-May-22,14.25,14.84,13.74,14.65,73062038
18-May-22,14.22,14.34,13.64,14.24,43984977
17-May-22,13.70,14.66,13.70,14.27,98796395
16-May-22,13.09,13.38,12.93,13.21,27137027
13-May-22,12.80,13.47,12.71,13.17,39265449
12-May-22,13.02,13.11,12.41,12.73,42266309
11-May-22,13.01,13.39,12.70,13.16,123366626
10-May-22,12.70,13.08,12.22,12.96,77421531
09-May-22,14.21,14.32,12.31,12.49,155663402
06-May-22,15.47,15.55,14.48,14.58,90382724
05-May-22,16.17,16.35,15.35,15.53,45869815
04-May-22,16.14,16.27,15.26,16.27,106501849
03-May-22,16.40,16.59,15.77,16.24,52769415
02-May-22,17.04,17.04,16.07,16.47,59107299
29-Apr-22,17.55,17.66,16.94,17.14,70382040
28-Apr-22,17.07,17.34,16.63,17.34,41911698
27-Apr-22,16.59,17.05,16.21,17.02,54769085
26-Apr-22,15.61,16.21,15.02,16.19,86240088
25-Apr-22,15.28,15.85,14.62,15.79,120472597
22-Apr-22,17.31,17.40,15.30,15.74,165641445
20-Apr-22,17.31,17.88,17.31,17.78,69915916
19-Apr-22,17.83,18.03,17.25,17.49,49649729
18-Apr-22,18.03,18.36,17.75,17.96,36946222
14-Apr-22,18.07,18.34,17.89,18.05,47125864
13-Apr-22,17.65,18.41,17.65,18.17,61451260
12-Apr-22,18.10,18.42,17.50,17.58,82195282
11-Apr-22,17.44,18.26,17.08,18.00,81057388
08-Apr-22,18.34,18.99,17.73,17.89,146682502
07-Apr-22,19.19,19.19,18.23,18.35,138583874
06-Apr-22,19.41,19.80,19.03,19.28,68800521
05-Apr-22,19.97,19.98,19.10,19.54,43342193
04-Apr-22,20.17,20.30,19.64,19.97,31976186
01-Apr-22,20.15,20.69,19.71,19.93,56388770
31-Mar-22,20.25,20.60,19.60,20.05,39834085
30-Mar-22,20.99,21.06,19.95,20.30,116359278
29-Mar-22,21.84,22.00,21.04,21.60,53976437
28-Mar-22,22.73,22.73,21.91,22.31,35209461
25-Mar-22,22.68,22.99,22.36,22.73,38718906
24-Mar-22,23.34,23.68,22.55,22.87,53534452
23-Mar-22,22.74,23.77,22.55,23.28,62280261
22-Mar-22,22.23,22.96,21.95,22.65,82862782
21-Mar-22,20.30,22.31,20.30,22.23,73050216
18-Mar-22,19.55,20.10,19.47,19.87,29114740
17-Mar-22,19.17,19.95,19.04,19.56,50556909
16-Mar-22,20.01,20.21,18.33,19.03,93501060
15-Mar-22,19.00,19.68,18.69,19.03,48925243
14-Mar-22,20.12,20.75,19.08,19.15,56552639
11-Mar-22,20.79,21.68,20.42,20.42,34301149
10-Mar-22,20.60,21.22,19.74,21.00,87222403
09-Mar-22,22.32,22.32,20.44,20.56,70699061
08-Mar-22,22.18,22.52,21.18,22.22,64273263
07-Mar-22,24.90,24.90,21.47,22.00,90399569
04-Mar-22,22.29,23.62,21.76,23.47,59799227
03-Mar-22,22.52,23.46,21.87,22.15,83414086
02-Mar-22,22.20,22.40,20.55,22.20,63668689
25-Feb-22,19.15,19.96,18.78,19.96,36632620
24-Feb-22,19.30,20.20,18.64,19.16,66376551
23-Feb-22,20.15,20.43,18.93,19.02,36272100
22-Feb-22,20.63,20.98,19.97,20.10,35279053
21-Feb-22,19.52,20.61,19.46,20.30,44394963
18-Feb-22,20.04,20.21,19.41,19.52,39957112
17-Feb-22,20.71,20.71,19.84,19.98,39312220
16-Feb-22,20.58,20.81,20.41,20.71,49973806
15-Feb-22,20.32,20.67,19.96,20.31,53925341
14-Feb-22,20.00,20.93,19.80,20.32,59022483
11-Feb-22,19.17,20.00,18.62,19.80,94766729
10-Feb-22,19.50,20.00,19.04,19.21,58468585
09-Feb-22,18.70,19.44,18.60,19.10,45898445
08-Feb-22,17.55,18.83,17.41,18.70,106593262
07-Feb-22,17.33,18.07,17.33,17.47,38286935
04-Feb-22,17.35,17.42,16.87,17.40,50460246
03-Feb-22,17.44,17.58,17.12,17.33,15924861
02-Feb-22,17.40,17.63,17.03,17.39,21732993
01-Feb-22,17.32,17.78,17.01,17.27,40169214
31-Jan-22,16.95,17.45,16.71,17.34,35281780
28-Jan-22,16.45,16.95,16.27,16.90,49141728
27-Jan-22,16.87,16.87,16.15,16.51,44781123
26-Jan-22,16.21,16.86,16.09,16.75,44432082
25-Jan-22,15.92,16.48,15.71,16.06,36183352
24-Jan-22,16.01,16.17,15.47,15.90,41019518
21-Jan-22,16.18,16.70,16.01,16.12,23767140
20-Jan-22,16.21,16.70,16.03,16.25,32477138
19-Jan-22,16.00,16.56,15.78,16.15,55039693
18-Jan-22,15.24,15.80,15.09,15.72,34541434
17-Jan-22,15.20,15.58,14.84,15.04,17487713
14-Jan-22,14.75,15.47,14.65,15.24,30326458
13-Jan-22,14.79,15.16,14.69,14.96,39269313
12-Jan-22,14.40,15.00,14.32,14.90,34544289
11-Jan-22,13.80,14.41,13.69,14.40,33311281
10-Jan-22,12.88,13.94,12.68,13.75,43246786
07-Jan-22,12.40,12.99,12.11,12.99,22823346
06-Jan-22,12.20,12.58,11.92,12.47,20731831
05-Jan-22,12.75,12.93,11.85,12.20,28714929
04-Jan-22,13.50,13.65,12.74,12.74,12017186
03-Jan-22,13.67,13.74,13.22,13.40,19207314
30-Dec-21,12.93,13.67,12.87,13.67,78415513
29-Dec-21,12.74,13.30,12.57,12.91,22819788
28-Dec-21,12.76,12.92,12.49,12.80,27466335
27-Dec-21,12.59,12.81,12.26,12.81,21508227
23-Dec-21,12.25,12.69,12.20,12.40,23660085
22-Dec-21,12.32,12.69,12.06,12.21,34727614
21-Dec-21,11.55,12.41,11.37,12.22,38070712
20-Dec-21,11.96,11.98,11.30,11.55,16178013
17-Dec-21,12.39,12.39,11.71,11.92,133777630

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CBAV3