Cotação atual, histórico e gráfico do papel: CBOP11

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 CBOP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	2,86%	0,83	29,87	29,05	29,04	29,87	5K	15
17/04/2024	-1,56%	-0,46	29,04	29,50	29,04	30,00	8K	31
16/04/2024	0,89%	0,26	29,50	29,24	29,00	30,00	52K	47
15/04/2024	0,07%	0,02	29,24	29,51	29,24	29,51	5K	22
12/04/2024	-0,03%	-0,01	29,22	29,58	29,22	30,02	25K	36
11/04/2024	-1,28%	-0,38	29,23	29,60	29,23	29,61	2K	6
10/04/2024	2,07%	0,60	29,61	29,02	29,02	29,63	26K	17
09/04/2024	-3,07%	-0,92	29,01	29,92	29,00	30,01	25K	41
08/04/2024	2,75%	0,80	29,93	29,94	29,93	29,94	628	10
05/04/2024	0,03%	0,01	29,13	29,12	29,12	29,13	233	4
04/04/2024	0,03%	0,01	29,12	29,34	29,12	29,34	58	2

03/04/2024	0,34%	0,10	29,11	29,10	29,10	29,11	3K	9
02/04/2024	-0,68%	-0,20	29,01	29,01	29,00	29,36	3K	12
01/04/2024	-0,68%	-0,20	29,21	29,47	28,20	29,58	29K	61
28/03/2024	0,03%	0,01	29,41	29,40	29,13	29,42	5K	20
27/03/2024	0,00%	0,00	29,40	29,40	29,39	29,40	1K	6
26/03/2024	0,86%	0,25	29,40	29,15	29,13	29,50	34K	19
25/03/2024	0,07%	0,02	29,15	29,13	29,13	29,15	1K	14
22/03/2024	-0,03%	-0,01	29,13	29,13	29,13	29,13	10K	39
21/03/2024	0,03%	0,01	29,14	29,13	29,13	29,56	17K	59
20/03/2024	-0,07%	-0,02	29,13	29,13	29,13	29,56	7K	33
19/03/2024	-2,93%	-0,88	29,15	30,03	29,10	30,03	6K	26
18/03/2024	-0,10%	-0,03	30,03	30,05	29,12	30,05	2K	18
15/03/2024	0,23%	0,07	30,06	30,02	29,70	30,06	6K	24
14/03/2024	0,00%	0,00	29,99	29,99	29,98	30,00	4K	15
13/03/2024	-0,20%	-0,06	29,99	30,06	29,99	30,06	48K	14
12/03/2024	0,13%	0,04	30,05	30,05	30,00	30,05	8K	14
11/03/2024	0,03%	0,01	30,01	30,01	30,00	30,11	2K	9
08/03/2024	-0,33%	-0,10	30,00	30,10	30,00	30,11	23K	11
07/03/2024	0,00%	0,00	30,10	30,10	30,10	30,12	44K	14
06/03/2024	0,00%	0,00	30,10	30,11	30,10	30,11	5K	7
05/03/2024	-0,30%	-0,09	30,10	30,10	30,10	30,12	3K	9
04/03/2024	-1,73%	-0,53	30,19	30,72	30,01	30,72	2K	14
01/03/2024	-0,07%	-0,02	30,72	30,72	30,06	30,72	1K	6
29/02/2024	-0,03%	-0,01	30,74	29,90	29,90	30,74	32K	7
28/02/2024	2,91%	0,87	30,75	29,81	29,81	30,76	8K	31
27/02/2024	-0,07%	-0,02	29,88	29,82	29,80	29,89	5K	10
26/02/2024	-0,30%	-0,09	29,90	30,03	29,89	30,07	21K	10
23/02/2024	0,64%	0,19	29,99	30,05	29,99	30,05	570	6
22/02/2024	-1,00%	-0,30	29,80	30,11	29,72	30,11	5K	13
21/02/2024	0,00%	0,00	30,10	30,39	29,98	30,41	725	8
20/02/2024	-0,89%	-0,27	30,10	30,38	29,77	30,39	5K	18
19/02/2024	2,19%	0,65	30,37	30,00	29,73	30,37	7K	20
16/02/2024	0,00%	0,00	29,72	29,73	29,69	30,19	11K	25
15/02/2024	-2,24%	-0,68	29,72	30,40	29,72	30,40	63K	18
14/02/2024	-1,17%	-0,36	30,40	30,03	30,03	30,75	6K	10
09/02/2024	1,48%	0,45	30,76	30,30	30,04	30,76	26K	16
08/02/2024	-1,14%	-0,35	30,31	30,05	30,05	30,78	1K	15
07/02/2024	0,62%	0,19	30,66	30,46	30,04	30,66	2K	14
06/02/2024	0,10%	0,03	30,47	30,48	30,46	30,48	396	9
05/02/2024	-0,10%	-0,03	30,44	30,47	29,11	30,47	241	6
02/02/2024	0,69%	0,21	30,47	30,41	29,00	30,47	12K	71
01/02/2024	-2,10%	-0,65	30,26	30,28	28,12	30,28	14K	38
31/01/2024	0,03%	0,01	30,91	30,91	30,90	30,91	7K	15
30/01/2024	1,11%	0,34	30,90	30,60	30,56	30,90	9K	17
29/01/2024	0,07%	0,02	30,56	30,54	30,54	30,89	14K	44
26/01/2024	-2,40%	-0,75	30,54	30,54	30,54	31,38	6K	12
25/01/2024	-1,04%	-0,33	31,29	31,63	30,64	31,76	82K	73
24/01/2024	0,00%	0,00	31,62	31,62	31,62	31,84	3K	12
23/01/2024	-1,53%	-0,49	31,62	31,63	31,62	31,63	2K	12
22/01/2024	1,52%	0,48	32,11	31,62	31,62	32,11	2K	8
19/01/2024	0,00%	0,00	31,63	31,63	31,63	31,90	730	11
18/01/2024	0,03%	0,01	31,63	31,63	31,62	32,00	5K	14
17/01/2024	-1,13%	-0,36	31,62	32,24	31,62	32,25	6K	11
16/01/2024	-0,03%	-0,01	31,98	31,98	31,62	32,27	3K	10
15/01/2024	-0,03%	-0,01	31,99	32,00	30,51	32,00	9K	23
12/01/2024	4,92%	1,50	32,00	30,49	30,23	32,00	42K	31
11/01/2024	0,86%	0,26	30,50	30,24	30,24	30,92	817	6
10/01/2024	-2,17%	-0,67	30,24	30,20	30,20	30,94	3K	16
09/01/2024	2,35%	0,71	30,91	30,20	30,18	30,91	39K	23
08/01/2024	0,07%	0,02	30,20	30,79	30,10	30,79	6K	27
05/01/2024	0,23%	0,07	30,18	30,50	30,10	30,50	1K	12
04/01/2024	0,00%	0,00	30,11	30,11	30,10	30,11	8K	23
03/01/2024	-2,14%	-0,66	30,11	30,00	30,00	31,17	6K	37
02/01/2024	-3,75%	-1,20	30,77	31,72	29,59	31,72	8K	37
28/12/2023	0,00%	0,00	31,97	30,78	30,77	31,97	12K	34
27/12/2023	3,90%	1,20	31,97	30,78	30,77	31,98	14K	35
26/12/2023	-0,16%	-0,05	30,77	30,78	30,77	30,90	26K	24
22/12/2023	0,16%	0,05	30,82	30,79	30,77	30,89	50K	25
21/12/2023	0,00%	0,00	30,77	30,79	30,77	30,80	6K	18
20/12/2023	-0,42%	-0,13	30,77	30,90	30,77	31,35	19K	24
19/12/2023	0,00%	0,00	30,90	30,80	30,80	31,03	4K	15
18/12/2023	-0,32%	-0,10	30,90	31,00	30,80	31,04	10K	26
15/12/2023	0,03%	0,01	31,00	31,00	30,77	31,00	9K	18
14/12/2023	0,68%	0,21	30,99	30,80	30,80	30,99	3K	15
13/12/2023	-0,39%	-0,12	30,78	30,78	30,77	30,78	7K	12
12/12/2023	-0,26%	-0,08	30,90	30,99	30,78	30,99	2K	10
11/12/2023	0,26%	0,08	30,98	30,90	30,77	30,98	9K	21
08/12/2023	-0,10%	-0,03	30,90	30,93	30,77	32,09	14K	20
07/12/2023	-0,35%	-0,11	30,93	31,02	30,93	31,03	8K	15
06/12/2023	-1,40%	-0,44	31,04	31,03	30,91	31,04	103K	19
05/12/2023	-0,06%	-0,02	31,48	31,50	31,01	31,50	1K	13
04/12/2023	1,03%	0,32	31,50	31,17	31,15	32,20	5K	22
01/12/2023	-0,48%	-0,15	31,18	30,99	29,63	31,20	11K	31
30/11/2023	1,06%	0,33	31,33	31,21	31,21	31,33	187	6
29/11/2023	-1,12%	-0,35	31,00	31,30	31,00	31,34	11K	335
28/11/2023	1,13%	0,35	31,35	31,00	31,00	31,49	14K	18
27/11/2023	0,00%	0,00	31,00	31,00	31,00	31,50	6K	27
24/11/2023	0,00%	0,00	31,00	31,02	31,00	31,02	3K	16
23/11/2023	0,00%	0,00	31,00	31,01	31,00	31,37	5K	14
22/11/2023	0,00%	0,00	31,00	31,01	31,00	31,90	3K	22
21/11/2023	-1,21%	-0,38	31,00	30,56	30,39	31,47	48K	56
20/11/2023	-1,63%	-0,52	31,38	31,38	30,30	31,38	6K	32
17/11/2023	0,06%	0,02	31,90	31,89	31,00	31,90	3K	18
16/11/2023	-0,06%	-0,02	31,88	31,90	30,30	31,97	11K	45
14/11/2023	5,73%	1,73	31,90	30,20	30,20	32,00	5K	41
13/11/2023	0,07%	0,02	30,17	30,15	30,15	30,98	302	6
10/11/2023	-4,16%	-1,31	30,15	31,04	30,08	31,99	20K	37
09/11/2023	0,51%	0,16	31,46	31,04	31,03	31,46	1K	8
08/11/2023	-0,03%	-0,01	31,30	31,31	31,30	31,31	970	8
07/11/2023	-1,20%	-0,38	31,31	31,01	31,01	31,99	3K	20
06/11/2023	3,83%	1,17	31,69	31,98	31,69	31,98	317	3
03/11/2023	-2,12%	-0,66	30,52	30,23	30,11	31,98	7K	27
01/11/2023	1,40%	0,43	31,18	30,56	30,23	31,20	3K	13
31/10/2023	0,49%	0,15	30,75	30,61	30,00	30,75	9K	22
30/10/2023	0,00%	0,00	30,60	30,60	30,60	30,60	2K	7
27/10/2023	1,80%	0,54	30,60	30,05	30,05	30,60	9K	13
26/10/2023	0,17%	0,05	30,06	30,32	30,06	30,33	818	6
25/10/2023	-1,93%	-0,59	30,01	30,60	30,01	31,17	25K	27
24/10/2023	1,97%	0,59	30,60	30,50	30,01	30,61	1K	13
23/10/2023	-1,86%	-0,57	30,01	30,01	30,00	30,15	15K	20
20/10/2023	1,90%	0,57	30,58	30,01	30,00	30,59	1K	19
19/10/2023	0,00%	0,00	30,01	30,02	30,01	30,02	9K	9
18/10/2023	0,03%	0,01	30,01	30,00	30,00	30,59	9K	29
17/10/2023	-1,99%	-0,61	30,00	30,61	30,00	30,61	11K	29
16/10/2023	-1,26%	-0,39	30,61	30,99	30,60	30,99	4K	19
13/10/2023	0,71%	0,22	31,00	30,78	30,00	31,47	6K	17
11/10/2023	1,48%	0,45	30,78	30,32	30,05	30,81	4K	12
10/10/2023	1,10%	0,33	30,33	30,01	30,00	30,40	3K	14
09/10/2023	-2,66%	-0,82	30,00	29,80	29,77	30,18	11K	34
06/10/2023	-0,55%	-0,17	30,82	30,06	29,80	30,96	2K	13
05/10/2023	-1,59%	-0,50	30,99	31,97	30,05	31,97	20K	20
04/10/2023	2,61%	0,80	31,49	30,01	30,01	31,50	5K	17
03/10/2023	-	-	30,69	30,71	29,75	30,71	54K	186

Date,Open,High,Low,Close,Volume
18-Apr-24,29.05,29.87,29.04,29.87,5106
17-Apr-24,29.50,30.00,29.04,29.04,7674
16-Apr-24,29.24,30.00,29.00,29.50,51632
15-Apr-24,29.51,29.51,29.24,29.24,4733
12-Apr-24,29.58,30.02,29.22,29.22,24946
11-Apr-24,29.60,29.61,29.23,29.23,1698
10-Apr-24,29.02,29.63,29.02,29.61,26130
09-Apr-24,29.92,30.01,29.00,29.01,24525
08-Apr-24,29.94,29.94,29.93,29.93,628
05-Apr-24,29.12,29.13,29.12,29.13,233
04-Apr-24,29.34,29.34,29.12,29.12,58
03-Apr-24,29.10,29.11,29.10,29.11,2852
02-Apr-24,29.01,29.36,29.00,29.01,2614
01-Apr-24,29.47,29.58,28.20,29.21,28549
28-Mar-24,29.40,29.42,29.13,29.41,4953
27-Mar-24,29.40,29.40,29.39,29.40,1499
26-Mar-24,29.15,29.50,29.13,29.40,34128
25-Mar-24,29.13,29.15,29.13,29.15,1369
22-Mar-24,29.13,29.13,29.13,29.13,9671
21-Mar-24,29.13,29.56,29.13,29.14,17204
20-Mar-24,29.13,29.56,29.13,29.13,7169
19-Mar-24,30.03,30.03,29.10,29.15,6125
18-Mar-24,30.05,30.05,29.12,30.03,2225
15-Mar-24,30.02,30.06,29.70,30.06,6050
14-Mar-24,29.99,30.00,29.98,29.99,3598
13-Mar-24,30.06,30.06,29.99,29.99,48303
12-Mar-24,30.05,30.05,30.00,30.05,7662
11-Mar-24,30.01,30.11,30.00,30.01,1500
08-Mar-24,30.10,30.11,30.00,30.00,23189
07-Mar-24,30.10,30.12,30.10,30.10,44337
06-Mar-24,30.11,30.11,30.10,30.10,4755
05-Mar-24,30.10,30.12,30.10,30.10,3311
04-Mar-24,30.72,30.72,30.01,30.19,1758
01-Mar-24,30.72,30.72,30.06,30.72,1036
29-Feb-24,29.90,30.74,29.90,30.74,32152
28-Feb-24,29.81,30.76,29.81,30.75,7824
27-Feb-24,29.82,29.89,29.80,29.88,4655
26-Feb-24,30.03,30.07,29.89,29.90,21052
23-Feb-24,30.05,30.05,29.99,29.99,570
22-Feb-24,30.11,30.11,29.72,29.80,5426
21-Feb-24,30.39,30.41,29.98,30.10,725
20-Feb-24,30.38,30.39,29.77,30.10,4588
19-Feb-24,30.00,30.37,29.73,30.37,7107
16-Feb-24,29.73,30.19,29.69,29.72,11140
15-Feb-24,30.40,30.40,29.72,29.72,63453
14-Feb-24,30.03,30.75,30.03,30.40,6319
09-Feb-24,30.30,30.76,30.04,30.76,26213
08-Feb-24,30.05,30.78,30.05,30.31,1436
07-Feb-24,30.46,30.66,30.04,30.66,1797
06-Feb-24,30.48,30.48,30.46,30.47,396
05-Feb-24,30.47,30.47,29.11,30.44,241
02-Feb-24,30.41,30.47,29.00,30.47,11852
01-Feb-24,30.28,30.28,28.12,30.26,13866
31-Jan-24,30.91,30.91,30.90,30.91,7138
30-Jan-24,30.60,30.90,30.56,30.90,8662
29-Jan-24,30.54,30.89,30.54,30.56,14154
26-Jan-24,30.54,31.38,30.54,30.54,6330
25-Jan-24,31.63,31.76,30.64,31.29,81896
24-Jan-24,31.62,31.84,31.62,31.62,2783
23-Jan-24,31.63,31.63,31.62,31.62,1928
22-Jan-24,31.62,32.11,31.62,32.11,1647
19-Jan-24,31.63,31.90,31.63,31.63,730
18-Jan-24,31.63,32.00,31.62,31.63,4775
17-Jan-24,32.24,32.25,31.62,31.62,5980
16-Jan-24,31.98,32.27,31.62,31.98,2885
15-Jan-24,32.00,32.00,30.51,31.99,8684
12-Jan-24,30.49,32.00,30.23,32.00,42465
11-Jan-24,30.24,30.92,30.24,30.50,817
10-Jan-24,30.20,30.94,30.20,30.24,2795
09-Jan-24,30.20,30.91,30.18,30.91,39134
08-Jan-24,30.79,30.79,30.10,30.20,6152
05-Jan-24,30.50,30.50,30.10,30.18,1182
04-Jan-24,30.11,30.11,30.10,30.11,8067
03-Jan-24,30.00,31.17,30.00,30.11,6201
02-Jan-24,31.72,31.72,29.59,30.77,8080
28-Dec-23,30.78,31.97,30.77,31.97,12159
27-Dec-23,30.78,31.98,30.77,31.97,13953
26-Dec-23,30.78,30.90,30.77,30.77,25557
22-Dec-23,30.79,30.89,30.77,30.82,49757
21-Dec-23,30.79,30.80,30.77,30.77,5726
20-Dec-23,30.90,31.35,30.77,30.77,18589
19-Dec-23,30.80,31.03,30.80,30.90,4314
18-Dec-23,31.00,31.04,30.80,30.90,9572
15-Dec-23,31.00,31.00,30.77,31.00,9355
14-Dec-23,30.80,30.99,30.80,30.99,2942
13-Dec-23,30.78,30.78,30.77,30.78,7354
12-Dec-23,30.99,30.99,30.78,30.90,2317
11-Dec-23,30.90,30.98,30.77,30.98,8990
08-Dec-23,30.93,32.09,30.77,30.90,14110
07-Dec-23,31.02,31.03,30.93,30.93,7673
06-Dec-23,31.03,31.04,30.91,31.04,103312
05-Dec-23,31.50,31.50,31.01,31.48,1254
04-Dec-23,31.17,32.20,31.15,31.50,5268
01-Dec-23,30.99,31.20,29.63,31.18,11466
30-Nov-23,31.21,31.33,31.21,31.33,187
29-Nov-23,31.30,31.34,31.00,31.00,11168
28-Nov-23,31.00,31.49,31.00,31.35,13952
27-Nov-23,31.00,31.50,31.00,31.00,5586
24-Nov-23,31.02,31.02,31.00,31.00,3410
23-Nov-23,31.01,31.37,31.00,31.00,5333
22-Nov-23,31.01,31.90,31.00,31.00,2905
21-Nov-23,30.56,31.47,30.39,31.00,48001
20-Nov-23,31.38,31.38,30.30,31.38,5659
17-Nov-23,31.89,31.90,31.00,31.90,2509
16-Nov-23,31.90,31.97,30.30,31.88,10597
14-Nov-23,30.20,32.00,30.20,31.90,5068
13-Nov-23,30.15,30.98,30.15,30.17,302
10-Nov-23,31.04,31.99,30.08,30.15,20158
09-Nov-23,31.04,31.46,31.03,31.46,1245
08-Nov-23,31.31,31.31,31.30,31.30,970
07-Nov-23,31.01,31.99,31.01,31.31,2778
06-Nov-23,31.98,31.98,31.69,31.69,317
03-Nov-23,30.23,31.98,30.11,30.52,6915
01-Nov-23,30.56,31.20,30.23,31.18,2640
31-Oct-23,30.61,30.75,30.00,30.75,9475
30-Oct-23,30.60,30.60,30.60,30.60,1927
27-Oct-23,30.05,30.60,30.05,30.60,9032
26-Oct-23,30.32,30.33,30.06,30.06,818
25-Oct-23,30.60,31.17,30.01,30.01,25315
24-Oct-23,30.50,30.61,30.01,30.60,1396
23-Oct-23,30.01,30.15,30.00,30.01,14823
20-Oct-23,30.01,30.59,30.00,30.58,1122
19-Oct-23,30.02,30.02,30.01,30.01,8915
18-Oct-23,30.00,30.59,30.00,30.01,9219
17-Oct-23,30.61,30.61,30.00,30.00,11056
16-Oct-23,30.99,30.99,30.60,30.61,3845
13-Oct-23,30.78,31.47,30.00,31.00,5842
11-Oct-23,30.32,30.81,30.05,30.78,3661
10-Oct-23,30.01,30.40,30.00,30.33,3394
09-Oct-23,29.80,30.18,29.77,30.00,11284
06-Oct-23,30.06,30.96,29.80,30.82,1726
05-Oct-23,31.97,31.97,30.05,30.99,20476
04-Oct-23,30.01,31.50,30.01,31.49,4632
03-Oct-23,30.71,30.71,29.75,30.69,53745

*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: CBOP11