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
21/01/2025	-0,43%	-0,35	81,71	81,57	81,55	82,09	2M	2.166
20/01/2025	-0,28%	-0,23	82,06	82,19	81,51	82,50	2M	3.316
17/01/2025	-0,50%	-0,41	82,29	82,70	80,00	83,24	3M	6.140
16/01/2025	1,00%	0,82	82,70	82,00	81,55	83,48	2M	6.779
15/01/2025	0,22%	0,18	81,88	81,60	81,50	82,57	2M	3.528
14/01/2025	0,34%	0,28	81,70	81,07	81,07	82,28	983K	2.122
13/01/2025	-0,53%	-0,43	81,42	81,84	81,30	82,28	2M	6.311

10/01/2025	-1,09%	-0,90	81,85	81,20	80,21	81,97	2M	2.838
09/01/2025	1,88%	1,53	82,75	81,20	81,19	82,99	2M	4.028
08/01/2025	-1,34%	-1,10	81,22	82,16	81,10	82,80	1M	2.561
07/01/2025	-2,33%	-1,96	82,32	84,05	81,09	84,36	2M	4.075
06/01/2025	0,17%	0,14	84,28	84,14	83,99	84,49	1M	1.753
03/01/2025	-0,06%	-0,05	84,14	84,19	83,90	84,50	2M	3.107
02/01/2025	0,23%	0,19	84,19	84,00	83,53	84,55	2M	1.842
30/12/2024	0,47%	0,39	84,00	83,61	83,51	84,50	1M	3.115
27/12/2024	7,48%	5,82	83,61	78,05	78,05	85,50	2M	3.470
26/12/2024	0,46%	0,36	77,79	76,40	76,40	78,76	2M	7.206
23/12/2024	1,92%	1,46	77,43	75,97	75,70	82,10	3M	4.083
20/12/2024	3,15%	2,32	75,97	73,92	73,71	77,29	3M	6.623
19/12/2024	-0,97%	-0,72	73,65	74,37	73,57	74,50	2M	7.495
18/12/2024	-1,50%	-1,13	74,37	75,90	74,12	76,00	2M	6.423
17/12/2024	2,17%	1,60	75,50	74,29	74,23	75,94	5M	9.774
16/12/2024	1,25%	0,91	73,90	72,51	72,51	74,00	3M	5.346
13/12/2024	-0,05%	-0,04	72,99	73,03	72,60	74,19	3M	8.581
12/12/2024	-1,97%	-1,47	73,03	74,50	72,20	74,55	3M	5.237
11/12/2024	-2,23%	-1,70	74,50	76,20	73,63	77,27	3M	4.388
10/12/2024	-2,97%	-2,33	76,20	77,63	76,10	78,39	3M	5.757
09/12/2024	-0,92%	-0,73	78,53	79,12	78,28	79,89	3M	6.081
06/12/2024	0,01%	0,01	79,26	79,25	78,82	80,59	5M	6.882
05/12/2024	-5,15%	-4,30	79,25	83,49	78,79	83,50	5M	7.782
04/12/2024	-3,23%	-2,79	83,55	86,33	83,27	86,66	3M	5.511
03/12/2024	-0,24%	-0,21	86,34	86,56	85,80	86,99	2M	4.797
02/12/2024	0,35%	0,30	86,55	87,05	86,26	87,93	5M	8.245
29/11/2024	0,02%	0,02	86,25	86,23	85,90	86,89	2M	6.205
28/11/2024	-0,77%	-0,67	86,23	86,90	85,25	87,20	2M	3.885
27/11/2024	0,66%	0,57	86,90	86,33	86,33	88,19	2M	6.164
26/11/2024	-0,79%	-0,69	86,33	87,50	86,33	87,50	4M	3.491
25/11/2024	1,19%	1,02	87,02	86,48	86,21	87,68	3M	3.487
22/11/2024	0,35%	0,30	86,00	85,70	85,50	86,39	2M	6.233
21/11/2024	1,03%	0,87	85,70	84,83	84,80	86,47	2M	3.111
19/11/2024	0,30%	0,25	84,83	84,45	84,05	84,83	2M	5.721
18/11/2024	0,69%	0,58	84,58	84,00	83,99	84,79	2M	6.982
14/11/2024	-0,59%	-0,50	84,00	84,16	84,00	84,79	2M	6.126
13/11/2024	0,60%	0,50	84,50	84,00	84,00	85,36	2M	4.713
12/11/2024	-0,08%	-0,07	84,00	83,99	83,20	84,16	2M	2.557
11/11/2024	-1,21%	-1,03	84,07	84,98	82,07	84,98	3M	7.258
08/11/2024	0,83%	0,70	85,10	84,40	84,30	86,19	3M	5.177
07/11/2024	-0,81%	-0,69	84,40	85,00	84,07	85,00	2M	3.061
06/11/2024	0,11%	0,09	85,09	85,00	84,17	85,43	2M	2.131
05/11/2024	0,41%	0,35	85,00	84,54	84,54	85,78	2M	8.487
04/11/2024	-2,59%	-2,25	84,65	86,90	84,54	86,90	2M	4.951
01/11/2024	-0,46%	-0,40	86,90	87,30	86,88	87,49	2M	12.693
31/10/2024	-0,48%	-0,42	87,30	87,01	86,28	87,83	2M	3.045
30/10/2024	1,07%	0,93	87,72	85,52	85,52	87,87	3M	7.438
29/10/2024	2,97%	2,50	86,79	84,99	84,35	87,08	2M	3.460
28/10/2024	0,35%	0,29	84,29	84,00	83,56	85,18	4M	4.950
25/10/2024	0,84%	0,70	84,00	83,50	83,00	84,29	3M	4.565
24/10/2024	-2,41%	-2,06	83,30	85,21	83,02	85,35	3M	3.336
23/10/2024	-1,99%	-1,73	85,36	86,40	85,28	87,00	2M	2.140
22/10/2024	0,68%	0,59	87,09	86,60	86,40	87,33	2M	3.054
21/10/2024	-1,54%	-1,35	86,50	87,60	86,11	87,87	2M	5.222
18/10/2024	1,44%	1,25	87,85	86,00	86,00	88,00	2M	7.666
17/10/2024	-0,46%	-0,40	86,60	86,64	86,00	86,99	1M	3.054
16/10/2024	-0,23%	-0,20	87,00	87,20	86,50	87,48	2M	3.782
15/10/2024	0,14%	0,12	87,20	87,04	86,88	87,50	1M	1.962
14/10/2024	-0,08%	-0,07	87,08	87,39	86,46	87,91	2M	2.958
11/10/2024	1,22%	1,05	87,15	86,10	85,58	87,15	3M	5.119
10/10/2024	-0,63%	-0,55	86,10	86,61	86,05	86,65	2M	3.381
09/10/2024	-2,26%	-2,00	86,65	87,39	85,00	87,39	3M	5.571
08/10/2024	-0,53%	-0,47	88,65	89,15	88,65	89,52	2M	1.887
07/10/2024	-0,26%	-0,23	89,12	90,00	89,00	90,10	2M	4.215
04/10/2024	-0,40%	-0,36	89,35	89,71	89,31	90,13	1M	8.615
03/10/2024	0,52%	0,46	89,71	89,35	89,34	90,24	1M	2.620
02/10/2024	-0,29%	-0,26	89,25	89,70	89,20	90,15	2M	3.516
01/10/2024	0,07%	0,06	89,51	89,45	89,45	89,99	3M	10.615
30/09/2024	-0,37%	-0,33	89,45	89,96	89,11	91,00	2M	3.597
27/09/2024	0,39%	0,35	89,78	89,43	89,06	93,00	4M	11.150
26/09/2024	-0,38%	-0,34	89,43	89,58	89,05	90,45	2M	5.122
25/09/2024	-0,81%	-0,73	89,77	90,51	89,50	90,94	2M	3.608
24/09/2024	-2,15%	-1,99	90,50	92,00	90,30	92,39	2M	4.414
23/09/2024	-0,23%	-0,21	92,49	92,70	92,00	93,07	2M	8.253
20/09/2024	-0,05%	-0,05	92,70	92,50	92,44	93,73	2M	7.513
19/09/2024	0,05%	0,05	92,75	92,70	92,52	93,10	2M	3.886
18/09/2024	-0,16%	-0,15	92,70	92,80	92,52	93,70	2M	7.755
17/09/2024	0,16%	0,15	92,85	92,67	92,40	93,36	2M	5.787
16/09/2024	0,43%	0,40	92,70	92,30	92,06	92,81	2M	3.473
13/09/2024	-0,22%	-0,20	92,30	92,01	92,01	93,09	2M	5.371
12/09/2024	-0,32%	-0,30	92,50	92,02	92,02	92,69	1M	3.019
11/09/2024	-0,11%	-0,10	92,80	92,81	92,50	93,14	2M	2.720
10/09/2024	-1,16%	-1,09	92,90	93,00	92,80	93,77	3M	3.637
09/09/2024	-0,43%	-0,41	93,99	94,11	93,65	94,60	3M	3.577
06/09/2024	0,27%	0,25	94,40	94,15	94,15	94,69	1M	4.917
05/09/2024	0,09%	0,08	94,15	94,07	94,02	94,34	1M	3.211
04/09/2024	0,06%	0,06	94,07	94,02	94,01	94,41	1M	2.160
03/09/2024	-0,04%	-0,04	94,01	94,05	93,91	94,28	883K	2.466
02/09/2024	0,12%	0,11	94,05	94,10	93,79	94,28	2M	6.384
30/08/2024	0,02%	0,02	93,94	93,92	93,78	94,69	1M	4.032
29/08/2024	0,02%	0,02	93,92	93,76	93,56	94,07	2M	5.024
28/08/2024	0,04%	0,04	93,90	93,80	93,66	94,20	2M	3.219
27/08/2024	0,12%	0,11	93,86	93,60	93,57	94,00	2M	5.344
26/08/2024	-0,32%	-0,30	93,75	94,00	93,59	94,05	2M	3.210
23/08/2024	0,17%	0,16	94,05	93,88	93,50	94,50	3M	6.250
22/08/2024	0,16%	0,15	93,89	93,74	93,30	94,00	2M	2.219
21/08/2024	0,25%	0,23	93,74	93,51	93,05	93,99	2M	3.165
20/08/2024	0,28%	0,26	93,51	93,25	92,80	93,70	2M	3.449
19/08/2024	-0,27%	-0,25	93,25	93,60	92,70	93,69	2M	4.995
16/08/2024	-0,32%	-0,30	93,50	92,80	91,90	93,50	9M	11.086
15/08/2024	0,07%	0,07	93,80	93,73	93,21	93,99	2M	7.520
14/08/2024	-0,23%	-0,22	93,73	93,99	93,23	94,14	981K	2.799
13/08/2024	0,38%	0,36	93,95	93,65	93,59	94,29	1M	2.707
12/08/2024	1,01%	0,94	93,59	93,18	92,75	93,88	2M	5.480
09/08/2024	-0,91%	-0,85	92,65	92,61	92,19	93,48	2M	8.809
08/08/2024	-0,15%	-0,14	93,50	93,60	93,08	93,95	2M	3.377
07/08/2024	-0,16%	-0,15	93,64	93,60	93,06	93,97	2M	2.432
06/08/2024	0,32%	0,30	93,79	93,75	93,01	94,08	2M	4.015
05/08/2024	-1,32%	-1,25	93,49	94,71	93,00	94,71	3M	11.255
02/08/2024	0,57%	0,54	94,74	94,00	93,42	94,75	2M	8.006
01/08/2024	0,53%	0,50	94,20	93,70	93,45	94,38	3M	9.972
31/07/2024	0,64%	0,60	93,70	93,00	93,00	94,00	1M	3.640
30/07/2024	-0,90%	-0,85	93,10	93,90	92,75	93,93	2M	9.934
29/07/2024	0,05%	0,05	93,95	93,55	93,12	94,46	2M	5.144
26/07/2024	1,40%	1,30	93,90	92,75	92,63	93,99	2M	7.107
25/07/2024	-0,59%	-0,55	92,60	93,15	92,56	93,54	2M	6.248
24/07/2024	-0,47%	-0,44	93,15	93,55	92,84	93,85	1M	2.274
23/07/2024	0,31%	0,29	93,59	93,35	93,02	94,00	2M	2.228
22/07/2024	-0,48%	-0,45	93,30	93,42	93,01	93,98	2M	6.910
19/07/2024	0,48%	0,45	93,75	93,42	92,70	94,44	2M	7.001
18/07/2024	-0,03%	-0,03	93,30	93,54	92,64	93,75	1M	4.236
17/07/2024	0,83%	0,77	93,33	92,39	92,37	94,46	8M	6.331
16/07/2024	0,06%	0,06	92,56	92,50	92,29	93,30	1M	3.216
15/07/2024	0,54%	0,50	92,50	92,00	91,65	94,49	5M	13.711
12/07/2024	0,91%	0,83	92,00	91,17	91,05	92,12	3M	5.623
11/07/2024	-0,37%	-0,34	91,17	91,49	90,61	91,51	3M	5.381
10/07/2024	-	-	91,51	91,54	91,00	91,87	2M	5.472

Date,Open,High,Low,Close,Volume
21-Jan-25,81.57,82.09,81.55,81.71,1556768
20-Jan-25,82.19,82.50,81.51,82.06,1652976
17-Jan-25,82.70,83.24,80.00,82.29,2508414
16-Jan-25,82.00,83.48,81.55,82.70,1739157
15-Jan-25,81.60,82.57,81.50,81.88,1573909
14-Jan-25,81.07,82.28,81.07,81.70,982543
13-Jan-25,81.84,82.28,81.30,81.42,1850924
10-Jan-25,81.20,81.97,80.21,81.85,1658060
09-Jan-25,81.20,82.99,81.19,82.75,2339583
08-Jan-25,82.16,82.80,81.10,81.22,1281386
07-Jan-25,84.05,84.36,81.09,82.32,1783652
06-Jan-25,84.14,84.49,83.99,84.28,1407151
03-Jan-25,84.19,84.50,83.90,84.14,1875957
02-Jan-25,84.00,84.55,83.53,84.19,1736311
30-Dec-24,83.61,84.50,83.51,84.00,1038827
27-Dec-24,78.05,85.50,78.05,83.61,2486687
26-Dec-24,76.40,78.76,76.40,77.79,2426077
23-Dec-24,75.97,82.10,75.70,77.43,2608746
20-Dec-24,73.92,77.29,73.71,75.97,2541227
19-Dec-24,74.37,74.50,73.57,73.65,2452509
18-Dec-24,75.90,76.00,74.12,74.37,2484836
17-Dec-24,74.29,75.94,74.23,75.50,4619843
16-Dec-24,72.51,74.00,72.51,73.90,2889196
13-Dec-24,73.03,74.19,72.60,72.99,3122971
12-Dec-24,74.50,74.55,72.20,73.03,3012257
11-Dec-24,76.20,77.27,73.63,74.50,3020960
10-Dec-24,77.63,78.39,76.10,76.20,3412263
09-Dec-24,79.12,79.89,78.28,78.53,3137247
06-Dec-24,79.25,80.59,78.82,79.26,4768552
05-Dec-24,83.49,83.50,78.79,79.25,4522785
04-Dec-24,86.33,86.66,83.27,83.55,3149586
03-Dec-24,86.56,86.99,85.80,86.34,2456448
02-Dec-24,87.05,87.93,86.26,86.55,4884648
29-Nov-24,86.23,86.89,85.90,86.25,2000585
28-Nov-24,86.90,87.20,85.25,86.23,2244600
27-Nov-24,86.33,88.19,86.33,86.90,2324635
26-Nov-24,87.50,87.50,86.33,86.33,4193610
25-Nov-24,86.48,87.68,86.21,87.02,2885429
22-Nov-24,85.70,86.39,85.50,86.00,1979836
21-Nov-24,84.83,86.47,84.80,85.70,1519918
19-Nov-24,84.45,84.83,84.05,84.83,2125291
18-Nov-24,84.00,84.79,83.99,84.58,2294350
14-Nov-24,84.16,84.79,84.00,84.00,2369692
13-Nov-24,84.00,85.36,84.00,84.50,1808715
12-Nov-24,83.99,84.16,83.20,84.00,1903723
11-Nov-24,84.98,84.98,82.07,84.07,3358482
08-Nov-24,84.40,86.19,84.30,85.10,3139765
07-Nov-24,85.00,85.00,84.07,84.40,1845506
06-Nov-24,85.00,85.43,84.17,85.09,1760987
05-Nov-24,84.54,85.78,84.54,85.00,2205839
04-Nov-24,86.90,86.90,84.54,84.65,2053851
01-Nov-24,87.30,87.49,86.88,86.90,2033016
31-Oct-24,87.01,87.83,86.28,87.30,1788025
30-Oct-24,85.52,87.87,85.52,87.72,2555823
29-Oct-24,84.99,87.08,84.35,86.79,1874747
28-Oct-24,84.00,85.18,83.56,84.29,4142674
25-Oct-24,83.50,84.29,83.00,84.00,2966792
24-Oct-24,85.21,85.35,83.02,83.30,2529992
23-Oct-24,86.40,87.00,85.28,85.36,1730259
22-Oct-24,86.60,87.33,86.40,87.09,1889100
21-Oct-24,87.60,87.87,86.11,86.50,1779828
18-Oct-24,86.00,88.00,86.00,87.85,2308829
17-Oct-24,86.64,86.99,86.00,86.60,1365373
16-Oct-24,87.20,87.48,86.50,87.00,1640810
15-Oct-24,87.04,87.50,86.88,87.20,1385664
14-Oct-24,87.39,87.91,86.46,87.08,2171730
11-Oct-24,86.10,87.15,85.58,87.15,2508099
10-Oct-24,86.61,86.65,86.05,86.10,2354013
09-Oct-24,87.39,87.39,85.00,86.65,2962442
08-Oct-24,89.15,89.52,88.65,88.65,1643782
07-Oct-24,90.00,90.10,89.00,89.12,1752773
04-Oct-24,89.71,90.13,89.31,89.35,1459399
03-Oct-24,89.35,90.24,89.34,89.71,1453679
02-Oct-24,89.70,90.15,89.20,89.25,1526722
01-Oct-24,89.45,89.99,89.45,89.51,2746253
30-Sep-24,89.96,91.00,89.11,89.45,2323333
27-Sep-24,89.43,93.00,89.06,89.78,3711145
26-Sep-24,89.58,90.45,89.05,89.43,1810519
25-Sep-24,90.51,90.94,89.50,89.77,1584804
24-Sep-24,92.00,92.39,90.30,90.50,2010575
23-Sep-24,92.70,93.07,92.00,92.49,2123894
20-Sep-24,92.50,93.73,92.44,92.70,1888440
19-Sep-24,92.70,93.10,92.52,92.75,1659176
18-Sep-24,92.80,93.70,92.52,92.70,2007712
17-Sep-24,92.67,93.36,92.40,92.85,1876605
16-Sep-24,92.30,92.81,92.06,92.70,1952560
13-Sep-24,92.01,93.09,92.01,92.30,2215290
12-Sep-24,92.02,92.69,92.02,92.50,1352777
11-Sep-24,92.81,93.14,92.50,92.80,1766685
10-Sep-24,93.00,93.77,92.80,92.90,2671311
09-Sep-24,94.11,94.60,93.65,93.99,3473664
06-Sep-24,94.15,94.69,94.15,94.40,1317054
05-Sep-24,94.07,94.34,94.02,94.15,1154453
04-Sep-24,94.02,94.41,94.01,94.07,1179228
03-Sep-24,94.05,94.28,93.91,94.01,883476
02-Sep-24,94.10,94.28,93.79,94.05,1888302
30-Aug-24,93.92,94.69,93.78,93.94,1397050
29-Aug-24,93.76,94.07,93.56,93.92,1739674
28-Aug-24,93.80,94.20,93.66,93.90,1677139
27-Aug-24,93.60,94.00,93.57,93.86,1978680
26-Aug-24,94.00,94.05,93.59,93.75,1670816
23-Aug-24,93.88,94.50,93.50,94.05,2622524
22-Aug-24,93.74,94.00,93.30,93.89,2152406
21-Aug-24,93.51,93.99,93.05,93.74,1917046
20-Aug-24,93.25,93.70,92.80,93.51,1736696
19-Aug-24,93.60,93.69,92.70,93.25,1876302
16-Aug-24,92.80,93.50,91.90,93.50,9227669
15-Aug-24,93.73,93.99,93.21,93.80,1888158
14-Aug-24,93.99,94.14,93.23,93.73,981229
13-Aug-24,93.65,94.29,93.59,93.95,1422974
12-Aug-24,93.18,93.88,92.75,93.59,1908013
09-Aug-24,92.61,93.48,92.19,92.65,2206421
08-Aug-24,93.60,93.95,93.08,93.50,2252814
07-Aug-24,93.60,93.97,93.06,93.64,1588580
06-Aug-24,93.75,94.08,93.01,93.79,1746858
05-Aug-24,94.71,94.71,93.00,93.49,3088553
02-Aug-24,94.00,94.75,93.42,94.74,2484349
01-Aug-24,93.70,94.38,93.45,94.20,2881422
31-Jul-24,93.00,94.00,93.00,93.70,1299126
30-Jul-24,93.90,93.93,92.75,93.10,2082496
29-Jul-24,93.55,94.46,93.12,93.95,2476430
26-Jul-24,92.75,93.99,92.63,93.90,2129450
25-Jul-24,93.15,93.54,92.56,92.60,1713664
24-Jul-24,93.55,93.85,92.84,93.15,1240856
23-Jul-24,93.35,94.00,93.02,93.59,1562815
22-Jul-24,93.42,93.98,93.01,93.30,2116081
19-Jul-24,93.42,94.44,92.70,93.75,2142041
18-Jul-24,93.54,93.75,92.64,93.30,1345165
17-Jul-24,92.39,94.46,92.37,93.33,8433684
16-Jul-24,92.50,93.30,92.29,92.56,1334521
15-Jul-24,92.00,94.49,91.65,92.50,5499351
12-Jul-24,91.17,92.12,91.05,92.00,2556766
11-Jul-24,91.49,91.51,90.61,91.17,2554760
10-Jul-24,91.54,91.87,91.00,91.51,2356915

*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