papéis
login
mais

Cotação atual, histórico e gráfico do papel: CVBI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/20211,30%1,39108,40106,65106,65109,703M5.924
19/01/20210,95%1,01107,01106,00106,00107,383M3.950
18/01/20210,09%0,10106,00106,00105,70106,403M7.504
15/01/2021-0,08%-0,09105,90106,06105,04106,064M4.252
14/01/20210,94%0,99105,99105,07104,71105,994M5.148
13/01/2021-0,01%-0,01105,00105,31104,75105,503M4.057
12/01/2021-0,99%-1,05105,01104,48104,48105,494M5.391
11/01/20211,01%1,06106,06105,00105,00106,447M7.833
08/01/20210,58%0,61105,00104,73104,39105,106M15.546
07/01/2021-0,56%-0,59104,39105,65104,36106,1810M9.115
06/01/20210,46%0,48104,98104,99104,50106,4910M12.626
05/01/2021-0,89%-0,94104,50105,51104,21106,473M2.662
04/01/20210,52%0,55105,44105,09104,95105,803M1.380
30/12/20200,12%0,13104,89105,75103,42105,802M685
29/12/20201,33%1,38104,76103,50103,39104,763M454
28/12/20200,67%0,69103,38102,69102,69103,502M1.629
23/12/20200,64%0,65102,69102,04102,04102,703M879
22/12/20200,24%0,24102,04101,80101,75102,203M631
21/12/20200,10%0,10101,80101,70101,70102,002M756
18/12/20200,09%0,09101,70101,64101,40101,741M545
17/12/20200,16%0,16101,61101,45101,27101,973M634
16/12/20200,35%0,35101,45101,10101,09101,451M657
15/12/20200,02%0,02101,10101,10100,72101,101M702
14/12/20200,58%0,58101,08100,88100,50101,252M857
11/12/2020-0,06%-0,06100,50100,5699,81100,881M1.223
10/12/2020-0,24%-0,24100,56100,93100,38101,39971K997
09/12/2020-1,41%-1,44100,80101,39100,62101,401M667
08/12/20200,73%0,74102,24101,70101,34102,251M789
07/12/20200,00%0,00101,50101,05101,05101,801M915
04/12/2020-0,11%-0,11101,50101,60100,80101,703M1.203
03/12/20201,05%1,06101,61100,56100,56101,613M1.097
02/12/20201,28%1,27100,5599,3099,30101,181M982
01/12/20200,60%0,5999,2898,7098,7099,792M2.592
30/11/2020-0,01%-0,0198,6999,1098,2299,102M1.043
27/11/2020-0,20%-0,2098,7099,3198,70101,502M1.181
26/11/20200,06%0,0698,9098,8498,8099,35949K392
25/11/2020-0,16%-0,1698,8499,4198,5099,472M975
24/11/2020-0,40%-0,4099,0099,4099,0099,752M1.283
23/11/2020-0,56%-0,5699,40100,0099,00100,182M2.033
20/11/20200,06%0,0699,96100,1099,80100,181M321
19/11/2020-0,40%-0,4099,90100,3799,90100,372M939
18/11/2020-0,09%-0,09100,30100,9099,50100,901M462
17/11/20200,30%0,30100,39100,09100,09101,201M504
16/11/20200,10%0,10100,0999,9899,90100,552M609
13/11/20200,49%0,4999,9999,7399,67100,00480K186
12/11/20200,09%0,0999,50100,0099,50100,40958K236
11/11/2020-1,01%-1,0199,4199,4598,4199,702M435
10/11/20200,42%0,42100,4299,3299,32100,802M864
09/11/20200,60%0,60100,00100,3799,16100,372M1.057
06/11/20200,24%0,2499,4099,1799,16101,602M1.588
05/11/20200,63%0,6299,1699,0098,4999,45470K215
04/11/20200,76%0,7498,5497,9997,9999,00525K172
03/11/20200,51%0,5097,8098,4997,8099,00767K825
30/10/2020-0,22%-0,2197,3098,3197,2598,491M888
29/10/20200,11%0,1197,5197,8597,0098,21448K164
28/10/2020-0,74%-0,7397,4098,2197,4099,00935K876
27/10/20200,57%0,5698,1398,0097,5198,30935K2.106
26/10/2020-0,94%-0,9397,5798,6097,5099,15702K950
23/10/2020-0,97%-0,9698,5099,4898,5099,48990K1.681
22/10/20200,46%0,4699,4699,2999,0099,48889K938
21/10/20201,07%1,0599,0097,9497,9499,20990K488
20/10/20200,93%0,9097,9597,3297,3097,951M557
19/10/20201,09%1,0597,0596,1696,1697,49699K597
16/10/2020-0,18%-0,1796,0096,7996,0096,80779K389
15/10/20200,02%0,0296,1796,3595,9096,82416K254
14/10/20200,79%0,7596,1595,8995,4296,351M584
13/10/2020-0,58%-0,5695,4095,4395,4095,98458K217
09/10/2020-0,30%-0,2995,9696,0095,3196,00276K134
08/10/2020-0,16%-0,1596,2596,3995,1096,952M389
07/10/20200,17%0,1696,4095,8095,8096,402M335
06/10/20200,26%0,2596,2496,0095,9896,402M1.224
05/10/2020-0,43%-0,4195,9996,4095,0096,40787K284
02/10/20200,84%0,8096,4095,6095,5096,45403K131
01/10/20201,59%1,5095,6095,7095,0095,80414K153
30/09/2020-0,41%-0,3994,1094,4994,0096,113M294
29/09/2020-0,18%-0,1794,4996,4194,0196,415M159
28/09/2020-1,96%-1,8994,6696,3994,5096,504M327
25/09/20202,49%2,3596,5594,2393,5096,99695K259
24/09/2020-1,57%-1,5094,2095,0093,4697,004M314
23/09/20200,23%0,2295,7095,4894,6395,85582K251
22/09/20201,37%1,2995,4894,4294,4295,85337K118
21/09/2020-1,37%-1,3194,1994,1790,8495,02991K1.996
18/09/20201,58%1,4995,5094,1994,0696,90295K184
17/09/20201,91%1,7694,0192,4292,4299,00432K220
16/09/20200,35%0,3292,2591,8091,8093,49190K322
15/09/20201,97%1,7891,9390,5090,4992,00365K199
14/09/2020-1,09%-0,9990,1591,0090,0091,401M1.022
11/09/2020-0,92%-0,8591,1491,8590,3291,85300K224
10/09/2020-0,69%-0,6491,9991,5090,5591,99285K141
09/09/20201,62%1,4892,6393,2491,0393,24479K551
08/09/2020-0,36%-0,3391,1591,5090,2193,55454K332
04/09/2020-0,26%-0,2491,4891,9789,5293,74829K869
03/09/2020-1,38%-1,2891,7293,0091,7293,489M143
02/09/20201,64%1,5093,0091,6191,5093,002M315
01/09/20200,88%0,8091,5090,7090,2992,40266K115
31/08/20201,05%0,9490,7089,9689,1491,50301K192
28/08/20200,40%0,3689,7690,0189,0090,87454K199
27/08/20200,28%0,2589,4089,1489,0090,90609K189
26/08/2020-0,15%-0,1389,1589,3188,0091,94602K306
25/08/20201,96%1,7289,2888,0887,9989,71561K284
24/08/20200,48%0,4287,5687,2687,0088,95314K196
21/08/20200,73%0,6387,1486,9986,6588,00439K279
20/08/2020-0,35%-0,3086,5186,9285,8487,491M2.777
19/08/2020-1,69%-1,4986,8188,3386,7189,06564K511
18/08/20200,62%0,5488,3087,8287,2188,73566K384
17/08/2020-0,72%-0,6487,7688,3087,4589,75493K1.140
14/08/20201,09%0,9588,4087,9587,7088,61329K177
13/08/2020-0,73%-0,6487,4588,2585,5088,86778K894
12/08/2020-0,94%-0,8488,0988,9388,0089,02443K393
11/08/2020-0,73%-0,6588,9388,9088,4089,65237K124
10/08/20201,62%1,4389,5888,6387,7789,87474K157
07/08/20200,51%0,4588,1588,1187,0088,76263K172
06/08/2020-0,23%-0,2087,7088,0087,1089,91505K269
05/08/20200,23%0,2087,9087,9986,9988,00197K98
04/08/20200,23%0,2087,7087,5187,0188,50229K132
03/08/2020-1,09%-0,9687,5088,0085,9988,50408K195
31/07/20200,49%0,4388,4688,0188,0188,59372K130
30/07/2020-0,53%-0,4788,0388,5088,0088,91407K225
29/07/20200,34%0,3088,5088,5088,5089,38438K135
28/07/2020-1,42%-1,2788,2089,4787,9989,74489K300
27/07/20200,57%0,5189,4788,5688,1389,92450K214
24/07/2020-0,04%-0,0488,9688,9088,5089,58336K130
23/07/2020-0,03%-0,0389,0089,9788,5090,00476K211
22/07/2020-0,36%-0,3289,0389,0088,9589,90659K151
21/07/20200,97%0,8689,3588,9888,4089,67231K436
20/07/2020-2,76%-2,5188,4991,0088,4991,00603K1.175
17/07/20201,11%1,0091,0090,1389,3291,323M222
16/07/20200,04%0,0490,0089,9688,8091,00397K178
15/07/20201,67%1,4889,9688,4988,4890,003M1.267
14/07/2020-0,14%-0,1288,4889,1787,5089,20785K408
13/07/2020-0,71%-0,6388,6089,9588,3091,343M315
10/07/2020-1,78%-1,6289,2390,8688,0290,952M254
09/07/2020-0,22%-0,2090,8590,8589,2590,90339K218
08/07/2020--91,0591,6091,0092,97662K333


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito