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
22/04/2024	0,07%	0,01	13,48	13,58	13,34	13,58	13K	13
19/04/2024	1,74%	0,23	13,47	13,36	13,34	13,47	1K	9
18/04/2024	-0,08%	-0,01	13,24	13,28	13,20	13,38	5K	8
17/04/2024	-0,38%	-0,05	13,25	13,45	13,25	13,45	2K	16
16/04/2024	-0,37%	-0,05	13,30	13,53	13,25	13,53	17K	11
15/04/2024	0,75%	0,10	13,35	13,25	13,25	13,52	6K	16
12/04/2024	-1,34%	-0,18	13,25	13,50	13,25	13,52	11K	13
11/04/2024	-0,15%	-0,02	13,43	13,26	13,26	13,43	400	4
10/04/2024	0,15%	0,02	13,45	13,45	13,39	13,45	2K	6
09/04/2024	0,22%	0,03	13,43	13,40	13,31	13,47	6K	18
08/04/2024	1,44%	0,19	13,40	13,25	13,25	13,44	8K	17

05/04/2024	-1,49%	-0,20	13,21	13,29	13,18	13,29	2K	12
04/04/2024	0,98%	0,13	13,41	13,27	13,27	13,47	5K	19
03/04/2024	1,30%	0,17	13,28	13,33	13,18	13,33	4K	7
02/04/2024	-0,76%	-0,10	13,11	13,24	13,11	13,34	12K	19
01/04/2024	-0,30%	-0,04	13,21	13,37	13,21	13,37	14K	15
28/03/2024	1,38%	0,18	13,25	13,18	13,07	13,25	7K	12
27/03/2024	0,15%	0,02	13,07	13,07	12,97	13,07	2K	15
26/03/2024	-0,38%	-0,05	13,05	13,16	12,97	13,16	1K	10
25/03/2024	0,69%	0,09	13,10	13,13	13,04	13,13	457	8
22/03/2024	-1,14%	-0,15	13,01	13,24	12,99	13,24	2K	10
21/03/2024	-1,42%	-0,19	13,16	13,34	13,06	13,38	828	10
20/03/2024	1,75%	0,23	13,35	13,24	13,06	13,35	7K	8
19/03/2024	1,00%	0,13	13,12	13,16	13,10	13,21	16K	17
18/03/2024	0,93%	0,12	12,99	12,87	12,87	13,00	7K	13
15/03/2024	-0,62%	-0,08	12,87	13,04	12,75	13,04	74K	633
14/03/2024	-0,69%	-0,09	12,95	13,01	12,91	13,01	922	6
13/03/2024	0,69%	0,09	13,04	13,00	12,98	13,05	2K	9
12/03/2024	1,17%	0,15	12,95	12,90	12,78	12,98	488	13
11/03/2024	0,23%	0,03	12,80	12,77	12,76	12,84	5K	10
08/03/2024	-2,52%	-0,33	12,77	13,15	12,77	13,15	8K	23
07/03/2024	-0,15%	-0,02	13,10	13,28	13,06	13,28	2K	5
06/03/2024	-0,30%	-0,04	13,12	13,16	13,09	13,18	29K	17
05/03/2024	0,23%	0,03	13,16	13,13	13,10	13,20	2K	13
04/03/2024	-0,30%	-0,04	13,13	13,16	13,11	13,19	1K	8
01/03/2024	0,46%	0,06	13,17	13,04	13,04	13,25	20K	18
29/02/2024	-0,46%	-0,06	13,11	13,10	13,03	13,20	2K	12
28/02/2024	-1,64%	-0,22	13,17	13,41	13,17	13,49	20K	13
27/02/2024	1,98%	0,26	13,39	13,14	13,14	13,39	12K	16
26/02/2024	0,23%	0,03	13,13	13,13	13,10	13,13	28K	9
23/02/2024	-1,21%	-0,16	13,10	13,25	13,10	13,25	18K	8
22/02/2024	0,61%	0,08	13,26	13,15	13,15	13,29	3K	11
21/02/2024	0,23%	0,03	13,18	13,15	13,14	13,23	27K	12
20/02/2024	-0,23%	-0,03	13,15	13,19	13,09	13,19	2K	11
19/02/2024	-0,60%	-0,08	13,18	13,34	13,12	13,34	24K	18
16/02/2024	2,39%	0,31	13,26	12,86	12,86	13,26	22K	28
15/02/2024	1,49%	0,19	12,95	12,91	12,82	12,95	7K	12
14/02/2024	-1,01%	-0,13	12,76	12,89	12,75	12,89	3K	14
09/02/2024	-1,60%	-0,21	12,89	13,20	12,89	13,20	16K	17
08/02/2024	-0,38%	-0,05	13,10	13,22	13,00	13,22	9K	11
07/02/2024	0,46%	0,06	13,15	13,13	13,13	13,19	2K	8
06/02/2024	1,47%	0,19	13,09	12,99	12,99	13,15	10K	24
05/02/2024	0,62%	0,08	12,90	12,92	12,79	12,92	141	7
02/02/2024	-2,44%	-0,32	12,82	13,12	12,82	13,12	2K	23
01/02/2024	1,00%	0,13	13,14	12,93	12,93	13,14	9K	11
31/01/2024	0,62%	0,08	13,01	12,93	12,93	13,11	1K	17
30/01/2024	-1,00%	-0,13	12,93	13,03	12,93	13,03	2K	8
29/01/2024	-1,51%	-0,20	13,06	13,29	13,05	13,29	11K	16
26/01/2024	1,61%	0,21	13,26	13,06	13,06	13,26	3K	14
25/01/2024	-0,15%	-0,02	13,05	13,15	13,05	13,15	3K	9
24/01/2024	1,32%	0,17	13,07	12,96	12,96	13,09	8K	13
23/01/2024	1,82%	0,23	12,90	12,82	12,82	12,94	1K	12
22/01/2024	-0,78%	-0,10	12,67	12,68	12,67	12,78	9K	14
19/01/2024	0,16%	0,02	12,77	12,76	12,68	12,77	546	14
18/01/2024	-0,23%	-0,03	12,75	12,99	12,75	12,99	4K	4
17/01/2024	-1,31%	-0,17	12,78	13,07	12,78	13,07	6K	19
16/01/2024	-1,67%	-0,22	12,95	13,10	12,95	13,10	7K	12
15/01/2024	0,84%	0,11	13,17	13,06	12,96	13,17	17K	13
12/01/2024	0,38%	0,05	13,06	13,01	13,01	13,13	9K	14
11/01/2024	0,31%	0,04	13,01	12,97	12,95	13,01	16K	9
10/01/2024	-1,67%	-0,22	12,97	13,18	12,97	13,18	3K	16
09/01/2024	-0,30%	-0,04	13,19	13,37	13,18	13,37	2K	9
08/01/2024	-0,82%	-0,11	13,23	13,42	13,17	13,42	26K	11
05/01/2024	-0,22%	-0,03	13,34	13,37	13,30	13,40	908	7
04/01/2024	-1,11%	-0,15	13,37	13,52	13,36	13,52	43K	18
03/01/2024	0,52%	0,07	13,52	13,45	13,35	13,55	16K	18
02/01/2024	-0,52%	-0,07	13,45	13,52	13,45	13,57	8K	17
28/12/2023	0,22%	0,03	13,52	13,68	13,46	13,68	3M	188
27/12/2023	-0,07%	-0,01	13,49	13,50	13,49	13,66	41K	13
26/12/2023	0,97%	0,13	13,50	13,50	13,50	13,55	2K	10
22/12/2023	0,98%	0,13	13,37	13,21	13,21	13,44	39K	14
21/12/2023	0,08%	0,01	13,24	13,23	13,11	13,32	4K	13
20/12/2023	0,61%	0,08	13,23	13,15	13,03	13,27	4K	13
19/12/2023	0,38%	0,05	13,15	13,14	13,09	13,18	552	9
18/12/2023	1,08%	0,14	13,10	12,85	12,85	13,11	94K	20
15/12/2023	-0,61%	-0,08	12,96	13,04	12,96	13,05	82K	18
14/12/2023	1,56%	0,20	13,04	12,91	12,81	13,04	16K	21
13/12/2023	1,18%	0,15	12,84	12,78	12,68	12,84	36K	10
12/12/2023	-0,63%	-0,08	12,69	12,82	12,65	12,82	2K	12
11/12/2023	0,63%	0,08	12,77	12,70	12,70	12,78	2K	11
08/12/2023	1,36%	0,17	12,69	12,52	12,52	12,69	404	7
07/12/2023	0,08%	0,01	12,52	12,69	12,52	12,69	3K	6
06/12/2023	-1,50%	-0,19	12,51	12,84	12,51	12,84	53K	20
05/12/2023	-1,32%	-0,17	12,70	12,86	12,70	12,96	3M	30
04/12/2023	-0,69%	-0,09	12,87	12,96	12,83	12,96	463	7
01/12/2023	-0,15%	-0,02	12,96	13,19	12,96	13,19	3K	8
30/11/2023	-0,31%	-0,04	12,98	13,23	12,98	13,23	13K	13
29/11/2023	-0,08%	-0,01	13,02	13,04	13,00	13,04	10K	8
28/11/2023	1,09%	0,14	13,03	12,89	12,82	13,03	42K	15
27/11/2023	-0,77%	-0,10	12,89	12,99	12,87	12,99	2K	10
24/11/2023	-0,15%	-0,02	12,99	12,96	12,96	13,04	116	4
23/11/2023	-0,08%	-0,01	13,01	13,10	13,00	13,10	55K	8
22/11/2023	-0,46%	-0,06	13,02	13,08	12,94	13,12	68K	19
21/11/2023	0,08%	0,01	13,08	13,06	13,02	13,09	3K	8
20/11/2023	1,24%	0,16	13,07	12,99	12,99	13,07	11K	9
17/11/2023	1,33%	0,17	12,91	12,78	12,62	13,02	208K	14
16/11/2023	0,47%	0,06	12,74	12,79	12,65	12,89	86K	13
14/11/2023	1,68%	0,21	12,68	12,53	12,53	12,68	2K	10
13/11/2023	0,48%	0,06	12,47	12,47	12,41	12,47	54K	15
10/11/2023	1,47%	0,18	12,41	12,39	12,39	12,46	5K	9
09/11/2023	0,08%	0,01	12,23	12,34	12,23	12,38	6K	9
08/11/2023	-1,05%	-0,13	12,22	12,47	12,22	12,53	836	12
07/11/2023	-0,88%	-0,11	12,35	12,37	12,35	12,39	11K	8
06/11/2023	0,48%	0,06	12,46	12,24	12,24	12,53	87K	22
03/11/2023	1,47%	0,18	12,40	12,34	12,15	12,40	9K	16
01/11/2023	1,50%	0,18	12,22	12,04	11,91	12,22	25K	13
31/10/2023	1,01%	0,12	12,04	11,91	11,91	12,07	144	5
30/10/2023	-0,58%	-0,07	11,92	11,97	11,91	12,05	1K	11
27/10/2023	-0,08%	-0,01	11,99	12,06	11,99	12,06	156	5
26/10/2023	0,50%	0,06	12,00	11,94	11,91	12,10	20K	15
25/10/2023	-0,50%	-0,06	11,94	11,99	11,94	12,00	7K	8
24/10/2023	0,93%	0,11	12,00	11,96	11,87	12,05	1K	11
23/10/2023	-1,74%	-0,21	11,89	12,10	11,89	12,10	871	12
20/10/2023	-0,98%	-0,12	12,10	12,17	12,01	12,17	8K	12
19/10/2023	-0,57%	-0,07	12,22	12,44	12,22	12,44	9K	12
18/10/2023	-1,36%	-0,17	12,29	12,29	12,29	12,36	8K	12
17/10/2023	0,65%	0,08	12,46	12,45	12,36	12,51	5M	266
16/10/2023	0,73%	0,09	12,38	12,33	12,29	12,38	13K	8
13/10/2023	1,07%	0,13	12,29	12,33	12,27	12,36	14K	18
11/10/2023	-1,22%	-0,15	12,16	12,22	12,12	12,24	5K	17
10/10/2023	2,16%	0,26	12,31	12,12	12,11	12,31	40K	32
09/10/2023	1,09%	0,13	12,05	11,92	11,92	12,05	15K	14
06/10/2023	1,45%	0,17	11,92	11,78	11,71	11,92	20K	11
05/10/2023	-	-	11,75	11,92	11,67	11,92	67K	20

Date,Open,High,Low,Close,Volume
22-Apr-24,13.58,13.58,13.34,13.48,12612
19-Apr-24,13.36,13.47,13.34,13.47,1042
18-Apr-24,13.28,13.38,13.20,13.24,4926
17-Apr-24,13.45,13.45,13.25,13.25,2457
16-Apr-24,13.53,13.53,13.25,13.30,16992
15-Apr-24,13.25,13.52,13.25,13.35,5898
12-Apr-24,13.50,13.52,13.25,13.25,10602
11-Apr-24,13.26,13.43,13.26,13.43,400
10-Apr-24,13.45,13.45,13.39,13.45,1653
09-Apr-24,13.40,13.47,13.31,13.43,5732
08-Apr-24,13.25,13.44,13.25,13.40,7679
05-Apr-24,13.29,13.29,13.18,13.21,2403
04-Apr-24,13.27,13.47,13.27,13.41,4981
03-Apr-24,13.33,13.33,13.18,13.28,4164
02-Apr-24,13.24,13.34,13.11,13.11,11832
01-Apr-24,13.37,13.37,13.21,13.21,13597
28-Mar-24,13.18,13.25,13.07,13.25,6798
27-Mar-24,13.07,13.07,12.97,13.07,2433
26-Mar-24,13.16,13.16,12.97,13.05,1353
25-Mar-24,13.13,13.13,13.04,13.10,457
22-Mar-24,13.24,13.24,12.99,13.01,2291
21-Mar-24,13.34,13.38,13.06,13.16,828
20-Mar-24,13.24,13.35,13.06,13.35,7416
19-Mar-24,13.16,13.21,13.10,13.12,15574
18-Mar-24,12.87,13.00,12.87,12.99,7184
15-Mar-24,13.04,13.04,12.75,12.87,74287
14-Mar-24,13.01,13.01,12.91,12.95,922
13-Mar-24,13.00,13.05,12.98,13.04,2178
12-Mar-24,12.90,12.98,12.78,12.95,488
11-Mar-24,12.77,12.84,12.76,12.80,5055
08-Mar-24,13.15,13.15,12.77,12.77,8355
07-Mar-24,13.28,13.28,13.06,13.10,1638
06-Mar-24,13.16,13.18,13.09,13.12,29418
05-Mar-24,13.13,13.20,13.10,13.16,2128
04-Mar-24,13.16,13.19,13.11,13.13,1015
01-Mar-24,13.04,13.25,13.04,13.17,20487
29-Feb-24,13.10,13.20,13.03,13.11,1575
28-Feb-24,13.41,13.49,13.17,13.17,20391
27-Feb-24,13.14,13.39,13.14,13.39,11826
26-Feb-24,13.13,13.13,13.10,13.13,28331
23-Feb-24,13.25,13.25,13.10,13.10,17721
22-Feb-24,13.15,13.29,13.15,13.26,3213
21-Feb-24,13.15,13.23,13.14,13.18,26591
20-Feb-24,13.19,13.19,13.09,13.15,2391
19-Feb-24,13.34,13.34,13.12,13.18,24391
16-Feb-24,12.86,13.26,12.86,13.26,22206
15-Feb-24,12.91,12.95,12.82,12.95,7025
14-Feb-24,12.89,12.89,12.75,12.76,3375
09-Feb-24,13.20,13.20,12.89,12.89,15923
08-Feb-24,13.22,13.22,13.00,13.10,9062
07-Feb-24,13.13,13.19,13.13,13.15,2443
06-Feb-24,12.99,13.15,12.99,13.09,9518
05-Feb-24,12.92,12.92,12.79,12.90,141
02-Feb-24,13.12,13.12,12.82,12.82,2217
01-Feb-24,12.93,13.14,12.93,13.14,9053
31-Jan-24,12.93,13.11,12.93,13.01,1304
30-Jan-24,13.03,13.03,12.93,12.93,1668
29-Jan-24,13.29,13.29,13.05,13.06,10784
26-Jan-24,13.06,13.26,13.06,13.26,2825
25-Jan-24,13.15,13.15,13.05,13.05,3231
24-Jan-24,12.96,13.09,12.96,13.07,7577
23-Jan-24,12.82,12.94,12.82,12.90,1494
22-Jan-24,12.68,12.78,12.67,12.67,8990
19-Jan-24,12.76,12.77,12.68,12.77,546
18-Jan-24,12.99,12.99,12.75,12.75,3940
17-Jan-24,13.07,13.07,12.78,12.78,6028
16-Jan-24,13.10,13.10,12.95,12.95,6825
15-Jan-24,13.06,13.17,12.96,13.17,16866
12-Jan-24,13.01,13.13,13.01,13.06,8871
11-Jan-24,12.97,13.01,12.95,13.01,16234
10-Jan-24,13.18,13.18,12.97,12.97,2790
09-Jan-24,13.37,13.37,13.18,13.19,1638
08-Jan-24,13.42,13.42,13.17,13.23,25506
05-Jan-24,13.37,13.40,13.30,13.34,908
04-Jan-24,13.52,13.52,13.36,13.37,43305
03-Jan-24,13.45,13.55,13.35,13.52,15665
02-Jan-24,13.52,13.57,13.45,13.45,7702
28-Dec-23,13.68,13.68,13.46,13.52,2702153
27-Dec-23,13.50,13.66,13.49,13.49,41109
26-Dec-23,13.50,13.55,13.50,13.50,2308
22-Dec-23,13.21,13.44,13.21,13.37,38858
21-Dec-23,13.23,13.32,13.11,13.24,3989
20-Dec-23,13.15,13.27,13.03,13.23,3984
19-Dec-23,13.14,13.18,13.09,13.15,552
18-Dec-23,12.85,13.11,12.85,13.10,94465
15-Dec-23,13.04,13.05,12.96,12.96,82171
14-Dec-23,12.91,13.04,12.81,13.04,16492
13-Dec-23,12.78,12.84,12.68,12.84,35784
12-Dec-23,12.82,12.82,12.65,12.69,2180
11-Dec-23,12.70,12.78,12.70,12.77,1615
08-Dec-23,12.52,12.69,12.52,12.69,404
07-Dec-23,12.69,12.69,12.52,12.52,3247
06-Dec-23,12.84,12.84,12.51,12.51,53127
05-Dec-23,12.86,12.96,12.70,12.70,2543228
04-Dec-23,12.96,12.96,12.83,12.87,463
01-Dec-23,13.19,13.19,12.96,12.96,2546
30-Nov-23,13.23,13.23,12.98,12.98,12759
29-Nov-23,13.04,13.04,13.00,13.02,10025
28-Nov-23,12.89,13.03,12.82,13.03,41995
27-Nov-23,12.99,12.99,12.87,12.89,2315
24-Nov-23,12.96,13.04,12.96,12.99,116
23-Nov-23,13.10,13.10,13.00,13.01,55056
22-Nov-23,13.08,13.12,12.94,13.02,68356
21-Nov-23,13.06,13.09,13.02,13.08,2621
20-Nov-23,12.99,13.07,12.99,13.07,10770
17-Nov-23,12.78,13.02,12.62,12.91,208330
16-Nov-23,12.79,12.89,12.65,12.74,86378
14-Nov-23,12.53,12.68,12.53,12.68,1938
13-Nov-23,12.47,12.47,12.41,12.47,53907
10-Nov-23,12.39,12.46,12.39,12.41,5083
09-Nov-23,12.34,12.38,12.23,12.23,6230
08-Nov-23,12.47,12.53,12.22,12.22,836
07-Nov-23,12.37,12.39,12.35,12.35,10670
06-Nov-23,12.24,12.53,12.24,12.46,87489
03-Nov-23,12.34,12.40,12.15,12.40,8643
01-Nov-23,12.04,12.22,11.91,12.22,24805
31-Oct-23,11.91,12.07,11.91,12.04,144
30-Oct-23,11.97,12.05,11.91,11.92,1219
27-Oct-23,12.06,12.06,11.99,11.99,156
26-Oct-23,11.94,12.10,11.91,12.00,20095
25-Oct-23,11.99,12.00,11.94,11.94,7094
24-Oct-23,11.96,12.05,11.87,12.00,1114
23-Oct-23,12.10,12.10,11.89,11.89,871
20-Oct-23,12.17,12.17,12.01,12.10,8147
19-Oct-23,12.44,12.44,12.22,12.22,8541
18-Oct-23,12.29,12.36,12.29,12.29,8077
17-Oct-23,12.45,12.51,12.36,12.46,5217553
16-Oct-23,12.33,12.38,12.29,12.38,13195
13-Oct-23,12.33,12.36,12.27,12.29,14346
11-Oct-23,12.22,12.24,12.12,12.16,5428
10-Oct-23,12.12,12.31,12.11,12.31,39694
09-Oct-23,11.92,12.05,11.92,12.05,15178
06-Oct-23,11.78,11.92,11.71,11.92,19528
05-Oct-23,11.92,11.92,11.67,11.75,66691

*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