Cotação atual, histórico e gráfico do papel: CVBI11

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 CVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	1,30%	1,39	108,40	106,65	106,65	109,70	3M	5.924
19/01/2021	0,95%	1,01	107,01	106,00	106,00	107,38	3M	3.950
18/01/2021	0,09%	0,10	106,00	106,00	105,70	106,40	3M	7.504
15/01/2021	-0,08%	-0,09	105,90	106,06	105,04	106,06	4M	4.252
14/01/2021	0,94%	0,99	105,99	105,07	104,71	105,99	4M	5.148
13/01/2021	-0,01%	-0,01	105,00	105,31	104,75	105,50	3M	4.057
12/01/2021	-0,99%	-1,05	105,01	104,48	104,48	105,49	4M	5.391
11/01/2021	1,01%	1,06	106,06	105,00	105,00	106,44	7M	7.833
08/01/2021	0,58%	0,61	105,00	104,73	104,39	105,10	6M	15.546
07/01/2021	-0,56%	-0,59	104,39	105,65	104,36	106,18	10M	9.115
06/01/2021	0,46%	0,48	104,98	104,99	104,50	106,49	10M	12.626

05/01/2021	-0,89%	-0,94	104,50	105,51	104,21	106,47	3M	2.662
04/01/2021	0,52%	0,55	105,44	105,09	104,95	105,80	3M	1.380
30/12/2020	0,12%	0,13	104,89	105,75	103,42	105,80	2M	685
29/12/2020	1,33%	1,38	104,76	103,50	103,39	104,76	3M	454
28/12/2020	0,67%	0,69	103,38	102,69	102,69	103,50	2M	1.629
23/12/2020	0,64%	0,65	102,69	102,04	102,04	102,70	3M	879
22/12/2020	0,24%	0,24	102,04	101,80	101,75	102,20	3M	631
21/12/2020	0,10%	0,10	101,80	101,70	101,70	102,00	2M	756
18/12/2020	0,09%	0,09	101,70	101,64	101,40	101,74	1M	545
17/12/2020	0,16%	0,16	101,61	101,45	101,27	101,97	3M	634
16/12/2020	0,35%	0,35	101,45	101,10	101,09	101,45	1M	657
15/12/2020	0,02%	0,02	101,10	101,10	100,72	101,10	1M	702
14/12/2020	0,58%	0,58	101,08	100,88	100,50	101,25	2M	857
11/12/2020	-0,06%	-0,06	100,50	100,56	99,81	100,88	1M	1.223
10/12/2020	-0,24%	-0,24	100,56	100,93	100,38	101,39	971K	997
09/12/2020	-1,41%	-1,44	100,80	101,39	100,62	101,40	1M	667
08/12/2020	0,73%	0,74	102,24	101,70	101,34	102,25	1M	789
07/12/2020	0,00%	0,00	101,50	101,05	101,05	101,80	1M	915
04/12/2020	-0,11%	-0,11	101,50	101,60	100,80	101,70	3M	1.203
03/12/2020	1,05%	1,06	101,61	100,56	100,56	101,61	3M	1.097
02/12/2020	1,28%	1,27	100,55	99,30	99,30	101,18	1M	982
01/12/2020	0,60%	0,59	99,28	98,70	98,70	99,79	2M	2.592
30/11/2020	-0,01%	-0,01	98,69	99,10	98,22	99,10	2M	1.043
27/11/2020	-0,20%	-0,20	98,70	99,31	98,70	101,50	2M	1.181
26/11/2020	0,06%	0,06	98,90	98,84	98,80	99,35	949K	392
25/11/2020	-0,16%	-0,16	98,84	99,41	98,50	99,47	2M	975
24/11/2020	-0,40%	-0,40	99,00	99,40	99,00	99,75	2M	1.283
23/11/2020	-0,56%	-0,56	99,40	100,00	99,00	100,18	2M	2.033
20/11/2020	0,06%	0,06	99,96	100,10	99,80	100,18	1M	321
19/11/2020	-0,40%	-0,40	99,90	100,37	99,90	100,37	2M	939
18/11/2020	-0,09%	-0,09	100,30	100,90	99,50	100,90	1M	462
17/11/2020	0,30%	0,30	100,39	100,09	100,09	101,20	1M	504
16/11/2020	0,10%	0,10	100,09	99,98	99,90	100,55	2M	609
13/11/2020	0,49%	0,49	99,99	99,73	99,67	100,00	480K	186
12/11/2020	0,09%	0,09	99,50	100,00	99,50	100,40	958K	236
11/11/2020	-1,01%	-1,01	99,41	99,45	98,41	99,70	2M	435
10/11/2020	0,42%	0,42	100,42	99,32	99,32	100,80	2M	864
09/11/2020	0,60%	0,60	100,00	100,37	99,16	100,37	2M	1.057
06/11/2020	0,24%	0,24	99,40	99,17	99,16	101,60	2M	1.588
05/11/2020	0,63%	0,62	99,16	99,00	98,49	99,45	470K	215
04/11/2020	0,76%	0,74	98,54	97,99	97,99	99,00	525K	172
03/11/2020	0,51%	0,50	97,80	98,49	97,80	99,00	767K	825
30/10/2020	-0,22%	-0,21	97,30	98,31	97,25	98,49	1M	888
29/10/2020	0,11%	0,11	97,51	97,85	97,00	98,21	448K	164
28/10/2020	-0,74%	-0,73	97,40	98,21	97,40	99,00	935K	876
27/10/2020	0,57%	0,56	98,13	98,00	97,51	98,30	935K	2.106
26/10/2020	-0,94%	-0,93	97,57	98,60	97,50	99,15	702K	950
23/10/2020	-0,97%	-0,96	98,50	99,48	98,50	99,48	990K	1.681
22/10/2020	0,46%	0,46	99,46	99,29	99,00	99,48	889K	938
21/10/2020	1,07%	1,05	99,00	97,94	97,94	99,20	990K	488
20/10/2020	0,93%	0,90	97,95	97,32	97,30	97,95	1M	557
19/10/2020	1,09%	1,05	97,05	96,16	96,16	97,49	699K	597
16/10/2020	-0,18%	-0,17	96,00	96,79	96,00	96,80	779K	389
15/10/2020	0,02%	0,02	96,17	96,35	95,90	96,82	416K	254
14/10/2020	0,79%	0,75	96,15	95,89	95,42	96,35	1M	584
13/10/2020	-0,58%	-0,56	95,40	95,43	95,40	95,98	458K	217
09/10/2020	-0,30%	-0,29	95,96	96,00	95,31	96,00	276K	134
08/10/2020	-0,16%	-0,15	96,25	96,39	95,10	96,95	2M	389
07/10/2020	0,17%	0,16	96,40	95,80	95,80	96,40	2M	335
06/10/2020	0,26%	0,25	96,24	96,00	95,98	96,40	2M	1.224
05/10/2020	-0,43%	-0,41	95,99	96,40	95,00	96,40	787K	284
02/10/2020	0,84%	0,80	96,40	95,60	95,50	96,45	403K	131
01/10/2020	1,59%	1,50	95,60	95,70	95,00	95,80	414K	153
30/09/2020	-0,41%	-0,39	94,10	94,49	94,00	96,11	3M	294
29/09/2020	-0,18%	-0,17	94,49	96,41	94,01	96,41	5M	159
28/09/2020	-1,96%	-1,89	94,66	96,39	94,50	96,50	4M	327
25/09/2020	2,49%	2,35	96,55	94,23	93,50	96,99	695K	259
24/09/2020	-1,57%	-1,50	94,20	95,00	93,46	97,00	4M	314
23/09/2020	0,23%	0,22	95,70	95,48	94,63	95,85	582K	251
22/09/2020	1,37%	1,29	95,48	94,42	94,42	95,85	337K	118
21/09/2020	-1,37%	-1,31	94,19	94,17	90,84	95,02	991K	1.996
18/09/2020	1,58%	1,49	95,50	94,19	94,06	96,90	295K	184
17/09/2020	1,91%	1,76	94,01	92,42	92,42	99,00	432K	220
16/09/2020	0,35%	0,32	92,25	91,80	91,80	93,49	190K	322
15/09/2020	1,97%	1,78	91,93	90,50	90,49	92,00	365K	199
14/09/2020	-1,09%	-0,99	90,15	91,00	90,00	91,40	1M	1.022
11/09/2020	-0,92%	-0,85	91,14	91,85	90,32	91,85	300K	224
10/09/2020	-0,69%	-0,64	91,99	91,50	90,55	91,99	285K	141
09/09/2020	1,62%	1,48	92,63	93,24	91,03	93,24	479K	551
08/09/2020	-0,36%	-0,33	91,15	91,50	90,21	93,55	454K	332
04/09/2020	-0,26%	-0,24	91,48	91,97	89,52	93,74	829K	869
03/09/2020	-1,38%	-1,28	91,72	93,00	91,72	93,48	9M	143
02/09/2020	1,64%	1,50	93,00	91,61	91,50	93,00	2M	315
01/09/2020	0,88%	0,80	91,50	90,70	90,29	92,40	266K	115
31/08/2020	1,05%	0,94	90,70	89,96	89,14	91,50	301K	192
28/08/2020	0,40%	0,36	89,76	90,01	89,00	90,87	454K	199
27/08/2020	0,28%	0,25	89,40	89,14	89,00	90,90	609K	189
26/08/2020	-0,15%	-0,13	89,15	89,31	88,00	91,94	602K	306
25/08/2020	1,96%	1,72	89,28	88,08	87,99	89,71	561K	284
24/08/2020	0,48%	0,42	87,56	87,26	87,00	88,95	314K	196
21/08/2020	0,73%	0,63	87,14	86,99	86,65	88,00	439K	279
20/08/2020	-0,35%	-0,30	86,51	86,92	85,84	87,49	1M	2.777
19/08/2020	-1,69%	-1,49	86,81	88,33	86,71	89,06	564K	511
18/08/2020	0,62%	0,54	88,30	87,82	87,21	88,73	566K	384
17/08/2020	-0,72%	-0,64	87,76	88,30	87,45	89,75	493K	1.140
14/08/2020	1,09%	0,95	88,40	87,95	87,70	88,61	329K	177
13/08/2020	-0,73%	-0,64	87,45	88,25	85,50	88,86	778K	894
12/08/2020	-0,94%	-0,84	88,09	88,93	88,00	89,02	443K	393
11/08/2020	-0,73%	-0,65	88,93	88,90	88,40	89,65	237K	124
10/08/2020	1,62%	1,43	89,58	88,63	87,77	89,87	474K	157
07/08/2020	0,51%	0,45	88,15	88,11	87,00	88,76	263K	172
06/08/2020	-0,23%	-0,20	87,70	88,00	87,10	89,91	505K	269
05/08/2020	0,23%	0,20	87,90	87,99	86,99	88,00	197K	98
04/08/2020	0,23%	0,20	87,70	87,51	87,01	88,50	229K	132
03/08/2020	-1,09%	-0,96	87,50	88,00	85,99	88,50	408K	195
31/07/2020	0,49%	0,43	88,46	88,01	88,01	88,59	372K	130
30/07/2020	-0,53%	-0,47	88,03	88,50	88,00	88,91	407K	225
29/07/2020	0,34%	0,30	88,50	88,50	88,50	89,38	438K	135
28/07/2020	-1,42%	-1,27	88,20	89,47	87,99	89,74	489K	300
27/07/2020	0,57%	0,51	89,47	88,56	88,13	89,92	450K	214
24/07/2020	-0,04%	-0,04	88,96	88,90	88,50	89,58	336K	130
23/07/2020	-0,03%	-0,03	89,00	89,97	88,50	90,00	476K	211
22/07/2020	-0,36%	-0,32	89,03	89,00	88,95	89,90	659K	151
21/07/2020	0,97%	0,86	89,35	88,98	88,40	89,67	231K	436
20/07/2020	-2,76%	-2,51	88,49	91,00	88,49	91,00	603K	1.175
17/07/2020	1,11%	1,00	91,00	90,13	89,32	91,32	3M	222
16/07/2020	0,04%	0,04	90,00	89,96	88,80	91,00	397K	178
15/07/2020	1,67%	1,48	89,96	88,49	88,48	90,00	3M	1.267
14/07/2020	-0,14%	-0,12	88,48	89,17	87,50	89,20	785K	408
13/07/2020	-0,71%	-0,63	88,60	89,95	88,30	91,34	3M	315
10/07/2020	-1,78%	-1,62	89,23	90,86	88,02	90,95	2M	254
09/07/2020	-0,22%	-0,20	90,85	90,85	89,25	90,90	339K	218
08/07/2020	-	-	91,05	91,60	91,00	92,97	662K	333

Date,Open,High,Low,Close,Volume
20-Jan-21,106.65,109.70,106.65,108.40,3311842
19-Jan-21,106.00,107.38,106.00,107.01,2633261
18-Jan-21,106.00,106.40,105.70,106.00,3189790
15-Jan-21,106.06,106.06,105.04,105.90,3809342
14-Jan-21,105.07,105.99,104.71,105.99,3803831
13-Jan-21,105.31,105.50,104.75,105.00,3257953
12-Jan-21,104.48,105.49,104.48,105.01,3791700
11-Jan-21,105.00,106.44,105.00,106.06,6683826
08-Jan-21,104.73,105.10,104.39,105.00,6174297
07-Jan-21,105.65,106.18,104.36,104.39,10154374
06-Jan-21,104.99,106.49,104.50,104.98,9971360
05-Jan-21,105.51,106.47,104.21,104.50,3334836
04-Jan-21,105.09,105.80,104.95,105.44,2673802
30-Dec-20,105.75,105.80,103.42,104.89,1990672
29-Dec-20,103.50,104.76,103.39,104.76,2855784
28-Dec-20,102.69,103.50,102.69,103.38,2232427
23-Dec-20,102.04,102.70,102.04,102.69,3270675
22-Dec-20,101.80,102.20,101.75,102.04,2956318
21-Dec-20,101.70,102.00,101.70,101.80,1806088
18-Dec-20,101.64,101.74,101.40,101.70,1165863
17-Dec-20,101.45,101.97,101.27,101.61,2527740
16-Dec-20,101.10,101.45,101.09,101.45,1445459
15-Dec-20,101.10,101.10,100.72,101.10,1260606
14-Dec-20,100.88,101.25,100.50,101.08,1617109
11-Dec-20,100.56,100.88,99.81,100.50,1108189
10-Dec-20,100.93,101.39,100.38,100.56,971004
09-Dec-20,101.39,101.40,100.62,100.80,1242123
08-Dec-20,101.70,102.25,101.34,102.24,1172128
07-Dec-20,101.05,101.80,101.05,101.50,1205950
04-Dec-20,101.60,101.70,100.80,101.50,2608568
03-Dec-20,100.56,101.61,100.56,101.61,2733057
02-Dec-20,99.30,101.18,99.30,100.55,1252893
01-Dec-20,98.70,99.79,98.70,99.28,2046736
30-Nov-20,99.10,99.10,98.22,98.69,1799989
27-Nov-20,99.31,101.50,98.70,98.70,2074396
26-Nov-20,98.84,99.35,98.80,98.90,948864
25-Nov-20,99.41,99.47,98.50,98.84,1773309
24-Nov-20,99.40,99.75,99.00,99.00,2254316
23-Nov-20,100.00,100.18,99.00,99.40,2366912
20-Nov-20,100.10,100.18,99.80,99.96,1466737
19-Nov-20,100.37,100.37,99.90,99.90,1861793
18-Nov-20,100.90,100.90,99.50,100.30,1117954
17-Nov-20,100.09,101.20,100.09,100.39,1192519
16-Nov-20,99.98,100.55,99.90,100.09,2145949
13-Nov-20,99.73,100.00,99.67,99.99,479814
12-Nov-20,100.00,100.40,99.50,99.50,957659
11-Nov-20,99.45,99.70,98.41,99.41,1838741
10-Nov-20,99.32,100.80,99.32,100.42,2363926
09-Nov-20,100.37,100.37,99.16,100.00,2408102
06-Nov-20,99.17,101.60,99.16,99.40,1645168
05-Nov-20,99.00,99.45,98.49,99.16,469639
04-Nov-20,97.99,99.00,97.99,98.54,524866
03-Nov-20,98.49,99.00,97.80,97.80,767114
30-Oct-20,98.31,98.49,97.25,97.30,1124928
29-Oct-20,97.85,98.21,97.00,97.51,448086
28-Oct-20,98.21,99.00,97.40,97.40,935496
27-Oct-20,98.00,98.30,97.51,98.13,934730
26-Oct-20,98.60,99.15,97.50,97.57,701715
23-Oct-20,99.48,99.48,98.50,98.50,989605
22-Oct-20,99.29,99.48,99.00,99.46,889145
21-Oct-20,97.94,99.20,97.94,99.00,990021
20-Oct-20,97.32,97.95,97.30,97.95,1244106
19-Oct-20,96.16,97.49,96.16,97.05,699184
16-Oct-20,96.79,96.80,96.00,96.00,778924
15-Oct-20,96.35,96.82,95.90,96.17,415546
14-Oct-20,95.89,96.35,95.42,96.15,1034860
13-Oct-20,95.43,95.98,95.40,95.40,458049
09-Oct-20,96.00,96.00,95.31,95.96,275728
08-Oct-20,96.39,96.95,95.10,96.25,2356796
07-Oct-20,95.80,96.40,95.80,96.40,1745001
06-Oct-20,96.00,96.40,95.98,96.24,2244666
05-Oct-20,96.40,96.40,95.00,95.99,787058
02-Oct-20,95.60,96.45,95.50,96.40,402649
01-Oct-20,95.70,95.80,95.00,95.60,413605
30-Sep-20,94.49,96.11,94.00,94.10,3234980
29-Sep-20,96.41,96.41,94.01,94.49,4692394
28-Sep-20,96.39,96.50,94.50,94.66,4184980
25-Sep-20,94.23,96.99,93.50,96.55,695386
24-Sep-20,95.00,97.00,93.46,94.20,4332328
23-Sep-20,95.48,95.85,94.63,95.70,581815
22-Sep-20,94.42,95.85,94.42,95.48,337130
21-Sep-20,94.17,95.02,90.84,94.19,991476
18-Sep-20,94.19,96.90,94.06,95.50,294554
17-Sep-20,92.42,99.00,92.42,94.01,431583
16-Sep-20,91.80,93.49,91.80,92.25,190120
15-Sep-20,90.50,92.00,90.49,91.93,364529
14-Sep-20,91.00,91.40,90.00,90.15,1063426
11-Sep-20,91.85,91.85,90.32,91.14,299617
10-Sep-20,91.50,91.99,90.55,91.99,284772
09-Sep-20,93.24,93.24,91.03,92.63,479218
08-Sep-20,91.50,93.55,90.21,91.15,454495
04-Sep-20,91.97,93.74,89.52,91.48,829345
03-Sep-20,93.00,93.48,91.72,91.72,8843431
02-Sep-20,91.61,93.00,91.50,93.00,1907316
01-Sep-20,90.70,92.40,90.29,91.50,265533
31-Aug-20,89.96,91.50,89.14,90.70,300872
28-Aug-20,90.01,90.87,89.00,89.76,454379
27-Aug-20,89.14,90.90,89.00,89.40,609194
26-Aug-20,89.31,91.94,88.00,89.15,601715
25-Aug-20,88.08,89.71,87.99,89.28,561407
24-Aug-20,87.26,88.95,87.00,87.56,313797
21-Aug-20,86.99,88.00,86.65,87.14,439429
20-Aug-20,86.92,87.49,85.84,86.51,1272417
19-Aug-20,88.33,89.06,86.71,86.81,564436
18-Aug-20,87.82,88.73,87.21,88.30,565959
17-Aug-20,88.30,89.75,87.45,87.76,492586
14-Aug-20,87.95,88.61,87.70,88.40,328653
13-Aug-20,88.25,88.86,85.50,87.45,778352
12-Aug-20,88.93,89.02,88.00,88.09,442783
11-Aug-20,88.90,89.65,88.40,88.93,237334
10-Aug-20,88.63,89.87,87.77,89.58,474219
07-Aug-20,88.11,88.76,87.00,88.15,263200
06-Aug-20,88.00,89.91,87.10,87.70,504834
05-Aug-20,87.99,88.00,86.99,87.90,196732
04-Aug-20,87.51,88.50,87.01,87.70,228882
03-Aug-20,88.00,88.50,85.99,87.50,408131
31-Jul-20,88.01,88.59,88.01,88.46,372282
30-Jul-20,88.50,88.91,88.00,88.03,406745
29-Jul-20,88.50,89.38,88.50,88.50,438412
28-Jul-20,89.47,89.74,87.99,88.20,488579
27-Jul-20,88.56,89.92,88.13,89.47,450336
24-Jul-20,88.90,89.58,88.50,88.96,335784
23-Jul-20,89.97,90.00,88.50,89.00,475652
22-Jul-20,89.00,89.90,88.95,89.03,659474
21-Jul-20,88.98,89.67,88.40,89.35,230867
20-Jul-20,91.00,91.00,88.49,88.49,602698
17-Jul-20,90.13,91.32,89.32,91.00,2847678
16-Jul-20,89.96,91.00,88.80,90.00,396582
15-Jul-20,88.49,90.00,88.48,89.96,2918928
14-Jul-20,89.17,89.20,87.50,88.48,784741
13-Jul-20,89.95,91.34,88.30,88.60,2743909
10-Jul-20,90.86,90.95,88.02,89.23,1793564
09-Jul-20,90.85,90.90,89.25,90.85,339212
08-Jul-20,91.60,92.97,91.00,91.05,661943

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVBI11

cotações, gráficos e mais...