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
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	-0,80%	-0,11	13,62	13,70	13,60	13,70	11K	7
05/09/2024	-0,44%	-0,06	13,73	13,87	13,73	13,87	9K	8
04/09/2024	1,03%	0,14	13,79	13,79	13,69	13,84	8K	13
03/09/2024	-2,15%	-0,30	13,65	14,08	13,65	14,08	6K	18
02/09/2024	-0,78%	-0,11	13,95	14,19	13,87	14,19	23K	12
30/08/2024	0,00%	0,00	14,06	14,06	14,06	14,06	224	2
29/08/2024	-0,78%	-0,11	14,06	14,07	14,06	14,21	1K	9
28/08/2024	0,14%	0,02	14,17	14,09	14,06	14,17	1K	4
27/08/2024	0,35%	0,05	14,15	14,16	14,12	14,20	8K	5
26/08/2024	1,15%	0,16	14,10	13,78	13,65	14,10	65K	17
23/08/2024	0,00%	0,00	13,94	13,94	13,94	13,94	376	3
22/08/2024	-0,43%	-0,06	13,94	14,01	13,90	14,01	69	4
21/08/2024	0,50%	0,07	14,00	14,06	13,94	14,08	13K	11
20/08/2024	1,09%	0,15	13,93	13,96	13,84	13,96	3K	12
19/08/2024	1,10%	0,15	13,78	13,77	13,77	13,87	41K	12
16/08/2024	-0,80%	-0,11	13,63	13,80	13,63	13,80	713	9
15/08/2024	1,10%	0,15	13,74	13,59	13,59	13,77	8K	14
14/08/2024	0,07%	0,01	13,59	13,55	13,55	13,59	4K	4
13/08/2024	0,97%	0,13	13,58	13,59	13,50	13,59	8K	10
12/08/2024	0,90%	0,12	13,45	13,33	13,33	13,52	7K	12
09/08/2024	2,30%	0,30	13,33	13,37	13,31	13,37	1K	7
08/08/2024	0,46%	0,06	13,03	13,03	13,03	13,24	3K	12
07/08/2024	-0,31%	-0,04	12,97	13,01	12,97	13,02	285	4
06/08/2024	0,62%	0,08	13,01	12,97	12,97	13,01	58K	8
05/08/2024	-1,22%	-0,16	12,93	13,09	12,87	13,09	22K	15
02/08/2024	-2,89%	-0,39	13,09	13,37	13,09	13,38	24K	19
01/08/2024	-0,66%	-0,09	13,48	13,71	13,48	13,71	15K	13
31/07/2024	0,97%	0,13	13,57	13,56	13,48	13,57	2K	10
30/07/2024	0,22%	0,03	13,44	13,25	13,25	13,44	14K	5
29/07/2024	-0,37%	-0,05	13,41	13,45	13,24	13,45	28K	219
26/07/2024	0,90%	0,12	13,46	13,23	13,23	13,51	10K	7
25/07/2024	-0,30%	-0,04	13,34	13,45	13,23	13,45	2K	9
24/07/2024	1,67%	0,22	13,38	13,17	13,17	13,42	86K	12
23/07/2024	-2,88%	-0,39	13,16	13,37	13,16	13,64	21K	21
22/07/2024	-0,15%	-0,02	13,55	13,58	13,51	13,58	9K	10
19/07/2024	0,52%	0,07	13,57	13,51	13,51	13,57	650	2
18/07/2024	-1,89%	-0,26	13,50	13,74	13,50	13,74	58K	16
17/07/2024	0,07%	0,01	13,76	13,75	13,75	13,82	80K	14
16/07/2024	-0,58%	-0,08	13,75	13,69	13,69	13,77	2K	15
15/07/2024	0,88%	0,12	13,83	13,81	13,63	13,89	17K	18
12/07/2024	1,18%	0,16	13,71	13,58	13,58	13,72	4K	8
11/07/2024	0,44%	0,06	13,55	13,56	13,55	13,63	2K	8
10/07/2024	-0,52%	-0,07	13,49	13,75	13,49	13,75	8K	10
09/07/2024	0,00%	0,00	13,56	13,56	13,56	13,57	976	6
08/07/2024	-0,73%	-0,10	13,56	13,58	13,56	13,79	613	8
05/07/2024	0,22%	0,03	13,66	13,78	13,65	13,78	629	8
04/07/2024	-1,87%	-0,26	13,63	14,04	13,63	14,04	9K	16
03/07/2024	0,36%	0,05	13,89	13,97	13,81	13,97	2K	11
02/07/2024	0,36%	0,05	13,84	13,97	13,84	13,97	18K	12
01/07/2024	1,40%	0,19	13,79	13,60	13,60	13,85	21K	14
28/06/2024	-1,95%	-0,27	13,60	13,72	13,49	13,72	1K	12
27/06/2024	5,32%	0,70	13,87	13,16	13,16	13,87	32K	36
26/06/2024	1,07%	0,14	13,17	13,19	13,17	13,25	435	7
25/06/2024	-0,15%	-0,02	13,03	13,19	13,01	13,30	152K	20
24/06/2024	0,62%	0,08	13,05	12,90	12,90	13,05	6K	15
21/06/2024	0,86%	0,11	12,97	13,06	12,95	13,06	2K	8
20/06/2024	0,78%	0,10	12,86	12,86	12,80	13,07	61K	12
19/06/2024	0,31%	0,04	12,76	12,84	12,73	12,84	293	7
18/06/2024	1,76%	0,22	12,72	12,39	12,35	12,74	47K	23
17/06/2024	-1,34%	-0,17	12,50	12,71	12,49	12,71	608K	28
14/06/2024	-0,63%	-0,08	12,67	12,75	12,62	12,79	759	14
13/06/2024	-0,31%	-0,04	12,75	12,82	12,71	12,82	14K	8
12/06/2024	-0,31%	-0,04	12,79	12,85	12,73	12,85	6K	12
11/06/2024	0,08%	0,01	12,83	12,82	12,70	12,89	446	6
10/06/2024	1,02%	0,13	12,82	12,74	12,64	12,82	29K	13
07/06/2024	-1,32%	-0,17	12,69	12,81	12,68	12,81	27K	15
06/06/2024	1,18%	0,15	12,86	12,71	12,71	12,86	3K	10
05/06/2024	-0,55%	-0,07	12,71	12,68	12,68	12,87	1K	17
04/06/2024	-1,39%	-0,18	12,78	12,97	12,70	12,97	9K	29
03/06/2024	-1,07%	-0,14	12,96	13,07	12,89	13,09	35K	58
31/05/2024	0,00%	0,00	13,10	13,17	13,00	13,17	26K	17
29/05/2024	0,08%	0,01	13,10	13,22	13,04	13,22	17K	19
28/05/2024	-0,68%	-0,09	13,09	13,28	13,09	13,29	1K	16
27/05/2024	-0,08%	-0,01	13,18	13,29	13,13	13,29	16K	14
24/05/2024	-0,30%	-0,04	13,19	13,23	13,13	13,24	20K	10
23/05/2024	-0,23%	-0,03	13,23	13,25	13,14	13,25	31K	17
22/05/2024	-1,41%	-0,19	13,26	13,30	13,26	13,54	18K	27
21/05/2024	-0,96%	-0,13	13,45	13,62	13,45	13,62	1K	8
20/05/2024	0,30%	0,04	13,58	13,61	13,54	13,63	2K	10
17/05/2024	0,22%	0,03	13,54	13,54	13,49	13,54	2K	8
16/05/2024	0,60%	0,08	13,51	13,43	13,42	13,51	26K	11
15/05/2024	-0,22%	-0,03	13,43	13,41	13,29	13,48	17K	19
14/05/2024	-	-	13,46	13,55	13,42	13,55	1K	7

Date,Open,High,Low,Close,Volume
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
05-Sep-24,13.87,13.87,13.73,13.73,8592
04-Sep-24,13.79,13.84,13.69,13.79,7945
03-Sep-24,14.08,14.08,13.65,13.65,5798
02-Sep-24,14.19,14.19,13.87,13.95,22689
30-Aug-24,14.06,14.06,14.06,14.06,224
29-Aug-24,14.07,14.21,14.06,14.06,1198
28-Aug-24,14.09,14.17,14.06,14.17,1465
27-Aug-24,14.16,14.20,14.12,14.15,7588
26-Aug-24,13.78,14.10,13.65,14.10,65043
23-Aug-24,13.94,13.94,13.94,13.94,376
22-Aug-24,14.01,14.01,13.90,13.94,69
21-Aug-24,14.06,14.08,13.94,14.00,12851
20-Aug-24,13.96,13.96,13.84,13.93,2700
19-Aug-24,13.77,13.87,13.77,13.78,41195
16-Aug-24,13.80,13.80,13.63,13.63,713
15-Aug-24,13.59,13.77,13.59,13.74,8209
14-Aug-24,13.55,13.59,13.55,13.59,3646
13-Aug-24,13.59,13.59,13.50,13.58,8430
12-Aug-24,13.33,13.52,13.33,13.45,6606
09-Aug-24,13.37,13.37,13.31,13.33,1399
08-Aug-24,13.03,13.24,13.03,13.03,3351
07-Aug-24,13.01,13.02,12.97,12.97,285
06-Aug-24,12.97,13.01,12.97,13.01,57920
05-Aug-24,13.09,13.09,12.87,12.93,21992
02-Aug-24,13.37,13.38,13.09,13.09,23783
01-Aug-24,13.71,13.71,13.48,13.48,14780
31-Jul-24,13.56,13.57,13.48,13.57,1515
30-Jul-24,13.25,13.44,13.25,13.44,14164
29-Jul-24,13.45,13.45,13.24,13.41,27524
26-Jul-24,13.23,13.51,13.23,13.46,9667
25-Jul-24,13.45,13.45,13.23,13.34,1854
24-Jul-24,13.17,13.42,13.17,13.38,86134
23-Jul-24,13.37,13.64,13.16,13.16,20618
22-Jul-24,13.58,13.58,13.51,13.55,8826
19-Jul-24,13.51,13.57,13.51,13.57,650
18-Jul-24,13.74,13.74,13.50,13.50,58390
17-Jul-24,13.75,13.82,13.75,13.76,80280
16-Jul-24,13.69,13.77,13.69,13.75,2270
15-Jul-24,13.81,13.89,13.63,13.83,16586
12-Jul-24,13.58,13.72,13.58,13.71,4321
11-Jul-24,13.56,13.63,13.55,13.55,1633
10-Jul-24,13.75,13.75,13.49,13.49,7715
09-Jul-24,13.56,13.57,13.56,13.56,976
08-Jul-24,13.58,13.79,13.56,13.56,613
05-Jul-24,13.78,13.78,13.65,13.66,629
04-Jul-24,14.04,14.04,13.63,13.63,9197
03-Jul-24,13.97,13.97,13.81,13.89,1830
02-Jul-24,13.97,13.97,13.84,13.84,17764
01-Jul-24,13.60,13.85,13.60,13.79,20885
28-Jun-24,13.72,13.72,13.49,13.60,1074
27-Jun-24,13.16,13.87,13.16,13.87,31544
26-Jun-24,13.19,13.25,13.17,13.17,435
25-Jun-24,13.19,13.30,13.01,13.03,151761
24-Jun-24,12.90,13.05,12.90,13.05,6298
21-Jun-24,13.06,13.06,12.95,12.97,2141
20-Jun-24,12.86,13.07,12.80,12.86,60784
19-Jun-24,12.84,12.84,12.73,12.76,293
18-Jun-24,12.39,12.74,12.35,12.72,47343
17-Jun-24,12.71,12.71,12.49,12.50,608460
14-Jun-24,12.75,12.79,12.62,12.67,759
13-Jun-24,12.82,12.82,12.71,12.75,13906
12-Jun-24,12.85,12.85,12.73,12.79,5535
11-Jun-24,12.82,12.89,12.70,12.83,446
10-Jun-24,12.74,12.82,12.64,12.82,29262
07-Jun-24,12.81,12.81,12.68,12.69,26526
06-Jun-24,12.71,12.86,12.71,12.86,3199
05-Jun-24,12.68,12.87,12.68,12.71,1441
04-Jun-24,12.97,12.97,12.70,12.78,8695
03-Jun-24,13.07,13.09,12.89,12.96,35424
31-May-24,13.17,13.17,13.00,13.10,26200
29-May-24,13.22,13.22,13.04,13.10,16563
28-May-24,13.28,13.29,13.09,13.09,1190
27-May-24,13.29,13.29,13.13,13.18,16214
24-May-24,13.23,13.24,13.13,13.19,19669
23-May-24,13.25,13.25,13.14,13.23,30828
22-May-24,13.30,13.54,13.26,13.26,18490
21-May-24,13.62,13.62,13.45,13.45,1200
20-May-24,13.61,13.63,13.54,13.58,1549
17-May-24,13.54,13.54,13.49,13.54,1500
16-May-24,13.43,13.51,13.42,13.51,26371
15-May-24,13.41,13.48,13.29,13.43,16664
14-May-24,13.55,13.55,13.42,13.46,1036

*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