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
27/09/2021	-0,41%	-0,42	100,90	101,32	100,61	101,73	3M	5.318
24/09/2021	-0,27%	-0,27	101,32	100,85	100,81	101,80	2M	2.209
23/09/2021	0,46%	0,47	101,59	101,20	100,50	101,80	3M	3.307
22/09/2021	0,34%	0,34	101,12	100,78	100,78	101,60	2M	1.652
21/09/2021	-0,21%	-0,21	100,78	101,39	100,70	101,86	3M	2.260
20/09/2021	-0,50%	-0,51	100,99	101,50	100,70	101,76	4M	4.688
17/09/2021	-0,29%	-0,30	101,50	101,71	101,13	101,97	2M	4.860
16/09/2021	0,15%	0,15	101,80	101,65	101,02	101,90	2M	4.534
15/09/2021	0,15%	0,15	101,65	101,50	101,01	101,82	2M	2.857
14/09/2021	-0,27%	-0,27	101,50	101,70	101,02	101,82	4M	3.754
13/09/2021	0,24%	0,24	101,77	101,55	101,11	101,82	2M	3.294

10/09/2021	-0,44%	-0,45	101,53	101,12	101,03	102,11	3M	3.476
09/09/2021	-0,04%	-0,04	101,98	102,09	100,50	102,89	3M	4.227
08/09/2021	-0,86%	-0,88	102,02	102,94	102,00	102,98	3M	2.472
06/09/2021	0,44%	0,45	102,90	102,47	102,45	103,25	2M	2.066
03/09/2021	-0,23%	-0,24	102,45	102,74	102,45	102,98	2M	1.651
02/09/2021	1,09%	1,11	102,69	101,50	101,50	102,93	3M	3.505
01/09/2021	-0,41%	-0,42	101,58	102,00	101,03	102,21	3M	9.841
31/08/2021	0,25%	0,25	102,00	101,75	101,75	102,71	2M	2.044
30/08/2021	0,25%	0,25	101,75	101,50	101,14	102,14	2M	2.128
27/08/2021	-0,49%	-0,50	101,50	101,60	100,52	101,99	3M	3.308
26/08/2021	0,68%	0,69	102,00	101,31	101,30	102,22	2M	2.844
25/08/2021	-0,06%	-0,06	101,31	101,80	101,06	101,98	3M	3.679
24/08/2021	0,06%	0,06	101,37	101,30	100,91	102,25	4M	4.604
23/08/2021	0,34%	0,34	101,31	100,97	100,55	102,29	3M	3.898
20/08/2021	0,74%	0,74	100,97	100,20	100,01	101,07	2M	2.060
19/08/2021	0,23%	0,23	100,23	100,00	99,90	100,40	3M	3.561
18/08/2021	-0,30%	-0,30	100,00	100,25	100,00	101,49	4M	3.766
17/08/2021	-0,57%	-0,58	100,30	100,70	100,01	101,03	4M	3.178
16/08/2021	0,11%	0,11	100,88	100,76	100,40	101,40	4M	2.032
13/08/2021	0,54%	0,54	100,77	100,23	100,01	101,36	3M	1.898
12/08/2021	-0,36%	-0,36	100,23	100,40	100,03	100,50	3M	1.890
11/08/2021	-0,80%	-0,81	100,59	101,30	100,05	101,70	4M	2.922
10/08/2021	-2,86%	-2,99	101,40	102,89	101,40	102,90	4M	4.986
09/08/2021	0,57%	0,59	104,39	103,86	103,05	104,45	5M	2.740
06/08/2021	0,40%	0,41	103,80	103,33	103,33	104,50	3M	5.106
05/08/2021	0,04%	0,04	103,39	103,46	103,30	103,77	2M	3.668
04/08/2021	-0,01%	-0,01	103,35	103,36	103,30	104,00	3M	3.312
03/08/2021	-0,65%	-0,68	103,36	103,95	103,02	103,95	3M	3.913
02/08/2021	0,33%	0,34	104,04	103,71	103,65	104,12	3M	4.178
30/07/2021	0,00%	0,00	103,70	103,81	103,36	104,35	4M	4.950
29/07/2021	-0,11%	-0,11	103,70	103,80	103,32	104,18	3M	4.216
28/07/2021	0,29%	0,30	103,81	103,51	103,47	104,00	2M	3.193
27/07/2021	-0,18%	-0,19	103,51	103,72	103,44	104,18	4M	2.939
26/07/2021	0,07%	0,07	103,70	103,63	103,36	104,00	4M	2.651
23/07/2021	-0,23%	-0,24	103,63	103,88	103,11	104,10	4M	4.874
22/07/2021	-0,09%	-0,09	103,87	103,96	103,75	104,29	3M	2.705
21/07/2021	0,01%	0,01	103,96	103,95	103,63	104,29	3M	2.748
20/07/2021	0,43%	0,45	103,95	103,49	103,10	104,34	5M	9.563
19/07/2021	-0,47%	-0,49	103,50	104,20	103,20	104,35	3M	2.804
16/07/2021	-0,19%	-0,20	103,99	104,40	103,97	104,55	4M	4.339
15/07/2021	0,73%	0,75	104,19	103,51	103,51	104,40	4M	1.982
14/07/2021	-0,50%	-0,52	103,44	103,70	102,89	103,99	6M	4.722
13/07/2021	-0,35%	-0,37	103,96	104,34	103,51	104,65	3M	5.460
12/07/2021	-0,37%	-0,39	104,33	104,00	102,51	104,37	4M	2.252
08/07/2021	-0,74%	-0,78	104,72	105,50	104,51	105,75	5M	3.757
07/07/2021	1,54%	1,60	105,50	104,49	104,07	105,50	4M	3.316
06/07/2021	0,20%	0,21	103,90	103,71	103,69	104,36	2M	2.730
05/07/2021	-0,48%	-0,50	103,69	104,20	102,01	104,81	2M	3.406
02/07/2021	0,49%	0,51	104,19	103,69	103,50	104,20	2M	1.482
01/07/2021	2,11%	2,14	103,68	101,70	101,70	104,20	2M	1.241
30/06/2021	-1,26%	-1,30	101,54	102,92	101,50	103,80	2M	2.255
29/06/2021	1,77%	1,79	102,84	101,50	100,37	103,45	4M	4.016
28/06/2021	-0,49%	-0,50	101,05	101,12	98,02	101,49	6M	4.669
25/06/2021	-2,50%	-2,60	101,55	104,18	99,00	104,71	7M	4.577
24/06/2021	-0,05%	-0,05	104,15	104,45	104,15	104,99	4M	2.489
23/06/2021	0,05%	0,05	104,20	104,14	104,10	104,85	3M	1.972
22/06/2021	-0,76%	-0,80	104,15	104,73	104,15	104,93	4M	1.712
21/06/2021	0,53%	0,55	104,95	104,35	104,14	105,00	4M	3.494
18/06/2021	-0,37%	-0,39	104,40	104,80	104,11	104,80	3M	5.493
17/06/2021	-0,20%	-0,21	104,79	104,98	104,20	104,98	3M	1.580
16/06/2021	0,00%	0,00	105,00	104,76	104,48	105,00	3M	4.794
15/06/2021	0,06%	0,06	105,00	104,89	104,50	105,10	4M	4.146
14/06/2021	0,43%	0,45	104,94	104,49	104,49	105,00	2M	1.795
11/06/2021	0,41%	0,43	104,49	104,27	104,15	104,81	3M	2.174
10/06/2021	-0,54%	-0,56	104,06	104,00	103,85	104,20	5M	2.750
09/06/2021	-0,18%	-0,19	104,62	104,86	104,36	105,18	8M	6.088
08/06/2021	-0,05%	-0,05	104,81	105,00	104,70	105,18	5M	5.271
07/06/2021	-0,04%	-0,04	104,86	104,66	104,66	105,26	4M	6.434
04/06/2021	0,09%	0,09	104,90	104,80	104,70	105,20	4M	2.547
02/06/2021	0,37%	0,39	104,81	104,50	104,50	104,99	2M	1.896
01/06/2021	-0,55%	-0,58	104,42	105,04	104,25	105,95	4M	5.724
31/05/2021	0,38%	0,40	105,00	104,45	104,20	105,18	4M	3.555
28/05/2021	-0,10%	-0,10	104,60	104,65	104,58	104,89	3M	7.037
27/05/2021	0,65%	0,68	104,70	104,01	104,00	104,70	3M	3.159
26/05/2021	-0,73%	-0,77	104,02	104,88	103,98	104,88	4M	4.577
25/05/2021	0,43%	0,45	104,79	104,34	104,31	104,89	2M	2.424
24/05/2021	-0,60%	-0,63	104,34	104,57	104,12	104,90	2M	2.325
21/05/2021	-0,11%	-0,12	104,97	104,90	104,87	105,40	2M	3.190
20/05/2021	0,50%	0,52	105,09	104,58	104,57	105,49	3M	3.973
19/05/2021	-0,19%	-0,20	104,57	104,65	104,57	105,00	3M	4.866
18/05/2021	0,11%	0,11	104,77	104,99	104,70	105,19	4M	3.328
17/05/2021	-0,47%	-0,49	104,66	104,95	104,57	105,00	3M	2.321
14/05/2021	-0,03%	-0,03	105,15	105,74	105,00	105,78	2M	2.235
13/05/2021	-0,19%	-0,20	105,18	105,28	105,16	105,90	3M	2.903
12/05/2021	0,33%	0,35	105,38	105,23	105,01	105,99	4M	5.142
11/05/2021	-1,24%	-1,32	105,03	105,70	104,90	105,90	4M	5.625
10/05/2021	-0,42%	-0,45	106,35	106,79	105,52	106,80	3M	5.481
07/05/2021	1,31%	1,38	106,80	105,40	105,40	106,89	4M	9.696
06/05/2021	-0,55%	-0,58	105,42	106,00	105,22	106,10	3M	8.034
05/05/2021	0,01%	0,01	106,00	105,98	105,51	106,00	2M	4.305
04/05/2021	0,35%	0,37	105,99	105,64	105,63	106,00	3M	6.801
03/05/2021	0,07%	0,07	105,62	105,65	105,50	106,00	3M	3.306
30/04/2021	0,43%	0,45	105,55	105,10	104,75	105,70	2M	3.773
29/04/2021	0,71%	0,74	105,10	104,54	104,40	105,32	2M	2.935
28/04/2021	-0,04%	-0,04	104,36	104,70	104,32	104,90	6M	5.795
27/04/2021	-0,45%	-0,47	104,40	105,00	104,38	105,25	4M	3.495
26/04/2021	-0,83%	-0,88	104,87	105,75	104,50	105,85	4M	3.650
23/04/2021	0,48%	0,51	105,75	105,25	105,01	105,90	4M	5.837
22/04/2021	-0,20%	-0,21	105,24	105,45	105,00	105,49	3M	4.706
20/04/2021	0,14%	0,15	105,45	105,30	104,84	105,45	4M	3.386
19/04/2021	0,60%	0,63	105,30	105,00	104,50	105,30	3M	2.974
16/04/2021	0,08%	0,08	104,67	104,55	104,50	104,94	3M	6.745
15/04/2021	-0,30%	-0,31	104,59	105,16	104,55	105,23	3M	3.162
14/04/2021	0,01%	0,01	104,90	104,89	104,73	105,47	3M	2.355
13/04/2021	-0,67%	-0,71	104,89	105,60	104,82	105,62	3M	3.239
12/04/2021	-0,61%	-0,65	105,60	105,00	104,50	105,79	4M	1.889
09/04/2021	0,23%	0,24	106,25	106,41	105,57	106,41	6M	4.967
08/04/2021	-0,93%	-0,99	106,01	107,00	105,88	107,37	6M	4.747
07/04/2021	-0,17%	-0,18	107,00	107,50	106,85	107,96	5M	3.066
06/04/2021	0,12%	0,13	107,18	106,95	106,90	107,50	5M	2.391
05/04/2021	0,09%	0,10	107,05	106,94	106,70	107,41	5M	7.530
01/04/2021	0,90%	0,95	106,95	106,01	105,82	106,95	4M	4.060
31/03/2021	-0,27%	-0,29	106,00	106,25	105,77	106,25	4M	3.249
30/03/2021	0,19%	0,20	106,29	106,12	105,78	106,35	4M	2.534
29/03/2021	-0,16%	-0,17	106,09	106,26	105,85	106,49	3M	1.726
26/03/2021	-0,13%	-0,14	106,26	106,65	105,85	106,78	4M	2.128
25/03/2021	0,38%	0,40	106,40	106,00	105,45	106,40	5M	1.439
24/03/2021	-0,01%	-0,01	106,00	106,03	105,80	106,99	4M	3.463
23/03/2021	-0,03%	-0,03	106,01	106,04	105,80	106,87	6M	4.326
22/03/2021	-1,77%	-1,91	106,04	106,70	105,72	107,00	6M	4.085
19/03/2021	0,17%	0,18	107,95	107,69	106,90	108,15	4M	3.277
18/03/2021	-0,21%	-0,23	107,77	108,00	107,31	108,36	3M	3.356
17/03/2021	-	-	108,00	109,50	107,54	109,50	3M	2.690

Date,Open,High,Low,Close,Volume
27-Sep-21,101.32,101.73,100.61,100.90,2920422
24-Sep-21,100.85,101.80,100.81,101.32,2069984
23-Sep-21,101.20,101.80,100.50,101.59,2784888
22-Sep-21,100.78,101.60,100.78,101.12,2120929
21-Sep-21,101.39,101.86,100.70,100.78,2545831
20-Sep-21,101.50,101.76,100.70,100.99,3994212
17-Sep-21,101.71,101.97,101.13,101.50,2424381
16-Sep-21,101.65,101.90,101.02,101.80,2496474
15-Sep-21,101.50,101.82,101.01,101.65,2383915
14-Sep-21,101.70,101.82,101.02,101.50,3626659
13-Sep-21,101.55,101.82,101.11,101.77,1995156
10-Sep-21,101.12,102.11,101.03,101.53,3435528
09-Sep-21,102.09,102.89,100.50,101.98,3321924
08-Sep-21,102.94,102.98,102.00,102.02,2965549
06-Sep-21,102.47,103.25,102.45,102.90,1514839
03-Sep-21,102.74,102.98,102.45,102.45,2146172
02-Sep-21,101.50,102.93,101.50,102.69,2919922
01-Sep-21,102.00,102.21,101.03,101.58,3213822
31-Aug-21,101.75,102.71,101.75,102.00,2092393
30-Aug-21,101.50,102.14,101.14,101.75,1839624
27-Aug-21,101.60,101.99,100.52,101.50,3391199
26-Aug-21,101.31,102.22,101.30,102.00,2318245
25-Aug-21,101.80,101.98,101.06,101.31,2738397
24-Aug-21,101.30,102.25,100.91,101.37,3630608
23-Aug-21,100.97,102.29,100.55,101.31,3003606
20-Aug-21,100.20,101.07,100.01,100.97,2010572
19-Aug-21,100.00,100.40,99.90,100.23,2979354
18-Aug-21,100.25,101.49,100.00,100.00,3522011
17-Aug-21,100.70,101.03,100.01,100.30,3907747
16-Aug-21,100.76,101.40,100.40,100.88,3618899
13-Aug-21,100.23,101.36,100.01,100.77,3108280
12-Aug-21,100.40,100.50,100.03,100.23,3029166
11-Aug-21,101.30,101.70,100.05,100.59,4254168
10-Aug-21,102.89,102.90,101.40,101.40,4390171
09-Aug-21,103.86,104.45,103.05,104.39,5392885
06-Aug-21,103.33,104.50,103.33,103.80,2563248
05-Aug-21,103.46,103.77,103.30,103.39,2272225
04-Aug-21,103.36,104.00,103.30,103.35,2958176
03-Aug-21,103.95,103.95,103.02,103.36,3216813
02-Aug-21,103.71,104.12,103.65,104.04,2782389
30-Jul-21,103.81,104.35,103.36,103.70,4162999
29-Jul-21,103.80,104.18,103.32,103.70,3141302
28-Jul-21,103.51,104.00,103.47,103.81,2204081
27-Jul-21,103.72,104.18,103.44,103.51,3786909
26-Jul-21,103.63,104.00,103.36,103.70,4185468
23-Jul-21,103.88,104.10,103.11,103.63,4302370
22-Jul-21,103.96,104.29,103.75,103.87,2865420
21-Jul-21,103.95,104.29,103.63,103.96,3095229
20-Jul-21,103.49,104.34,103.10,103.95,4893936
19-Jul-21,104.20,104.35,103.20,103.50,3127738
16-Jul-21,104.40,104.55,103.97,103.99,3622214
15-Jul-21,103.51,104.40,103.51,104.19,3623544
14-Jul-21,103.70,103.99,102.89,103.44,5699232
13-Jul-21,104.34,104.65,103.51,103.96,3258353
12-Jul-21,104.00,104.37,102.51,104.33,4083921
08-Jul-21,105.50,105.75,104.51,104.72,4820987
07-Jul-21,104.49,105.50,104.07,105.50,3941939
06-Jul-21,103.71,104.36,103.69,103.90,1891454
05-Jul-21,104.20,104.81,102.01,103.69,2223319
02-Jul-21,103.69,104.20,103.50,104.19,1987376
01-Jul-21,101.70,104.20,101.70,103.68,1733952
30-Jun-21,102.92,103.80,101.50,101.54,1983893
29-Jun-21,101.50,103.45,100.37,102.84,3661371
28-Jun-21,101.12,101.49,98.02,101.05,5927244
25-Jun-21,104.18,104.71,99.00,101.55,7367934
24-Jun-21,104.45,104.99,104.15,104.15,3685075
23-Jun-21,104.14,104.85,104.10,104.20,3374523
22-Jun-21,104.73,104.93,104.15,104.15,3714207
21-Jun-21,104.35,105.00,104.14,104.95,3569124
18-Jun-21,104.80,104.80,104.11,104.40,3086013
17-Jun-21,104.98,104.98,104.20,104.79,2697923
16-Jun-21,104.76,105.00,104.48,105.00,2866967
15-Jun-21,104.89,105.10,104.50,105.00,4331570
14-Jun-21,104.49,105.00,104.49,104.94,2374997
11-Jun-21,104.27,104.81,104.15,104.49,2846130
10-Jun-21,104.00,104.20,103.85,104.06,4698895
09-Jun-21,104.86,105.18,104.36,104.62,7836408
08-Jun-21,105.00,105.18,104.70,104.81,4948055
07-Jun-21,104.66,105.26,104.66,104.86,4322141
04-Jun-21,104.80,105.20,104.70,104.90,4095836
02-Jun-21,104.50,104.99,104.50,104.81,2383931
01-Jun-21,105.04,105.95,104.25,104.42,3769387
31-May-21,104.45,105.18,104.20,105.00,3603070
28-May-21,104.65,104.89,104.58,104.60,3444720
27-May-21,104.01,104.70,104.00,104.70,2818315
26-May-21,104.88,104.88,103.98,104.02,4484984
25-May-21,104.34,104.89,104.31,104.79,1848064
24-May-21,104.57,104.90,104.12,104.34,1930758
21-May-21,104.90,105.40,104.87,104.97,2152902
20-May-21,104.58,105.49,104.57,105.09,3175709
19-May-21,104.65,105.00,104.57,104.57,3191428
18-May-21,104.99,105.19,104.70,104.77,4392760
17-May-21,104.95,105.00,104.57,104.66,3492213
14-May-21,105.74,105.78,105.00,105.15,2118757
13-May-21,105.28,105.90,105.16,105.18,2898730
12-May-21,105.23,105.99,105.01,105.38,3595281
11-May-21,105.70,105.90,104.90,105.03,3952659
10-May-21,106.79,106.80,105.52,106.35,2807063
07-May-21,105.40,106.89,105.40,106.80,4397084
06-May-21,106.00,106.10,105.22,105.42,3314486
05-May-21,105.98,106.00,105.51,106.00,2249791
04-May-21,105.64,106.00,105.63,105.99,3064834
03-May-21,105.65,106.00,105.50,105.62,2956646
30-Apr-21,105.10,105.70,104.75,105.55,2118562
29-Apr-21,104.54,105.32,104.40,105.10,2383368
28-Apr-21,104.70,104.90,104.32,104.36,6491516
27-Apr-21,105.00,105.25,104.38,104.40,3547119
26-Apr-21,105.75,105.85,104.50,104.87,3839507
23-Apr-21,105.25,105.90,105.01,105.75,3983276
22-Apr-21,105.45,105.49,105.00,105.24,3409241
20-Apr-21,105.30,105.45,104.84,105.45,4390604
19-Apr-21,105.00,105.30,104.50,105.30,2632296
16-Apr-21,104.55,104.94,104.50,104.67,3013561
15-Apr-21,105.16,105.23,104.55,104.59,3497777
14-Apr-21,104.89,105.47,104.73,104.90,3277724
13-Apr-21,105.60,105.62,104.82,104.89,2844332
12-Apr-21,105.00,105.79,104.50,105.60,4081111
09-Apr-21,106.41,106.41,105.57,106.25,5912673
08-Apr-21,107.00,107.37,105.88,106.01,6278951
07-Apr-21,107.50,107.96,106.85,107.00,4923672
06-Apr-21,106.95,107.50,106.90,107.18,5016418
05-Apr-21,106.94,107.41,106.70,107.05,4840869
01-Apr-21,106.01,106.95,105.82,106.95,4332035
31-Mar-21,106.25,106.25,105.77,106.00,3940197
30-Mar-21,106.12,106.35,105.78,106.29,3602642
29-Mar-21,106.26,106.49,105.85,106.09,2763155
26-Mar-21,106.65,106.78,105.85,106.26,3569715
25-Mar-21,106.00,106.40,105.45,106.40,4666561
24-Mar-21,106.03,106.99,105.80,106.00,3917097
23-Mar-21,106.04,106.87,105.80,106.01,5719823
22-Mar-21,106.70,107.00,105.72,106.04,6321758
19-Mar-21,107.69,108.15,106.90,107.95,3597709
18-Mar-21,108.00,108.36,107.31,107.77,3461149
17-Mar-21,109.50,109.50,107.54,108.00,2920107

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVBI11

cotações, gráficos e mais...