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
09/01/2026	0,48%	0,07	14,74	14,68	14,68	14,84	255K	16
08/01/2026	0,34%	0,05	14,67	14,66	14,63	14,68	703	7
07/01/2026	0,27%	0,04	14,62	14,58	14,50	14,68	2K	12
06/01/2026	0,69%	0,10	14,58	14,59	14,46	14,69	1M	116
05/01/2026	-0,69%	-0,10	14,48	14,61	14,48	14,61	4K	8
02/01/2026	0,00%	0,00	14,58	14,73	14,41	14,78	5K	21
30/12/2025	0,14%	0,02	14,58	14,62	14,58	14,65	4K	11

29/12/2025	-0,14%	-0,02	14,56	14,73	14,46	14,73	7K	14
26/12/2025	0,55%	0,08	14,58	14,50	14,45	14,68	454K	80
23/12/2025	0,55%	0,08	14,50	14,69	14,40	14,73	7K	13
22/12/2025	1,19%	0,17	14,42	14,15	14,15	14,52	8K	16
19/12/2025	-0,21%	-0,03	14,25	14,43	14,18	14,43	24K	10
18/12/2025	0,99%	0,14	14,28	14,24	13,90	15,14	6K	24
17/12/2025	0,28%	0,04	14,14	14,10	14,10	14,22	197K	210
16/12/2025	-0,70%	-0,10	14,10	13,91	13,91	14,20	2K	6
15/12/2025	0,21%	0,03	14,20	14,17	14,05	14,42	1M	194
12/12/2025	0,93%	0,13	14,17	14,05	13,89	14,17	500K	293
11/12/2025	-0,92%	-0,13	14,04	14,23	13,96	14,37	52K	10
10/12/2025	1,58%	0,22	14,17	14,04	14,04	14,17	1K	2
09/12/2025	0,43%	0,06	13,95	13,89	13,88	14,00	237	6
08/12/2025	0,14%	0,02	13,89	14,01	13,89	14,01	9K	17
05/12/2025	-1,98%	-0,28	13,87	14,17	13,87	14,24	49K	26
04/12/2025	1,22%	0,17	14,15	13,91	13,91	14,15	3K	8
03/12/2025	2,49%	0,34	13,98	13,70	13,70	13,98	24K	14
02/12/2025	0,66%	0,09	13,64	13,74	13,61	13,74	690K	3.513
01/12/2025	-0,07%	-0,01	13,55	13,69	13,55	13,69	23K	13
28/11/2025	-0,22%	-0,03	13,56	13,63	13,52	13,63	3K	9
27/11/2025	-0,29%	-0,04	13,59	13,76	13,55	13,76	22K	9
26/11/2025	0,89%	0,12	13,63	13,67	13,59	13,67	14K	8
25/11/2025	-0,44%	-0,06	13,51	13,44	13,41	13,54	706K	68
24/11/2025	-0,22%	-0,03	13,57	13,73	13,36	13,73	48K	13
21/11/2025	-0,58%	-0,08	13,60	13,65	13,60	13,66	2K	5
19/11/2025	-1,23%	-0,17	13,68	13,93	13,67	13,97	502K	97
18/11/2025	-0,43%	-0,06	13,85	13,91	13,85	13,91	2K	3
17/11/2025	0,29%	0,04	13,91	13,97	13,84	13,97	8K	12
14/11/2025	0,51%	0,07	13,87	13,86	13,86	13,95	3K	6
13/11/2025	-0,22%	-0,03	13,80	13,85	13,74	13,91	25K	11
12/11/2025	0,51%	0,07	13,83	13,94	13,67	13,94	21K	15
11/11/2025	1,33%	0,18	13,76	13,67	13,67	13,82	116K	23
10/11/2025	0,30%	0,04	13,58	13,63	13,52	13,63	16K	16
07/11/2025	0,37%	0,05	13,54	13,60	13,45	13,60	68K	15
06/11/2025	-0,52%	-0,07	13,49	13,58	13,49	13,58	918K	110
05/11/2025	1,19%	0,16	13,56	13,40	13,40	13,61	64K	18
04/11/2025	0,07%	0,01	13,40	13,40	13,20	13,41	146K	196
03/11/2025	-0,07%	-0,01	13,39	13,44	13,39	13,46	1M	126
31/10/2025	0,98%	0,13	13,40	13,32	13,31	13,40	1M	80
30/10/2025	-0,23%	-0,03	13,27	13,36	13,27	13,36	4K	8
29/10/2025	0,08%	0,01	13,30	13,42	13,25	13,42	26K	9
28/10/2025	1,37%	0,18	13,29	13,22	13,22	13,30	16K	14
27/10/2025	0,31%	0,04	13,11	13,09	13,07	13,17	2K	8
24/10/2025	-0,08%	-0,01	13,07	13,14	13,07	13,15	1K	8
23/10/2025	0,69%	0,09	13,08	13,12	13,08	13,17	18K	20
22/10/2025	1,25%	0,16	12,99	12,90	12,88	12,99	214K	21
21/10/2025	-0,77%	-0,10	12,83	12,91	12,83	12,91	4K	7
20/10/2025	0,47%	0,06	12,93	13,00	12,80	13,00	318K	40
17/10/2025	0,86%	0,11	12,87	12,79	12,77	12,87	3K	10
16/10/2025	-0,78%	-0,10	12,76	12,73	12,73	12,98	14K	10
15/10/2025	0,16%	0,02	12,86	12,97	12,69	12,97	89K	106
14/10/2025	-0,70%	-0,09	12,84	13,03	12,84	13,03	102K	18
13/10/2025	0,94%	0,12	12,93	12,80	12,80	13,09	23K	22
10/10/2025	-1,00%	-0,13	12,81	12,91	12,80	12,91	5K	7
09/10/2025	-0,92%	-0,12	12,94	13,06	12,94	13,09	18K	22
08/10/2025	-0,08%	-0,01	13,06	13,06	13,06	13,21	4K	12
07/10/2025	-0,98%	-0,13	13,07	13,24	13,07	13,24	58K	25
06/10/2025	-0,08%	-0,01	13,20	13,29	13,09	13,34	543K	59
03/10/2025	0,15%	0,02	13,21	13,25	13,21	13,28	3K	12
02/10/2025	-0,38%	-0,05	13,19	13,08	13,08	13,23	317K	113
01/10/2025	0,84%	0,11	13,24	13,13	13,13	13,26	219K	532
30/09/2025	-0,53%	-0,07	13,13	13,25	13,04	13,25	94K	93
29/09/2025	-0,38%	-0,05	13,20	13,35	13,20	13,35	834	44
26/09/2025	-0,67%	-0,09	13,25	13,27	13,25	13,33	10K	544
25/09/2025	-0,30%	-0,04	13,34	13,39	13,33	13,61	2M	235
24/09/2025	0,53%	0,07	13,38	13,47	13,30	13,47	22K	107
23/09/2025	0,15%	0,02	13,31	13,46	13,31	13,48	2K	37
22/09/2025	-0,30%	-0,04	13,29	13,29	13,25	13,36	7K	36
19/09/2025	-0,67%	-0,09	13,33	13,43	13,27	13,43	67K	64
18/09/2025	-0,59%	-0,08	13,42	13,63	13,41	13,63	46K	59
17/09/2025	0,22%	0,03	13,50	13,58	13,41	13,58	355K	1.007
16/09/2025	0,82%	0,11	13,47	13,30	13,30	13,47	22K	11
15/09/2025	0,83%	0,11	13,36	13,24	13,23	13,39	24K	38
12/09/2025	-0,75%	-0,10	13,25	13,36	13,25	13,44	28K	138
11/09/2025	0,60%	0,08	13,35	13,28	13,28	13,37	1K	66
10/09/2025	0,30%	0,04	13,27	13,30	13,21	13,30	96K	25
09/09/2025	0,46%	0,06	13,23	13,34	13,18	13,34	79K	56
08/09/2025	-0,08%	-0,01	13,17	13,32	13,12	13,32	7K	50
05/09/2025	-0,15%	-0,02	13,18	13,15	13,12	13,28	15K	78
04/09/2025	0,46%	0,06	13,20	13,32	13,06	13,32	3K	11
03/09/2025	-0,61%	-0,08	13,14	13,18	13,10	13,25	3K	108
02/09/2025	-0,23%	-0,03	13,22	13,30	13,22	13,30	317	6
01/09/2025	-0,15%	-0,02	13,25	13,17	13,17	13,31	18K	239
29/08/2025	0,15%	0,02	13,27	13,39	13,16	13,39	17K	11
28/08/2025	0,76%	0,10	13,25	13,15	13,15	13,53	4K	110
27/08/2025	0,54%	0,07	13,15	13,21	13,00	13,21	4K	69
26/08/2025	-0,08%	-0,01	13,08	13,00	12,97	13,21	45K	173
25/08/2025	0,38%	0,05	13,09	13,18	13,03	13,19	3K	111
22/08/2025	2,52%	0,32	13,04	12,87	12,79	13,05	22K	47
21/08/2025	0,16%	0,02	12,72	12,61	12,60	12,72	90K	31
20/08/2025	-0,08%	-0,01	12,70	12,81	12,67	12,81	636	24
19/08/2025	-0,78%	-0,10	12,71	12,87	12,64	12,87	5K	45
18/08/2025	-0,16%	-0,02	12,81	12,83	12,76	12,92	92K	179
15/08/2025	0,08%	0,01	12,83	12,95	12,72	12,95	2K	55
14/08/2025	-0,85%	-0,11	12,82	13,06	12,71	13,30	21K	64
13/08/2025	-0,46%	-0,06	12,93	12,89	12,87	13,06	3K	158
12/08/2025	0,23%	0,03	12,99	13,17	12,99	13,17	10K	695
11/08/2025	-0,31%	-0,04	12,96	13,00	12,89	13,04	11K	209
08/08/2025	-0,54%	-0,07	13,00	13,17	12,96	13,17	18K	70
07/08/2025	0,77%	0,10	13,07	13,20	12,97	13,20	11K	298
06/08/2025	-0,23%	-0,03	12,97	12,96	12,96	13,08	15K	608
05/08/2025	0,15%	0,02	13,00	13,01	12,88	13,25	80K	121
04/08/2025	-0,46%	-0,06	12,98	13,08	12,96	13,08	3K	9
01/08/2025	-1,29%	-0,17	13,04	13,21	13,04	13,36	13K	289
31/07/2025	-0,97%	-0,13	13,21	13,20	13,20	13,38	33K	89
30/07/2025	0,45%	0,06	13,34	13,20	13,20	13,40	35K	34
29/07/2025	0,38%	0,05	13,28	13,32	13,23	13,32	2K	7
28/07/2025	-1,05%	-0,14	13,23	13,25	13,23	13,36	5K	7
25/07/2025	-0,22%	-0,03	13,37	13,49	13,32	13,49	5K	135
24/07/2025	-0,59%	-0,08	13,40	13,49	13,33	13,49	11K	12
23/07/2025	0,75%	0,10	13,48	13,46	13,44	13,58	91K	514
22/07/2025	1,36%	0,18	13,38	13,31	13,08	13,39	81K	444
21/07/2025	1,15%	0,15	13,20	12,85	12,85	13,31	108K	91
18/07/2025	-0,68%	-0,09	13,05	13,10	12,95	13,17	11K	91
17/07/2025	-0,23%	-0,03	13,14	13,14	13,11	13,24	13K	44
16/07/2025	0,15%	0,02	13,17	13,29	13,00	13,29	4K	181
15/07/2025	-0,90%	-0,12	13,15	13,20	13,15	13,22	18K	77
14/07/2025	-0,67%	-0,09	13,27	13,23	13,20	13,44	21K	82
11/07/2025	0,15%	0,02	13,36	13,23	13,20	13,46	7K	240
10/07/2025	0,68%	0,09	13,34	13,38	13,30	13,54	14K	39
09/07/2025	-1,12%	-0,15	13,25	13,22	13,20	13,50	61K	196
08/07/2025	0,98%	0,13	13,40	13,29	13,16	13,42	6K	136
07/07/2025	-0,52%	-0,07	13,27	13,32	13,18	13,42	7K	13
04/07/2025	0,30%	0,04	13,34	13,35	13,25	13,38	11K	306
03/07/2025	0,61%	0,08	13,30	13,38	13,13	13,48	108K	26
02/07/2025	2,24%	0,29	13,22	12,84	12,84	13,22	6K	9
01/07/2025	-	-	12,93	13,10	12,90	13,56	639K	558

Date,Open,High,Low,Close,Volume
09-Jan-26,14.68,14.84,14.68,14.74,255009
08-Jan-26,14.66,14.68,14.63,14.67,703
07-Jan-26,14.58,14.68,14.50,14.62,2021
06-Jan-26,14.59,14.69,14.46,14.58,1048480
05-Jan-26,14.61,14.61,14.48,14.48,3759
02-Jan-26,14.73,14.78,14.41,14.58,5246
30-Dec-25,14.62,14.65,14.58,14.58,3598
29-Dec-25,14.73,14.73,14.46,14.56,7352
26-Dec-25,14.50,14.68,14.45,14.58,453827
23-Dec-25,14.69,14.73,14.40,14.50,6772
22-Dec-25,14.15,14.52,14.15,14.42,8333
19-Dec-25,14.43,14.43,14.18,14.25,24467
18-Dec-25,14.24,15.14,13.90,14.28,5500
17-Dec-25,14.10,14.22,14.10,14.14,196948
16-Dec-25,13.91,14.20,13.91,14.10,2354
15-Dec-25,14.17,14.42,14.05,14.20,1308940
12-Dec-25,14.05,14.17,13.89,14.17,500454
11-Dec-25,14.23,14.37,13.96,14.04,52431
10-Dec-25,14.04,14.17,14.04,14.17,1305
09-Dec-25,13.89,14.00,13.88,13.95,237
08-Dec-25,14.01,14.01,13.89,13.89,9213
05-Dec-25,14.17,14.24,13.87,13.87,48580
04-Dec-25,13.91,14.15,13.91,14.15,3099
03-Dec-25,13.70,13.98,13.70,13.98,23821
02-Dec-25,13.74,13.74,13.61,13.64,690484
01-Dec-25,13.69,13.69,13.55,13.55,23392
28-Nov-25,13.63,13.63,13.52,13.56,3421
27-Nov-25,13.76,13.76,13.55,13.59,21804
26-Nov-25,13.67,13.67,13.59,13.63,14022
25-Nov-25,13.44,13.54,13.41,13.51,706476
24-Nov-25,13.73,13.73,13.36,13.57,48074
21-Nov-25,13.65,13.66,13.60,13.60,1646
19-Nov-25,13.93,13.97,13.67,13.68,502410
18-Nov-25,13.91,13.91,13.85,13.85,1680
17-Nov-25,13.97,13.97,13.84,13.91,7757
14-Nov-25,13.86,13.95,13.86,13.87,3392
13-Nov-25,13.85,13.91,13.74,13.80,24915
12-Nov-25,13.94,13.94,13.67,13.83,20997
11-Nov-25,13.67,13.82,13.67,13.76,115921
10-Nov-25,13.63,13.63,13.52,13.58,16130
07-Nov-25,13.60,13.60,13.45,13.54,68065
06-Nov-25,13.58,13.58,13.49,13.49,917732
05-Nov-25,13.40,13.61,13.40,13.56,63892
04-Nov-25,13.40,13.41,13.20,13.40,145620
03-Nov-25,13.44,13.46,13.39,13.39,1019437
31-Oct-25,13.32,13.40,13.31,13.40,1003346
30-Oct-25,13.36,13.36,13.27,13.27,4293
29-Oct-25,13.42,13.42,13.25,13.30,25924
28-Oct-25,13.22,13.30,13.22,13.29,15601
27-Oct-25,13.09,13.17,13.07,13.11,2328
24-Oct-25,13.14,13.15,13.07,13.07,1101
23-Oct-25,13.12,13.17,13.08,13.08,17655
22-Oct-25,12.90,12.99,12.88,12.99,214345
21-Oct-25,12.91,12.91,12.83,12.83,3545
20-Oct-25,13.00,13.00,12.80,12.93,318397
17-Oct-25,12.79,12.87,12.77,12.87,3350
16-Oct-25,12.73,12.98,12.73,12.76,14181
15-Oct-25,12.97,12.97,12.69,12.86,88825
14-Oct-25,13.03,13.03,12.84,12.84,101617
13-Oct-25,12.80,13.09,12.80,12.93,23474
10-Oct-25,12.91,12.91,12.80,12.81,5081
09-Oct-25,13.06,13.09,12.94,12.94,18344
08-Oct-25,13.06,13.21,13.06,13.06,3895
07-Oct-25,13.24,13.24,13.07,13.07,57785
06-Oct-25,13.29,13.34,13.09,13.20,542623
03-Oct-25,13.25,13.28,13.21,13.21,3127
02-Oct-25,13.08,13.23,13.08,13.19,317178
01-Oct-25,13.13,13.26,13.13,13.24,218984
30-Sep-25,13.25,13.25,13.04,13.13,93570
29-Sep-25,13.35,13.35,13.20,13.20,834
26-Sep-25,13.27,13.33,13.25,13.25,10351
25-Sep-25,13.39,13.61,13.33,13.34,2003145
24-Sep-25,13.47,13.47,13.30,13.38,21854
23-Sep-25,13.46,13.48,13.31,13.31,1946
22-Sep-25,13.29,13.36,13.25,13.29,6994
19-Sep-25,13.43,13.43,13.27,13.33,66662
18-Sep-25,13.63,13.63,13.41,13.42,46052
17-Sep-25,13.58,13.58,13.41,13.50,355092
16-Sep-25,13.30,13.47,13.30,13.47,22133
15-Sep-25,13.24,13.39,13.23,13.36,24184
12-Sep-25,13.36,13.44,13.25,13.25,28308
11-Sep-25,13.28,13.37,13.28,13.35,1027
10-Sep-25,13.30,13.30,13.21,13.27,96221
09-Sep-25,13.34,13.34,13.18,13.23,78516
08-Sep-25,13.32,13.32,13.12,13.17,7447
05-Sep-25,13.15,13.28,13.12,13.18,15334
04-Sep-25,13.32,13.32,13.06,13.20,2788
03-Sep-25,13.18,13.25,13.10,13.14,2630
02-Sep-25,13.30,13.30,13.22,13.22,317
01-Sep-25,13.17,13.31,13.17,13.25,18104
29-Aug-25,13.39,13.39,13.16,13.27,17051
28-Aug-25,13.15,13.53,13.15,13.25,4487
27-Aug-25,13.21,13.21,13.00,13.15,4418
26-Aug-25,13.00,13.21,12.97,13.08,44912
25-Aug-25,13.18,13.19,13.03,13.09,2685
22-Aug-25,12.87,13.05,12.79,13.04,21566
21-Aug-25,12.61,12.72,12.60,12.72,90215
20-Aug-25,12.81,12.81,12.67,12.70,636
19-Aug-25,12.87,12.87,12.64,12.71,4718
18-Aug-25,12.83,12.92,12.76,12.81,92036
15-Aug-25,12.95,12.95,12.72,12.83,2010
14-Aug-25,13.06,13.30,12.71,12.82,20532
13-Aug-25,12.89,13.06,12.87,12.93,3031
12-Aug-25,13.17,13.17,12.99,12.99,10288
11-Aug-25,13.00,13.04,12.89,12.96,10654
08-Aug-25,13.17,13.17,12.96,13.00,18343
07-Aug-25,13.20,13.20,12.97,13.07,10531
06-Aug-25,12.96,13.08,12.96,12.97,15119
05-Aug-25,13.01,13.25,12.88,13.00,79719
04-Aug-25,13.08,13.08,12.96,12.98,2521
01-Aug-25,13.21,13.36,13.04,13.04,13244
31-Jul-25,13.20,13.38,13.20,13.21,32950
30-Jul-25,13.20,13.40,13.20,13.34,34979
29-Jul-25,13.32,13.32,13.23,13.28,1895
28-Jul-25,13.25,13.36,13.23,13.23,4807
25-Jul-25,13.49,13.49,13.32,13.37,5473
24-Jul-25,13.49,13.49,13.33,13.40,11474
23-Jul-25,13.46,13.58,13.44,13.48,91221
22-Jul-25,13.31,13.39,13.08,13.38,80828
21-Jul-25,12.85,13.31,12.85,13.20,107567
18-Jul-25,13.10,13.17,12.95,13.05,10963
17-Jul-25,13.14,13.24,13.11,13.14,12703
16-Jul-25,13.29,13.29,13.00,13.17,4121
15-Jul-25,13.20,13.22,13.15,13.15,18436
14-Jul-25,13.23,13.44,13.20,13.27,20533
11-Jul-25,13.23,13.46,13.20,13.36,7208
10-Jul-25,13.38,13.54,13.30,13.34,13827
09-Jul-25,13.22,13.50,13.20,13.25,61296
08-Jul-25,13.29,13.42,13.16,13.40,5799
07-Jul-25,13.32,13.42,13.18,13.27,6521
04-Jul-25,13.35,13.38,13.25,13.34,11408
03-Jul-25,13.38,13.48,13.13,13.30,108173
02-Jul-25,12.84,13.22,12.84,13.22,5671
01-Jul-25,13.10,13.56,12.90,12.93,638809

*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