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: CBAV3

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
01/07/2022-5,44%-0,6310,9511,0310,6611,4041M13.543
30/06/2022-1,70%-0,2011,5811,4311,0211,7145M13.511
29/06/2022-3,44%-0,4211,7812,1611,7112,2928M9.590
28/06/20224,18%0,4912,2011,9211,8712,7155M19.300
27/06/20221,83%0,2111,7111,6611,6012,1053M19.650
24/06/20227,48%0,8011,5010,8510,3411,6771M16.744
23/06/20223,48%0,3610,7010,4410,2210,7156M14.809
22/06/2022-7,26%-0,8110,3410,8310,3110,9254M13.163
21/06/20223,15%0,3411,1510,8710,5611,3448M14.802
20/06/2022-2,96%-0,3310,8110,8010,4311,0132M11.891
17/06/2022-5,67%-0,6711,1411,5910,8111,5952M17.685
15/06/2022-0,34%-0,0411,8112,0411,7212,2751M15.061
14/06/2022-6,47%-0,8211,8512,7211,7612,8377M17.296
13/06/2022-6,84%-0,9312,6713,1812,3613,2859M20.793
10/06/2022-3,00%-0,4213,6013,7813,3713,8528M8.572
09/06/2022-5,97%-0,8914,0214,6714,0215,0038M11.670
08/06/2022-6,23%-0,9914,9115,7214,5115,8161M16.236
07/06/20220,00%0,0015,9015,7115,5716,0730M10.534
06/06/20220,25%0,0415,9016,0015,2216,0733M9.915
03/06/2022-2,64%-0,4315,8616,1915,7316,2137M7.706
02/06/2022-0,06%-0,0116,2916,4515,9416,5346M12.826
01/06/2022-0,55%-0,0916,3016,4515,8316,4543M11.842
31/05/20222,12%0,3416,3916,2515,8416,6375M14.166
30/05/20222,23%0,3516,0515,7215,4616,1530M9.567
27/05/20221,42%0,2215,7015,5915,5916,0548M16.520
26/05/2022-1,84%-0,2915,4816,0015,1416,1359M13.620
25/05/20222,40%0,3715,7715,2715,1015,9649M12.328
24/05/20220,06%0,0115,4015,0014,8115,4055M15.903
23/05/20223,22%0,4815,3915,0314,9615,8070M19.810
20/05/20221,77%0,2614,9114,8814,5615,5661M14.054
19/05/20222,88%0,4114,6514,2513,7414,8473M19.617
18/05/2022-0,21%-0,0314,2414,2213,6414,3444M14.399
17/05/20228,02%1,0614,2713,7013,7014,6699M30.696
16/05/20220,30%0,0413,2113,0912,9313,3827M10.333
13/05/20223,46%0,4413,1712,8012,7113,4739M12.620
12/05/2022-3,27%-0,4312,7313,0212,4113,1142M12.254
11/05/20221,54%0,2013,1613,0112,7013,39123M14.668
10/05/20223,76%0,4712,9612,7012,2213,0877M20.976
09/05/2022-14,33%-2,0912,4914,2112,3114,32156M32.459
06/05/2022-6,12%-0,9514,5815,4714,4815,5590M19.461
05/05/2022-4,55%-0,7415,5316,1715,3516,3546M11.912
04/05/20220,18%0,0316,2716,1415,2616,27107M18.849
03/05/2022-1,40%-0,2316,2416,4015,7716,5953M9.897
02/05/2022-3,91%-0,6716,4717,0416,0717,0459M8.604
29/04/2022-1,15%-0,2017,1417,5516,9417,6670M10.144
28/04/20221,88%0,3217,3417,0716,6317,3442M9.807
27/04/20225,13%0,8317,0216,5916,2117,0555M13.109
26/04/20222,53%0,4016,1915,6115,0216,2186M18.206
25/04/20220,32%0,0515,7915,2814,6215,85120M27.325
22/04/2022-11,47%-2,0415,7417,3115,3017,40166M26.967
20/04/20221,66%0,2917,7817,3117,3117,8870M11.718
19/04/2022-2,62%-0,4717,4917,8317,2518,0350M9.441
18/04/2022-0,50%-0,0917,9618,0317,7518,3637M10.333
14/04/2022-0,66%-0,1218,0518,0717,8918,3447M10.185
13/04/20223,36%0,5918,1717,6517,6518,4161M12.052
12/04/2022-2,33%-0,4217,5818,1017,5018,4282M11.728
11/04/20220,61%0,1118,0017,4417,0818,2681M19.038
08/04/2022-2,51%-0,4617,8918,3417,7318,99147M20.662
07/04/2022-4,82%-0,9318,3519,1918,2319,19139M19.195
06/04/2022-1,33%-0,2619,2819,4119,0319,8069M14.278
05/04/2022-2,15%-0,4319,5419,9719,1019,9843M6.722
04/04/20220,20%0,0419,9720,1719,6420,3032M6.437
01/04/2022-0,60%-0,1219,9320,1519,7120,6956M11.166
31/03/2022-1,23%-0,2520,0520,2519,6020,6040M8.303
30/03/2022-6,02%-1,3020,3020,9919,9521,06116M15.221
29/03/2022-3,18%-0,7121,6021,8421,0422,0054M10.854
28/03/2022-1,85%-0,4222,3122,7321,9122,7335M5.446
25/03/2022-0,61%-0,1422,7322,6822,3622,9939M7.876
24/03/2022-1,76%-0,4122,8723,3422,5523,6854M9.392
23/03/20222,78%0,6323,2822,7422,5523,7762M10.610
22/03/20221,89%0,4222,6522,2321,9522,9683M15.226
21/03/202211,88%2,3622,2320,3020,3022,3173M11.976
18/03/20221,58%0,3119,8719,5519,4720,1029M6.161
17/03/20222,79%0,5319,5619,1719,0419,9551M7.814
16/03/20220,00%0,0019,0320,0118,3320,2194M14.334
15/03/2022-0,63%-0,1219,0319,0018,6919,6849M10.735
14/03/2022-6,22%-1,2719,1520,1219,0820,7557M13.455
11/03/2022-2,76%-0,5820,4220,7920,4221,6834M7.744
10/03/20222,14%0,4421,0020,6019,7421,2287M14.980
09/03/2022-7,47%-1,6620,5622,3220,4422,3271M16.366
08/03/20221,00%0,2222,2222,1821,1822,5264M12.344
07/03/2022-6,26%-1,4722,0024,9021,4724,9090M15.123
04/03/20225,96%1,3223,4722,2921,7623,6260M10.521
03/03/2022-0,23%-0,0522,1522,5221,8723,4683M13.259
02/03/202211,22%2,2422,2022,2020,5522,4064M11.548
25/02/20224,18%0,8019,9619,1518,7819,9637M7.851
24/02/20220,74%0,1419,1619,3018,6420,2066M10.923
23/02/2022-5,37%-1,0819,0220,1518,9320,4336M6.757
22/02/2022-0,99%-0,2020,1020,6319,9720,9835M8.862
21/02/20224,00%0,7820,3019,5219,4620,6144M7.449
18/02/2022-2,30%-0,4619,5220,0419,4120,2140M6.890
17/02/2022-3,52%-0,7319,9820,7119,8420,7139M7.598
16/02/20221,97%0,4020,7120,5820,4120,8150M11.043
15/02/2022-0,05%-0,0120,3120,3219,9620,6754M11.382
14/02/20222,63%0,5220,3220,0019,8020,9359M13.159
11/02/20223,07%0,5919,8019,1718,6220,0095M15.106
10/02/20220,58%0,1119,2119,5019,0420,0058M9.389
09/02/20222,14%0,4019,1018,7018,6019,4446M9.963
08/02/20227,04%1,2318,7017,5517,4118,83107M12.301
07/02/20220,40%0,0717,4717,3317,3318,0738M6.089
04/02/20220,40%0,0717,4017,3516,8717,4250M8.020
03/02/2022-0,35%-0,0617,3317,4417,1217,5816M4.454
02/02/20220,69%0,1217,3917,4017,0317,6322M6.767
01/02/2022-0,40%-0,0717,2717,3217,0117,7840M12.328
31/01/20222,60%0,4417,3416,9516,7117,4535M8.237
28/01/20222,36%0,3916,9016,4516,2716,9549M8.791
27/01/2022-1,43%-0,2416,5116,8716,1516,8745M9.208
26/01/20224,30%0,6916,7516,2116,0916,8644M10.697
25/01/20221,01%0,1616,0615,9215,7116,4836M8.188
24/01/2022-1,36%-0,2215,9016,0115,4716,1741M8.172
21/01/2022-0,80%-0,1316,1216,1816,0116,7024M6.737
20/01/20220,62%0,1016,2516,2116,0316,7032M7.508
19/01/20222,74%0,4316,1516,0015,7816,5655M10.853
18/01/20224,52%0,6815,7215,2415,0915,8035M9.232
17/01/2022-1,31%-0,2015,0415,2014,8415,5817M6.538
14/01/20221,87%0,2815,2414,7514,6515,4730M6.312
13/01/20220,40%0,0614,9614,7914,6915,1639M10.205
12/01/20223,47%0,5014,9014,4014,3215,0035M7.198
11/01/20224,73%0,6514,4013,8013,6914,4133M8.414
10/01/20225,85%0,7613,7512,8812,6813,9443M11.638
07/01/20224,17%0,5212,9912,4012,1112,9923M6.218
06/01/20222,21%0,2712,4712,2011,9212,5821M7.171
05/01/2022-4,24%-0,5412,2012,7511,8512,9329M9.339
04/01/2022-4,93%-0,6612,7413,5012,7413,6512M4.986
03/01/2022-1,98%-0,2713,4013,6713,2213,7419M6.550
30/12/20215,89%0,7613,6712,9312,8713,6778M14.018
29/12/20210,86%0,1112,9112,7412,5713,3023M7.340
28/12/2021-0,08%-0,0112,8012,7612,4912,9227M9.184
27/12/20213,31%0,4112,8112,5912,2612,8122M6.011
23/12/20211,56%0,1912,4012,2512,2012,6924M6.843
22/12/2021-0,08%-0,0112,2112,3212,0612,6935M10.343
21/12/20215,80%0,6712,2211,5511,3712,4138M8.977
20/12/2021-3,10%-0,3711,5511,9611,3011,9816M7.007
17/12/2021--11,9212,3911,7112,39134M11.385


*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