Cotação atual, histórico e gráfico do papel: CMDB11

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 CMDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	-0,22%	-0,03	13,79	13,82	13,68	13,90	4M	349
21/03/2025	0,73%	0,10	13,82	13,79	13,74	13,87	50K	47
20/03/2025	0,37%	0,05	13,72	13,75	13,71	14,04	15M	1.206
19/03/2025	0,29%	0,04	13,67	13,73	13,62	13,73	2K	75
18/03/2025	2,48%	0,33	13,63	13,43	13,43	13,63	21K	8
17/03/2025	0,91%	0,12	13,30	13,03	12,93	13,37	25K	321
14/03/2025	2,97%	0,38	13,18	12,89	12,89	13,21	36K	29

13/03/2025	0,71%	0,09	12,80	12,66	12,66	12,81	54K	16
12/03/2025	-0,16%	-0,02	12,71	12,83	12,65	12,90	19K	102
11/03/2025	-0,86%	-0,11	12,73	12,97	12,66	12,97	36K	620
10/03/2025	-0,47%	-0,06	12,84	12,90	12,76	12,90	2K	45
07/03/2025	1,57%	0,20	12,90	12,70	12,70	12,93	22K	676
06/03/2025	0,16%	0,02	12,70	12,75	12,64	12,83	2K	10
05/03/2025	-0,86%	-0,11	12,68	12,85	12,68	13,25	22K	570
28/02/2025	-1,69%	-0,22	12,79	12,94	12,79	12,94	53K	13
27/02/2025	-0,54%	-0,07	13,01	13,10	12,96	13,10	23K	86
26/02/2025	-0,15%	-0,02	13,08	13,10	13,05	13,16	9K	381
25/02/2025	-0,23%	-0,03	13,10	13,27	13,10	13,27	2K	170
24/02/2025	-1,35%	-0,18	13,13	13,32	13,13	13,41	60K	831
21/02/2025	0,00%	0,00	13,31	13,36	13,24	13,36	7K	43
20/02/2025	-0,15%	-0,02	13,31	13,31	13,31	13,49	14K	153
19/02/2025	-0,30%	-0,04	13,33	13,41	13,29	13,42	71K	74
18/02/2025	0,22%	0,03	13,37	13,48	13,32	13,48	4K	44
17/02/2025	-0,60%	-0,08	13,34	13,29	13,29	13,60	88K	137
14/02/2025	2,05%	0,27	13,42	13,30	13,28	13,44	7K	13
13/02/2025	-0,23%	-0,03	13,15	13,17	13,01	13,20	2K	12
12/02/2025	-2,15%	-0,29	13,18	13,38	13,18	13,38	132K	26
11/02/2025	-0,15%	-0,02	13,47	13,61	13,39	13,61	26K	136
10/02/2025	1,20%	0,16	13,49	13,38	13,38	13,53	24K	133
07/02/2025	-1,41%	-0,19	13,33	13,53	13,30	13,53	14K	13
06/02/2025	1,05%	0,14	13,52	13,50	13,46	13,54	7K	44
05/02/2025	-0,37%	-0,05	13,38	13,43	13,34	13,46	26K	135
04/02/2025	-1,54%	-0,21	13,43	13,64	13,43	13,64	53K	17
03/02/2025	-0,22%	-0,03	13,64	13,67	13,59	13,76	2K	123
31/01/2025	-0,80%	-0,11	13,67	13,75	13,67	13,83	3K	12
30/01/2025	2,15%	0,29	13,78	13,49	13,49	13,78	42K	447
29/01/2025	-0,66%	-0,09	13,49	13,50	13,49	13,63	375K	375
28/01/2025	-0,95%	-0,13	13,58	13,69	13,54	13,70	26K	11
27/01/2025	1,86%	0,25	13,71	13,42	13,36	13,89	192K	2.049
24/01/2025	0,07%	0,01	13,46	13,58	13,42	13,58	7K	386
23/01/2025	-0,37%	-0,05	13,45	13,42	13,42	13,61	1K	85
22/01/2025	-1,17%	-0,16	13,50	13,66	13,50	13,67	36K	367
21/01/2025	-0,29%	-0,04	13,66	13,76	13,49	13,76	33K	1.092
20/01/2025	0,22%	0,03	13,70	13,76	13,64	13,76	51K	19
17/01/2025	1,86%	0,25	13,67	13,41	13,41	13,68	22K	50
16/01/2025	-1,90%	-0,26	13,42	13,49	13,41	13,70	32K	54
15/01/2025	1,48%	0,20	13,68	13,41	13,41	13,68	20K	175
14/01/2025	-0,30%	-0,04	13,48	13,66	13,44	13,70	21K	597
13/01/2025	0,30%	0,04	13,52	13,61	13,49	13,65	46K	581
10/01/2025	0,07%	0,01	13,48	13,47	13,42	13,56	22K	680
09/01/2025	-0,07%	-0,01	13,47	13,49	13,40	13,51	3M	394
08/01/2025	-0,88%	-0,12	13,48	13,58	13,47	13,63	26K	406
07/01/2025	0,07%	0,01	13,60	13,74	13,60	13,80	67K	608
06/01/2025	0,00%	0,00	13,59	13,72	13,53	13,83	16K	381
03/01/2025	-1,31%	-0,18	13,59	13,86	13,54	13,86	20K	19
02/01/2025	0,36%	0,05	13,77	13,72	13,70	13,87	42K	163
30/12/2024	0,59%	0,08	13,72	13,65	13,64	13,81	26K	15
27/12/2024	-0,73%	-0,10	13,64	13,88	13,64	13,88	288	8
26/12/2024	0,37%	0,05	13,74	13,76	13,74	13,80	2K	4
23/12/2024	-0,58%	-0,08	13,69	13,75	13,60	13,84	11K	366
20/12/2024	-0,22%	-0,03	13,77	13,95	13,66	13,95	4K	233
19/12/2024	-0,72%	-0,10	13,80	13,84	13,77	14,15	18K	119
18/12/2024	-3,27%	-0,47	13,90	14,35	13,90	14,40	52K	448
17/12/2024	0,91%	0,13	14,37	14,37	14,34	14,45	42K	16
16/12/2024	0,64%	0,09	14,24	14,30	14,24	14,38	9K	15
13/12/2024	-0,91%	-0,13	14,15	14,26	14,15	14,37	14K	13
12/12/2024	-2,19%	-0,32	14,28	14,68	14,28	14,68	20K	95
11/12/2024	0,62%	0,09	14,60	14,51	14,43	14,73	562K	386
10/12/2024	-0,68%	-0,10	14,51	14,76	14,51	14,87	62K	217
09/12/2024	2,60%	0,37	14,61	14,28	14,28	14,98	4M	281
06/12/2024	-1,39%	-0,20	14,24	14,44	14,24	14,44	22K	147
05/12/2024	0,84%	0,12	14,44	14,32	14,19	14,45	9K	536
04/12/2024	0,21%	0,03	14,32	14,40	14,24	14,40	4K	10
03/12/2024	1,20%	0,17	14,29	14,27	14,23	14,30	7K	7
02/12/2024	0,14%	0,02	14,12	14,04	14,04	14,34	300K	649
29/11/2024	2,03%	0,28	14,10	13,82	13,82	14,10	13K	11
28/11/2024	-0,22%	-0,03	13,82	13,97	13,82	14,01	4K	13
27/11/2024	0,22%	0,03	13,85	13,82	13,82	13,90	1K	7
26/11/2024	-0,72%	-0,10	13,82	13,97	13,82	13,97	2K	152
25/11/2024	0,14%	0,02	13,92	13,77	13,77	14,01	45K	12
22/11/2024	2,28%	0,31	13,90	13,77	13,69	13,91	34K	15
21/11/2024	0,00%	0,00	13,59	13,56	13,49	13,63	420	7
19/11/2024	-0,07%	-0,01	13,59	13,74	13,47	13,74	8K	61
18/11/2024	0,97%	0,13	13,60	13,50	13,49	13,63	25K	101
14/11/2024	0,37%	0,05	13,47	13,29	13,29	13,55	4K	153
13/11/2024	0,07%	0,01	13,42	13,55	13,33	13,55	6K	268
12/11/2024	-0,30%	-0,04	13,41	13,33	13,33	13,50	16K	102
11/11/2024	-0,37%	-0,05	13,45	13,50	13,40	13,50	1K	14
08/11/2024	-1,82%	-0,25	13,50	13,63	13,34	13,71	39K	67
07/11/2024	-0,36%	-0,05	13,75	13,80	13,73	13,86	9K	29
06/11/2024	0,66%	0,09	13,80	13,63	13,63	13,82	3K	12
05/11/2024	-0,15%	-0,02	13,71	13,73	13,64	13,78	7K	53
04/11/2024	1,33%	0,18	13,73	13,78	13,66	13,78	10K	54
01/11/2024	-0,95%	-0,13	13,55	13,83	13,54	13,83	297K	22
31/10/2024	-0,22%	-0,03	13,68	13,75	13,67	13,76	2K	6
30/10/2024	0,22%	0,03	13,71	13,68	13,68	13,75	2K	8
29/10/2024	-0,22%	-0,03	13,68	13,61	13,61	13,73	6K	17
28/10/2024	1,18%	0,16	13,71	13,72	13,59	13,72	4K	11
25/10/2024	1,04%	0,14	13,55	13,50	13,50	13,61	207K	18
24/10/2024	0,45%	0,06	13,41	13,36	13,35	13,41	187	5
23/10/2024	-0,89%	-0,12	13,35	13,50	13,30	13,51	300K	24
22/10/2024	-0,07%	-0,01	13,47	13,50	13,41	13,53	109K	13
21/10/2024	-0,37%	-0,05	13,48	13,63	13,47	13,63	2K	14
18/10/2024	0,07%	0,01	13,53	13,52	13,51	13,56	1K	8
17/10/2024	-0,22%	-0,03	13,52	13,55	13,42	13,55	28K	13
16/10/2024	0,07%	0,01	13,55	13,68	13,42	13,68	18K	24
15/10/2024	-0,07%	-0,01	13,54	13,54	13,44	13,54	36K	14
14/10/2024	0,07%	0,01	13,55	13,54	13,45	13,65	5K	18
11/10/2024	-0,51%	-0,07	13,54	13,61	13,50	13,61	787	5
10/10/2024	0,44%	0,06	13,61	13,69	13,43	13,69	11K	13
09/10/2024	-0,88%	-0,12	13,55	13,61	13,35	13,61	32K	11
08/10/2024	-1,65%	-0,23	13,67	13,85	13,58	13,85	97K	29
07/10/2024	0,58%	0,08	13,90	13,83	13,79	14,06	2K	58
04/10/2024	0,14%	0,02	13,82	13,70	13,70	13,97	3K	16
03/10/2024	-0,72%	-0,10	13,80	13,83	13,80	13,83	152	2
02/10/2024	0,51%	0,07	13,90	13,83	13,34	14,10	18K	15
01/10/2024	1,77%	0,24	13,83	13,76	13,76	13,88	64K	11
30/09/2024	-0,51%	-0,07	13,59	13,67	13,59	13,73	300	7
27/09/2024	-0,22%	-0,03	13,66	13,51	13,51	13,82	533	7
26/09/2024	1,33%	0,18	13,69	13,62	13,55	13,69	30K	11
25/09/2024	-0,81%	-0,11	13,51	13,34	13,34	13,61	135	7
24/09/2024	2,79%	0,37	13,62	13,66	13,35	13,66	14K	8
23/09/2024	-0,45%	-0,06	13,25	13,45	13,21	13,45	6K	13
20/09/2024	-0,97%	-0,13	13,31	13,33	13,26	13,38	6K	12
19/09/2024	0,60%	0,08	13,44	13,49	13,40	13,57	55K	8
18/09/2024	-1,47%	-0,20	13,36	13,70	13,36	13,70	17K	20
17/09/2024	0,22%	0,03	13,56	13,53	13,53	13,61	732	4
16/09/2024	-0,29%	-0,04	13,53	13,57	13,53	13,69	2K	9
13/09/2024	-0,07%	-0,01	13,57	13,68	13,57	13,68	5K	8
12/09/2024	0,07%	0,01	13,58	13,55	13,49	13,58	100K	14
11/09/2024	0,82%	0,11	13,57	13,48	13,47	13,58	13K	14
10/09/2024	-0,66%	-0,09	13,46	13,46	13,40	13,46	19K	9
09/09/2024	-0,51%	-0,07	13,55	13,62	13,55	13,62	1K	5
06/09/2024	-	-	13,62	13,70	13,60	13,70	11K	7

Date,Open,High,Low,Close,Volume
24-Mar-25,13.82,13.90,13.68,13.79,4108111
21-Mar-25,13.79,13.87,13.74,13.82,49858
20-Mar-25,13.75,14.04,13.71,13.72,14574708
19-Mar-25,13.73,13.73,13.62,13.67,2237
18-Mar-25,13.43,13.63,13.43,13.63,20888
17-Mar-25,13.03,13.37,12.93,13.30,24543
14-Mar-25,12.89,13.21,12.89,13.18,35646
13-Mar-25,12.66,12.81,12.66,12.80,54403
12-Mar-25,12.83,12.90,12.65,12.71,19313
11-Mar-25,12.97,12.97,12.66,12.73,36222
10-Mar-25,12.90,12.90,12.76,12.84,1639
07-Mar-25,12.70,12.93,12.70,12.90,21950
06-Mar-25,12.75,12.83,12.64,12.70,1590
05-Mar-25,12.85,13.25,12.68,12.68,22059
28-Feb-25,12.94,12.94,12.79,12.79,53479
27-Feb-25,13.10,13.10,12.96,13.01,22514
26-Feb-25,13.10,13.16,13.05,13.08,9120
25-Feb-25,13.27,13.27,13.10,13.10,2295
24-Feb-25,13.32,13.41,13.13,13.13,59595
21-Feb-25,13.36,13.36,13.24,13.31,7271
20-Feb-25,13.31,13.49,13.31,13.31,14038
19-Feb-25,13.41,13.42,13.29,13.33,71394
18-Feb-25,13.48,13.48,13.32,13.37,3662
17-Feb-25,13.29,13.60,13.29,13.34,87694
14-Feb-25,13.30,13.44,13.28,13.42,7277
13-Feb-25,13.17,13.20,13.01,13.15,2001
12-Feb-25,13.38,13.38,13.18,13.18,131880
11-Feb-25,13.61,13.61,13.39,13.47,25594
10-Feb-25,13.38,13.53,13.38,13.49,24277
07-Feb-25,13.53,13.53,13.30,13.33,14498
06-Feb-25,13.50,13.54,13.46,13.52,7404
05-Feb-25,13.43,13.46,13.34,13.38,26076
04-Feb-25,13.64,13.64,13.43,13.43,53444
03-Feb-25,13.67,13.76,13.59,13.64,2311
31-Jan-25,13.75,13.83,13.67,13.67,2930
30-Jan-25,13.49,13.78,13.49,13.78,42214
29-Jan-25,13.50,13.63,13.49,13.49,375250
28-Jan-25,13.69,13.70,13.54,13.58,26161
27-Jan-25,13.42,13.89,13.36,13.71,192117
24-Jan-25,13.58,13.58,13.42,13.46,6520
23-Jan-25,13.42,13.61,13.42,13.45,1460
22-Jan-25,13.66,13.67,13.50,13.50,35628
21-Jan-25,13.76,13.76,13.49,13.66,32619
20-Jan-25,13.76,13.76,13.64,13.70,50734
17-Jan-25,13.41,13.68,13.41,13.67,21923
16-Jan-25,13.49,13.70,13.41,13.42,32152
15-Jan-25,13.41,13.68,13.41,13.68,20087
14-Jan-25,13.66,13.70,13.44,13.48,21044
13-Jan-25,13.61,13.65,13.49,13.52,45726
10-Jan-25,13.47,13.56,13.42,13.48,21543
09-Jan-25,13.49,13.51,13.40,13.47,3412757
08-Jan-25,13.58,13.63,13.47,13.48,26048
07-Jan-25,13.74,13.80,13.60,13.60,66604
06-Jan-25,13.72,13.83,13.53,13.59,16343
03-Jan-25,13.86,13.86,13.54,13.59,19738
02-Jan-25,13.72,13.87,13.70,13.77,42162
30-Dec-24,13.65,13.81,13.64,13.72,26000
27-Dec-24,13.88,13.88,13.64,13.64,288
26-Dec-24,13.76,13.80,13.74,13.74,2132
23-Dec-24,13.75,13.84,13.60,13.69,11374
20-Dec-24,13.95,13.95,13.66,13.77,4343
19-Dec-24,13.84,14.15,13.77,13.80,17501
18-Dec-24,14.35,14.40,13.90,13.90,51933
17-Dec-24,14.37,14.45,14.34,14.37,42392
16-Dec-24,14.30,14.38,14.24,14.24,9406
13-Dec-24,14.26,14.37,14.15,14.15,13592
12-Dec-24,14.68,14.68,14.28,14.28,20268
11-Dec-24,14.51,14.73,14.43,14.60,561814
10-Dec-24,14.76,14.87,14.51,14.51,61506
09-Dec-24,14.28,14.98,14.28,14.61,3952053
06-Dec-24,14.44,14.44,14.24,14.24,22082
05-Dec-24,14.32,14.45,14.19,14.44,8747
04-Dec-24,14.40,14.40,14.24,14.32,3812
03-Dec-24,14.27,14.30,14.23,14.29,7170
02-Dec-24,14.04,14.34,14.04,14.12,299682
29-Nov-24,13.82,14.10,13.82,14.10,12978
28-Nov-24,13.97,14.01,13.82,13.82,4455
27-Nov-24,13.82,13.90,13.82,13.85,1452
26-Nov-24,13.97,13.97,13.82,13.82,2322
25-Nov-24,13.77,14.01,13.77,13.92,45284
22-Nov-24,13.77,13.91,13.69,13.90,33704
21-Nov-24,13.56,13.63,13.49,13.59,420
19-Nov-24,13.74,13.74,13.47,13.59,8229
18-Nov-24,13.50,13.63,13.49,13.60,24868
14-Nov-24,13.29,13.55,13.29,13.47,3616
13-Nov-24,13.55,13.55,13.33,13.42,5573
12-Nov-24,13.33,13.50,13.33,13.41,15619
11-Nov-24,13.50,13.50,13.40,13.45,1090
08-Nov-24,13.63,13.71,13.34,13.50,39446
07-Nov-24,13.80,13.86,13.73,13.75,9157
06-Nov-24,13.63,13.82,13.63,13.80,3269
05-Nov-24,13.73,13.78,13.64,13.71,7170
04-Nov-24,13.78,13.78,13.66,13.73,10087
01-Nov-24,13.83,13.83,13.54,13.55,297065
31-Oct-24,13.75,13.76,13.67,13.68,2034
30-Oct-24,13.68,13.75,13.68,13.71,1588
29-Oct-24,13.61,13.73,13.61,13.68,5634
28-Oct-24,13.72,13.72,13.59,13.71,3550
25-Oct-24,13.50,13.61,13.50,13.55,206759
24-Oct-24,13.36,13.41,13.35,13.41,187
23-Oct-24,13.50,13.51,13.30,13.35,299677
22-Oct-24,13.50,13.53,13.41,13.47,108665
21-Oct-24,13.63,13.63,13.47,13.48,2122
18-Oct-24,13.52,13.56,13.51,13.53,1284
17-Oct-24,13.55,13.55,13.42,13.52,28307
16-Oct-24,13.68,13.68,13.42,13.55,18125
15-Oct-24,13.54,13.54,13.44,13.54,36042
14-Oct-24,13.54,13.65,13.45,13.55,5391
11-Oct-24,13.61,13.61,13.50,13.54,787
10-Oct-24,13.69,13.69,13.43,13.61,11369
09-Oct-24,13.61,13.61,13.35,13.55,32437
08-Oct-24,13.85,13.85,13.58,13.67,97313
07-Oct-24,13.83,14.06,13.79,13.90,1545
04-Oct-24,13.70,13.97,13.70,13.82,3365
03-Oct-24,13.83,13.83,13.80,13.80,152
02-Oct-24,13.83,14.10,13.34,13.90,17803
01-Oct-24,13.76,13.88,13.76,13.83,64083
30-Sep-24,13.67,13.73,13.59,13.59,300
27-Sep-24,13.51,13.82,13.51,13.66,533
26-Sep-24,13.62,13.69,13.55,13.69,30088
25-Sep-24,13.34,13.61,13.34,13.51,135
24-Sep-24,13.66,13.66,13.35,13.62,14072
23-Sep-24,13.45,13.45,13.21,13.25,5593
20-Sep-24,13.33,13.38,13.26,13.31,5615
19-Sep-24,13.49,13.57,13.40,13.44,55039
18-Sep-24,13.70,13.70,13.36,13.36,17106
17-Sep-24,13.53,13.61,13.53,13.56,732
16-Sep-24,13.57,13.69,13.53,13.53,2120
13-Sep-24,13.68,13.68,13.57,13.57,4612
12-Sep-24,13.55,13.58,13.49,13.58,100012
11-Sep-24,13.48,13.58,13.47,13.57,13216
10-Sep-24,13.46,13.46,13.40,13.46,19247
09-Sep-24,13.62,13.62,13.55,13.55,1387
06-Sep-24,13.70,13.70,13.60,13.62,10622

*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: CMDB11