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
28/08/2025	0,21%	0,18	84,70	84,52	84,50	85,10	1M	2.323
27/08/2025	0,12%	0,10	84,52	84,66	84,16	84,95	1M	2.093
26/08/2025	-0,24%	-0,20	84,42	85,02	84,22	85,25	2M	2.703
25/08/2025	-0,29%	-0,25	84,62	85,23	84,60	85,47	2M	3.153
22/08/2025	0,62%	0,52	84,87	84,93	84,51	85,44	3M	5.753
21/08/2025	-0,12%	-0,10	84,35	84,68	84,16	84,91	2M	3.277
20/08/2025	-0,06%	-0,05	84,45	84,50	84,11	84,98	2M	3.289

19/08/2025	-0,33%	-0,28	84,50	84,78	84,50	85,18	2M	2.979
18/08/2025	-0,19%	-0,16	84,78	84,94	84,76	85,20	1M	2.043
15/08/2025	0,95%	0,80	84,94	84,49	84,30	85,04	2M	3.413
14/08/2025	-0,09%	-0,08	84,14	84,22	84,10	84,70	1M	2.586
13/08/2025	-0,15%	-0,13	84,22	84,32	84,22	84,87	2M	2.602
12/08/2025	-0,06%	-0,05	84,35	84,32	84,02	85,20	1M	3.774
11/08/2025	-2,11%	-1,82	84,40	85,15	84,27	85,50	2M	2.258
08/08/2025	0,20%	0,17	86,22	86,45	86,06	86,96	2M	3.505
07/08/2025	-0,24%	-0,21	86,05	86,06	85,83	86,50	1M	3.942
06/08/2025	-0,02%	-0,02	86,26	86,70	86,08	86,75	1M	4.180
05/08/2025	0,07%	0,06	86,28	86,26	86,09	86,77	1M	3.405
04/08/2025	-1,24%	-1,08	86,22	86,32	86,04	87,03	2M	3.582
01/08/2025	2,77%	2,35	87,30	85,32	84,90	87,30	7M	6.086
31/07/2025	1,01%	0,85	84,95	84,73	84,50	85,03	1M	2.238
30/07/2025	-0,41%	-0,35	84,10	84,39	83,73	84,89	2M	3.519
29/07/2025	-0,19%	-0,16	84,45	84,49	84,30	84,95	2M	5.755
28/07/2025	0,08%	0,07	84,61	84,56	84,35	84,98	1M	1.797
25/07/2025	0,64%	0,54	84,54	84,30	84,07	84,68	819K	2.506
24/07/2025	-0,39%	-0,33	84,00	84,33	84,00	84,60	806K	1.186
23/07/2025	0,37%	0,31	84,33	84,02	84,02	84,63	1M	2.420
22/07/2025	-0,56%	-0,47	84,02	84,21	84,01	84,74	978K	3.171
21/07/2025	0,13%	0,11	84,49	84,51	84,22	84,84	2M	5.902
18/07/2025	-0,62%	-0,53	84,38	84,54	84,35	84,99	2M	3.565
17/07/2025	0,01%	0,01	84,91	84,91	84,90	85,20	1M	1.882
16/07/2025	0,40%	0,34	84,90	84,85	84,81	85,46	2M	3.767
15/07/2025	-0,45%	-0,38	84,56	84,89	84,07	85,20	1M	2.360
14/07/2025	0,44%	0,37	84,94	84,90	84,45	85,49	2M	2.901
11/07/2025	-0,41%	-0,35	84,57	84,90	84,45	85,35	2M	3.263
10/07/2025	-0,55%	-0,47	84,92	85,01	83,70	85,20	1M	2.341
09/07/2025	-1,20%	-1,04	85,39	84,99	84,71	85,55	2M	1.828
08/07/2025	0,33%	0,28	86,43	86,28	86,05	86,68	2M	3.594
07/07/2025	0,03%	0,03	86,15	86,26	85,16	86,51	2M	3.558
04/07/2025	-0,10%	-0,09	86,12	86,39	85,81	86,76	2M	4.442
03/07/2025	-0,10%	-0,09	86,21	86,74	86,07	86,99	2M	4.090
02/07/2025	-1,20%	-1,05	86,30	86,51	85,73	86,90	3M	4.853
01/07/2025	4,45%	3,72	87,35	84,82	84,18	87,35	9M	6.566
27/06/2025	-0,02%	-0,02	83,63	83,65	83,20	84,15	3M	6.775
26/06/2025	0,54%	0,45	83,65	83,63	82,75	83,69	2M	3.469
25/06/2025	0,79%	0,65	83,20	82,78	82,78	83,70	2M	2.558
24/06/2025	0,29%	0,24	82,55	82,30	82,29	82,88	2M	4.552
23/06/2025	-1,05%	-0,87	82,31	82,65	81,97	83,39	2M	4.497
20/06/2025	0,24%	0,20	83,18	83,14	82,44	83,98	3M	6.279
18/06/2025	0,70%	0,58	82,98	82,42	81,77	83,13	3M	3.733
17/06/2025	-0,84%	-0,70	82,40	83,15	82,32	83,18	2M	4.401
16/06/2025	1,34%	1,10	83,10	82,06	82,06	83,26	2M	2.461
13/06/2025	-1,97%	-1,65	82,00	83,00	81,76	83,81	3M	6.546
12/06/2025	0,08%	0,07	83,65	84,00	83,00	84,00	1M	3.055
11/06/2025	-1,09%	-0,92	83,58	84,49	83,30	84,55	1M	1.604
10/06/2025	-1,56%	-1,34	84,50	84,60	83,75	84,77	2M	5.175
09/06/2025	-0,37%	-0,32	85,84	86,16	85,65	86,59	4M	2.979
06/06/2025	-0,05%	-0,04	86,16	86,45	86,01	86,88	1M	3.416
05/06/2025	-0,68%	-0,59	86,20	86,60	86,11	86,76	2M	2.266
04/06/2025	0,63%	0,54	86,79	86,30	86,20	86,94	1M	2.722
03/06/2025	-0,86%	-0,75	86,25	87,35	85,81	87,50	3M	5.491
02/06/2025	0,13%	0,11	87,00	87,48	86,70	87,48	2M	5.881
30/05/2025	0,50%	0,43	86,89	86,60	86,10	87,27	1M	1.961
29/05/2025	-0,10%	-0,09	86,46	86,18	85,88	86,48	2M	2.112
28/05/2025	0,03%	0,03	86,55	87,08	85,50	87,08	2M	2.848
27/05/2025	-1,51%	-1,33	86,52	88,49	86,05	88,49	3M	6.055
26/05/2025	0,11%	0,10	87,85	88,00	87,75	88,68	2M	4.699
23/05/2025	0,75%	0,65	87,75	87,48	87,11	88,80	2M	4.170
22/05/2025	0,26%	0,23	87,10	87,39	86,61	87,40	626K	1.843
21/05/2025	-0,44%	-0,38	86,87	87,25	86,55	87,49	870K	1.467
20/05/2025	-0,01%	-0,01	87,25	87,25	86,33	87,72	2M	8.232
19/05/2025	0,14%	0,12	87,26	87,13	86,28	88,69	3M	7.620
16/05/2025	0,91%	0,79	87,14	86,35	86,00	87,36	2M	5.928
15/05/2025	0,41%	0,35	86,35	85,70	85,70	87,28	2M	2.235
14/05/2025	0,00%	0,00	86,00	86,00	85,52	86,53	3M	4.463
13/05/2025	-0,62%	-0,54	86,00	86,02	85,55	86,50	1M	2.462
12/05/2025	-0,49%	-0,43	86,54	85,91	85,63	87,69	3M	4.934
09/05/2025	0,27%	0,23	86,97	86,61	86,02	87,00	2M	3.913
08/05/2025	0,86%	0,74	86,74	86,00	85,98	86,74	1M	1.595
07/05/2025	-0,16%	-0,14	86,00	86,14	85,80	86,48	2M	3.589
06/05/2025	-0,60%	-0,52	86,14	86,74	85,82	86,74	3M	2.361
05/05/2025	0,14%	0,12	86,66	86,54	85,70	86,75	2M	2.576
02/05/2025	1,33%	1,14	86,54	85,40	85,32	86,90	2M	6.305
30/04/2025	1,33%	1,12	85,40	85,00	84,53	85,96	2M	5.689
29/04/2025	0,21%	0,18	84,28	84,42	83,10	85,39	4M	9.775
28/04/2025	-2,21%	-1,90	84,10	85,50	84,08	85,90	3M	5.110
25/04/2025	2,00%	1,69	86,00	84,98	83,35	86,80	3M	3.923
24/04/2025	-0,61%	-0,52	84,31	85,45	84,23	85,45	1M	2.231
23/04/2025	-0,99%	-0,85	84,83	85,68	84,64	85,85	2M	3.406
22/04/2025	2,65%	2,21	85,68	83,33	83,25	85,68	3M	4.415
17/04/2025	0,32%	0,27	83,47	83,20	82,85	83,48	3M	3.694
16/04/2025	0,01%	0,01	83,20	83,20	82,75	83,70	1M	3.400
15/04/2025	1,08%	0,89	83,19	82,29	82,15	83,36	927K	1.662
14/04/2025	0,24%	0,20	82,30	82,17	82,05	83,63	2M	4.121
11/04/2025	0,20%	0,16	82,10	82,00	82,00	82,35	935K	3.905
10/04/2025	-0,56%	-0,46	81,94	82,40	81,54	82,40	950K	2.050
09/04/2025	-0,78%	-0,65	82,40	81,95	81,15	82,40	2M	4.012
08/04/2025	0,67%	0,55	83,05	83,28	82,65	83,78	2M	3.615
07/04/2025	-2,22%	-1,87	82,50	84,38	81,53	84,38	3M	3.618
04/04/2025	-0,47%	-0,40	84,37	84,76	83,91	84,76	1M	3.185
03/04/2025	0,68%	0,57	84,77	84,96	84,10	85,00	855K	1.466
02/04/2025	-0,65%	-0,55	84,20	84,88	83,87	85,00	2M	3.969
01/04/2025	1,01%	0,85	84,75	83,99	83,91	84,78	2M	7.443
31/03/2025	-0,71%	-0,60	83,90	84,50	83,76	84,88	2M	3.464
28/03/2025	1,25%	1,04	84,50	83,60	83,60	84,55	2M	6.361
27/03/2025	0,68%	0,56	83,46	82,90	82,70	83,97	2M	8.567
26/03/2025	-0,12%	-0,10	82,90	83,00	82,67	83,25	1M	2.510
25/03/2025	-0,37%	-0,31	83,00	83,32	82,70	83,74	2M	4.499
24/03/2025	-0,69%	-0,58	83,31	84,09	83,31	84,10	1M	3.602
21/03/2025	-0,13%	-0,11	83,89	84,23	83,44	84,43	3M	4.388
20/03/2025	-0,20%	-0,17	84,00	84,30	84,00	84,49	1M	3.619
19/03/2025	-0,17%	-0,14	84,17	84,31	84,00	84,78	2M	6.263
18/03/2025	-0,26%	-0,22	84,31	84,11	83,54	84,46	2M	5.439
17/03/2025	0,34%	0,29	84,53	84,24	83,80	84,83	1M	3.948
14/03/2025	-1,21%	-1,03	84,24	84,14	83,69	84,98	2M	5.929
13/03/2025	0,12%	0,10	85,27	85,15	84,52	85,84	1M	3.970
12/03/2025	1,13%	0,95	85,17	84,30	84,07	85,36	1M	4.228
11/03/2025	0,15%	0,13	84,22	84,00	83,36	84,48	2M	2.860
10/03/2025	-0,10%	-0,08	84,09	84,21	84,00	84,82	2M	3.629
07/03/2025	0,59%	0,49	84,17	83,69	83,51	84,48	2M	4.463
06/03/2025	-2,04%	-1,74	83,68	84,55	83,05	85,86	5M	12.771
05/03/2025	0,44%	0,37	85,42	84,99	84,78	85,91	1M	1.277
28/02/2025	1,31%	1,10	85,05	83,95	83,60	85,90	2M	4.978
27/02/2025	-0,71%	-0,60	83,95	84,54	83,70	84,79	2M	6.738
26/02/2025	1,33%	1,11	84,55	83,06	83,06	85,28	1M	5.115
25/02/2025	2,39%	1,95	83,44	81,49	81,49	84,15	2M	4.680
24/02/2025	0,74%	0,60	81,49	80,50	79,79	82,84	2M	4.938
21/02/2025	2,94%	2,31	80,89	78,84	78,83	80,89	2M	7.528
20/02/2025	-0,53%	-0,42	78,58	78,10	78,10	81,39	2M	10.126
19/02/2025	1,94%	1,50	79,00	77,50	77,03	79,34	2M	5.232
18/02/2025	0,62%	0,48	77,50	77,03	77,03	78,19	1M	4.837
17/02/2025	0,73%	0,56	77,02	76,46	76,39	78,07	1M	4.458
14/02/2025	1,54%	1,16	76,46	75,30	75,22	76,50	2M	5.007
13/02/2025	-	-	75,30	76,10	75,16	76,12	1M	4.163

Date,Open,High,Low,Close,Volume
28-Aug-25,84.52,85.10,84.50,84.70,1450623
27-Aug-25,84.66,84.95,84.16,84.52,1177474
26-Aug-25,85.02,85.25,84.22,84.42,1846734
25-Aug-25,85.23,85.47,84.60,84.62,2318757
22-Aug-25,84.93,85.44,84.51,84.87,2571627
21-Aug-25,84.68,84.91,84.16,84.35,2431594
20-Aug-25,84.50,84.98,84.11,84.45,1876089
19-Aug-25,84.78,85.18,84.50,84.50,1909259
18-Aug-25,84.94,85.20,84.76,84.78,1006231
15-Aug-25,84.49,85.04,84.30,84.94,1864585
14-Aug-25,84.22,84.70,84.10,84.14,1248640
13-Aug-25,84.32,84.87,84.22,84.22,1526356
12-Aug-25,84.32,85.20,84.02,84.35,1497159
11-Aug-25,85.15,85.50,84.27,84.40,1742173
08-Aug-25,86.45,86.96,86.06,86.22,1527435
07-Aug-25,86.06,86.50,85.83,86.05,1451525
06-Aug-25,86.70,86.75,86.08,86.26,1269833
05-Aug-25,86.26,86.77,86.09,86.28,1466599
04-Aug-25,86.32,87.03,86.04,86.22,1943186
01-Aug-25,85.32,87.30,84.90,87.30,6676875
31-Jul-25,84.73,85.03,84.50,84.95,1058246
30-Jul-25,84.39,84.89,83.73,84.10,2169679
29-Jul-25,84.49,84.95,84.30,84.45,1510935
28-Jul-25,84.56,84.98,84.35,84.61,1380750
25-Jul-25,84.30,84.68,84.07,84.54,818643
24-Jul-25,84.33,84.60,84.00,84.00,805953
23-Jul-25,84.02,84.63,84.02,84.33,1084951
22-Jul-25,84.21,84.74,84.01,84.02,978060
21-Jul-25,84.51,84.84,84.22,84.49,2193111
18-Jul-25,84.54,84.99,84.35,84.38,1643004
17-Jul-25,84.91,85.20,84.90,84.91,1079452
16-Jul-25,84.85,85.46,84.81,84.90,1712589
15-Jul-25,84.89,85.20,84.07,84.56,1453434
14-Jul-25,84.90,85.49,84.45,84.94,1955551
11-Jul-25,84.90,85.35,84.45,84.57,1916813
10-Jul-25,85.01,85.20,83.70,84.92,1084222
09-Jul-25,84.99,85.55,84.71,85.39,1525549
08-Jul-25,86.28,86.68,86.05,86.43,1928475
07-Jul-25,86.26,86.51,85.16,86.15,2213092
04-Jul-25,86.39,86.76,85.81,86.12,1926389
03-Jul-25,86.74,86.99,86.07,86.21,1833476
02-Jul-25,86.51,86.90,85.73,86.30,3269689
01-Jul-25,84.82,87.35,84.18,87.35,8588744
27-Jun-25,83.65,84.15,83.20,83.63,3303548
26-Jun-25,83.63,83.69,82.75,83.65,1794419
25-Jun-25,82.78,83.70,82.78,83.20,1977198
24-Jun-25,82.30,82.88,82.29,82.55,1667529
23-Jun-25,82.65,83.39,81.97,82.31,2430671
20-Jun-25,83.14,83.98,82.44,83.18,3017119
18-Jun-25,82.42,83.13,81.77,82.98,2582911
17-Jun-25,83.15,83.18,82.32,82.40,1542972
16-Jun-25,82.06,83.26,82.06,83.10,2036180
13-Jun-25,83.00,83.81,81.76,82.00,2711521
12-Jun-25,84.00,84.00,83.00,83.65,1209773
11-Jun-25,84.49,84.55,83.30,83.58,1014030
10-Jun-25,84.60,84.77,83.75,84.50,2456717
09-Jun-25,86.16,86.59,85.65,85.84,3577623
06-Jun-25,86.45,86.88,86.01,86.16,1269981
05-Jun-25,86.60,86.76,86.11,86.20,2093391
04-Jun-25,86.30,86.94,86.20,86.79,1013736
03-Jun-25,87.35,87.50,85.81,86.25,2636857
02-Jun-25,87.48,87.48,86.70,87.00,1526777
30-May-25,86.60,87.27,86.10,86.89,1050807
29-May-25,86.18,86.48,85.88,86.46,2076830
28-May-25,87.08,87.08,85.50,86.55,1637730
27-May-25,88.49,88.49,86.05,86.52,3344371
26-May-25,88.00,88.68,87.75,87.85,1743183
23-May-25,87.48,88.80,87.11,87.75,2142041
22-May-25,87.39,87.40,86.61,87.10,625928
21-May-25,87.25,87.49,86.55,86.87,870419
20-May-25,87.25,87.72,86.33,87.25,1535012
19-May-25,87.13,88.69,86.28,87.26,2686196
16-May-25,86.35,87.36,86.00,87.14,2095219
15-May-25,85.70,87.28,85.70,86.35,1773044
14-May-25,86.00,86.53,85.52,86.00,2532836
13-May-25,86.02,86.50,85.55,86.00,1166898
12-May-25,85.91,87.69,85.63,86.54,3361059
09-May-25,86.61,87.00,86.02,86.97,1631986
08-May-25,86.00,86.74,85.98,86.74,1191345
07-May-25,86.14,86.48,85.80,86.00,1700062
06-May-25,86.74,86.74,85.82,86.14,2539596
05-May-25,86.54,86.75,85.70,86.66,1655806
02-May-25,85.40,86.90,85.32,86.54,1812939
30-Apr-25,85.00,85.96,84.53,85.40,2447751
29-Apr-25,84.42,85.39,83.10,84.28,3900517
28-Apr-25,85.50,85.90,84.08,84.10,3355856
25-Apr-25,84.98,86.80,83.35,86.00,2631213
24-Apr-25,85.45,85.45,84.23,84.31,1189915
23-Apr-25,85.68,85.85,84.64,84.83,1801302
22-Apr-25,83.33,85.68,83.25,85.68,2691880
17-Apr-25,83.20,83.48,82.85,83.47,2626461
16-Apr-25,83.20,83.70,82.75,83.20,1372699
15-Apr-25,82.29,83.36,82.15,83.19,926896
14-Apr-25,82.17,83.63,82.05,82.30,2083395
11-Apr-25,82.00,82.35,82.00,82.10,935407
10-Apr-25,82.40,82.40,81.54,81.94,949948
09-Apr-25,81.95,82.40,81.15,82.40,1828365
08-Apr-25,83.28,83.78,82.65,83.05,1628551
07-Apr-25,84.38,84.38,81.53,82.50,3148473
04-Apr-25,84.76,84.76,83.91,84.37,1201087
03-Apr-25,84.96,85.00,84.10,84.77,854687
02-Apr-25,84.88,85.00,83.87,84.20,2296901
01-Apr-25,83.99,84.78,83.91,84.75,1893302
31-Mar-25,84.50,84.88,83.76,83.90,1643240
28-Mar-25,83.60,84.55,83.60,84.50,1928759
27-Mar-25,82.90,83.97,82.70,83.46,2444304
26-Mar-25,83.00,83.25,82.67,82.90,1216918
25-Mar-25,83.32,83.74,82.70,83.00,1801866
24-Mar-25,84.09,84.10,83.31,83.31,1349992
21-Mar-25,84.23,84.43,83.44,83.89,2509364
20-Mar-25,84.30,84.49,84.00,84.00,1328256
19-Mar-25,84.31,84.78,84.00,84.17,1651923
18-Mar-25,84.11,84.46,83.54,84.31,2286267
17-Mar-25,84.24,84.83,83.80,84.53,1280567
14-Mar-25,84.14,84.98,83.69,84.24,2122125
13-Mar-25,85.15,85.84,84.52,85.27,1450678
12-Mar-25,84.30,85.36,84.07,85.17,1160190
11-Mar-25,84.00,84.48,83.36,84.22,1705596
10-Mar-25,84.21,84.82,84.00,84.09,1934748
07-Mar-25,83.69,84.48,83.51,84.17,1627616
06-Mar-25,84.55,85.86,83.05,83.68,5473424
05-Mar-25,84.99,85.91,84.78,85.42,1045840
28-Feb-25,83.95,85.90,83.60,85.05,1707282
27-Feb-25,84.54,84.79,83.70,83.95,2108651
26-Feb-25,83.06,85.28,83.06,84.55,1486398
25-Feb-25,81.49,84.15,81.49,83.44,1754124
24-Feb-25,80.50,82.84,79.79,81.49,1815563
21-Feb-25,78.84,80.89,78.83,80.89,2135946
20-Feb-25,78.10,81.39,78.10,78.58,2392656
19-Feb-25,77.50,79.34,77.03,79.00,1587915
18-Feb-25,77.03,78.19,77.03,77.50,1098186
17-Feb-25,76.46,78.07,76.39,77.02,1417592
14-Feb-25,75.30,76.50,75.22,76.46,1674434
13-Feb-25,76.10,76.12,75.16,75.30,1041225

*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: CVBI11