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
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	0,31%	0,04	12,93	13,10	12,90	13,56	639K	558
27/06/2025	-0,15%	-0,02	12,89	12,77	12,77	12,89	20K	7
26/06/2025	1,41%	0,18	12,91	12,77	12,77	12,97	6K	15
25/06/2025	-1,16%	-0,15	12,73	12,76	12,68	12,80	69K	13
24/06/2025	-1,53%	-0,20	12,88	13,22	12,79	13,22	13K	16
23/06/2025	-0,30%	-0,04	13,08	13,16	13,01	13,18	27K	10
20/06/2025	-1,28%	-0,17	13,12	13,40	13,10	13,40	684	6
18/06/2025	-0,30%	-0,04	13,29	13,20	13,20	13,39	3K	6
17/06/2025	-0,97%	-0,13	13,33	13,35	13,29	13,52	99K	15
16/06/2025	0,52%	0,07	13,46	13,52	13,46	13,59	837	11
13/06/2025	0,30%	0,04	13,39	13,40	13,34	13,45	146K	22
12/06/2025	0,23%	0,03	13,35	13,27	13,27	13,35	132	3
11/06/2025	0,08%	0,01	13,32	13,31	13,25	13,36	2K	10
10/06/2025	1,14%	0,15	13,31	13,30	13,29	13,37	66	4
09/06/2025	0,30%	0,04	13,16	13,06	13,06	13,17	16K	14
06/06/2025	0,92%	0,12	13,12	13,05	13,00	13,20	61K	16
05/06/2025	0,85%	0,11	13,00	12,91	12,91	13,14	17K	13
04/06/2025	-0,85%	-0,11	12,89	12,96	12,89	13,08	8K	12
03/06/2025	0,31%	0,04	13,00	13,09	12,82	13,09	27K	34
02/06/2025	0,70%	0,09	12,96	12,87	12,81	13,05	49K	21
30/05/2025	-2,05%	-0,27	12,87	13,00	12,87	13,00	22K	12
29/05/2025	-0,08%	-0,01	13,14	13,26	13,10	13,26	19K	13
28/05/2025	-0,15%	-0,02	13,15	13,33	13,10	13,33	223	6
27/05/2025	-0,08%	-0,01	13,17	13,26	13,12	13,26	32K	8
26/05/2025	-0,45%	-0,06	13,18	13,19	13,13	13,19	17K	6
23/05/2025	0,08%	0,01	13,24	13,18	13,18	13,24	751	3
22/05/2025	-0,45%	-0,06	13,23	13,18	13,18	13,31	4K	9
21/05/2025	-0,67%	-0,09	13,29	13,31	13,28	13,31	1K	4
20/05/2025	0,98%	0,13	13,38	13,36	13,28	13,40	42K	10
19/05/2025	-0,23%	-0,03	13,25	13,38	13,23	13,38	889	11
16/05/2025	0,38%	0,05	13,28	13,23	13,17	13,28	4K	7
15/05/2025	0,68%	0,09	13,23	13,20	13,17	13,23	1K	4
14/05/2025	-0,83%	-0,11	13,14	13,25	13,14	13,25	34K	15
13/05/2025	0,84%	0,11	13,25	13,05	13,05	13,31	6K	9
12/05/2025	2,26%	0,29	13,14	12,99	12,98	13,30	87K	18
09/05/2025	-1,08%	-0,14	12,85	13,12	12,85	13,12	38K	17
08/05/2025	0,85%	0,11	12,99	12,95	12,95	13,18	17K	10
07/05/2025	0,08%	0,01	12,88	12,87	12,76	13,08	104K	36
06/05/2025	0,70%	0,09	12,87	12,78	12,76	12,93	15K	18
05/05/2025	-1,92%	-0,25	12,78	12,90	12,78	13,17	52K	19
02/05/2025	1,01%	0,13	13,03	12,83	12,60	13,20	979K	1.049
30/04/2025	-1,30%	-0,17	12,90	13,21	12,84	13,21	27K	108
29/04/2025	-0,46%	-0,06	13,07	13,03	13,03	13,23	3K	105
28/04/2025	-0,68%	-0,09	13,13	13,22	13,08	13,27	11K	47
25/04/2025	-0,08%	-0,01	13,22	13,21	13,13	13,38	9K	48
24/04/2025	0,84%	0,11	13,23	13,09	13,02	13,23	12K	599
23/04/2025	1,23%	0,16	13,12	13,11	13,11	13,37	38K	95
22/04/2025	0,93%	0,12	12,96	12,83	12,82	13,07	111K	147
17/04/2025	1,10%	0,14	12,84	12,83	12,82	12,95	36K	40
16/04/2025	-0,31%	-0,04	12,70	12,83	12,52	12,85	39K	313
15/04/2025	-1,16%	-0,15	12,74	13,04	12,70	13,09	406K	1.519
14/04/2025	1,26%	0,16	12,89	12,97	12,71	13,20	171K	1.430
11/04/2025	1,43%	0,18	12,73	12,59	12,51	12,80	46K	218
10/04/2025	-2,18%	-0,28	12,55	12,62	12,52	12,68	4K	220
09/04/2025	4,73%	0,58	12,83	12,25	12,21	12,83	75K	265
08/04/2025	-3,01%	-0,38	12,25	12,63	12,25	12,83	20K	22
07/04/2025	-1,56%	-0,20	12,63	12,69	12,47	12,98	19K	221
04/04/2025	-3,61%	-0,48	12,83	13,24	12,69	13,24	36K	372
03/04/2025	-3,20%	-0,44	13,31	13,85	13,31	13,85	102K	545
02/04/2025	-0,79%	-0,11	13,75	13,86	13,65	13,86	32K	41
01/04/2025	0,95%	0,13	13,86	13,60	13,60	13,96	2M	1.324
31/03/2025	-1,15%	-0,16	13,73	13,83	13,73	13,83	2K	7
28/03/2025	-1,14%	-0,16	13,89	14,05	13,84	14,13	24K	554
27/03/2025	1,22%	0,17	14,05	14,02	13,95	14,14	51K	136
26/03/2025	0,73%	0,10	13,88	13,73	13,73	13,95	37K	652
25/03/2025	-0,07%	-0,01	13,78	13,88	13,73	14,03	58K	551
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	-	-	13,15	13,17	13,01	13,20	2K	12

Date,Open,High,Low,Close,Volume
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
27-Jun-25,12.77,12.89,12.77,12.89,19514
26-Jun-25,12.77,12.97,12.77,12.91,6063
25-Jun-25,12.76,12.80,12.68,12.73,68827
24-Jun-25,13.22,13.22,12.79,12.88,12561
23-Jun-25,13.16,13.18,13.01,13.08,27295
20-Jun-25,13.40,13.40,13.10,13.12,684
18-Jun-25,13.20,13.39,13.20,13.29,2887
17-Jun-25,13.35,13.52,13.29,13.33,98945
16-Jun-25,13.52,13.59,13.46,13.46,837
13-Jun-25,13.40,13.45,13.34,13.39,146052
12-Jun-25,13.27,13.35,13.27,13.35,132
11-Jun-25,13.31,13.36,13.25,13.32,1711
10-Jun-25,13.30,13.37,13.29,13.31,66
09-Jun-25,13.06,13.17,13.06,13.16,15815
06-Jun-25,13.05,13.20,13.00,13.12,61408
05-Jun-25,12.91,13.14,12.91,13.00,16551
04-Jun-25,12.96,13.08,12.89,12.89,8410
03-Jun-25,13.09,13.09,12.82,13.00,26528
02-Jun-25,12.87,13.05,12.81,12.96,49286
30-May-25,13.00,13.00,12.87,12.87,22399
29-May-25,13.26,13.26,13.10,13.14,19001
28-May-25,13.33,13.33,13.10,13.15,223
27-May-25,13.26,13.26,13.12,13.17,31943
26-May-25,13.19,13.19,13.13,13.18,16954
23-May-25,13.18,13.24,13.18,13.24,751
22-May-25,13.18,13.31,13.18,13.23,4393
21-May-25,13.31,13.31,13.28,13.29,1408
20-May-25,13.36,13.40,13.28,13.38,42349
19-May-25,13.38,13.38,13.23,13.25,889
16-May-25,13.23,13.28,13.17,13.28,3992
15-May-25,13.20,13.23,13.17,13.23,1149
14-May-25,13.25,13.25,13.14,13.14,33590
13-May-25,13.05,13.31,13.05,13.25,5765
12-May-25,12.99,13.30,12.98,13.14,87044
09-May-25,13.12,13.12,12.85,12.85,37950
08-May-25,12.95,13.18,12.95,12.99,17004
07-May-25,12.87,13.08,12.76,12.88,104222
06-May-25,12.78,12.93,12.76,12.87,15174
05-May-25,12.90,13.17,12.78,12.78,52303
02-May-25,12.83,13.20,12.60,13.03,979207
30-Apr-25,13.21,13.21,12.84,12.90,27464
29-Apr-25,13.03,13.23,13.03,13.07,3346
28-Apr-25,13.22,13.27,13.08,13.13,11238
25-Apr-25,13.21,13.38,13.13,13.22,9181
24-Apr-25,13.09,13.23,13.02,13.23,11650
23-Apr-25,13.11,13.37,13.11,13.12,38257
22-Apr-25,12.83,13.07,12.82,12.96,110512
17-Apr-25,12.83,12.95,12.82,12.84,35555
16-Apr-25,12.83,12.85,12.52,12.70,39048
15-Apr-25,13.04,13.09,12.70,12.74,405931
14-Apr-25,12.97,13.20,12.71,12.89,171016
11-Apr-25,12.59,12.80,12.51,12.73,46440
10-Apr-25,12.62,12.68,12.52,12.55,4157
09-Apr-25,12.25,12.83,12.21,12.83,74917
08-Apr-25,12.63,12.83,12.25,12.25,19793
07-Apr-25,12.69,12.98,12.47,12.63,19366
04-Apr-25,13.24,13.24,12.69,12.83,36484
03-Apr-25,13.85,13.85,13.31,13.31,102360
02-Apr-25,13.86,13.86,13.65,13.75,31882
01-Apr-25,13.60,13.96,13.60,13.86,1526466
31-Mar-25,13.83,13.83,13.73,13.73,2032
28-Mar-25,14.05,14.13,13.84,13.89,23922
27-Mar-25,14.02,14.14,13.95,14.05,51055
26-Mar-25,13.73,13.95,13.73,13.88,37022
25-Mar-25,13.88,14.03,13.73,13.78,57585
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

*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