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
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	-0,91%	-0,99	108,00	109,50	107,54	109,50	3M	2.690
16/03/2021	0,45%	0,49	108,99	109,49	106,11	109,49	3M	2.492
15/03/2021	-1,17%	-1,28	108,50	110,34	108,30	110,34	3M	2.428
12/03/2021	-0,15%	-0,17	109,78	109,94	109,20	110,39	3M	2.094
11/03/2021	0,50%	0,55	109,95	109,40	109,06	109,95	3M	2.178
10/03/2021	0,58%	0,63	109,40	108,59	108,59	109,88	2M	3.482
09/03/2021	-1,13%	-1,24	108,77	108,66	105,42	108,94	4M	2.823
08/03/2021	0,07%	0,08	110,01	109,93	109,92	110,80	4M	3.218
05/03/2021	0,39%	0,43	109,93	109,50	108,94	110,00	5M	1.554
04/03/2021	-0,34%	-0,37	109,50	110,00	108,77	110,00	2M	1.696
03/03/2021	-0,34%	-0,37	109,87	110,01	109,52	110,49	2M	935
02/03/2021	0,23%	0,25	110,24	110,00	109,11	110,49	2M	1.535
01/03/2021	0,89%	0,97	109,99	110,19	109,48	110,70	3M	2.711
26/02/2021	-0,81%	-0,89	109,02	109,90	108,50	109,91	2M	1.731
25/02/2021	-0,32%	-0,35	109,91	110,75	109,02	110,76	4M	3.434
24/02/2021	2,09%	2,26	110,26	109,01	108,07	110,99	3M	3.582
23/02/2021	1,21%	1,29	108,00	107,00	107,00	111,41	3M	4.098
22/02/2021	-0,92%	-0,99	106,71	107,68	106,55	108,40	3M	2.098
19/02/2021	0,29%	0,31	107,70	107,70	107,23	107,90	2M	1.942
18/02/2021	0,48%	0,51	107,39	107,00	106,91	107,70	2M	1.271
17/02/2021	0,74%	0,78	106,88	106,50	106,38	106,97	2M	3.496
12/02/2021	-0,61%	-0,65	106,10	106,43	106,00	106,75	5M	3.828
11/02/2021	0,00%	0,00	106,75	106,72	106,01	106,96	4M	2.556
10/02/2021	0,21%	0,22	106,75	106,58	106,25	106,96	3M	3.484
09/02/2021	-1,73%	-1,87	106,53	106,99	105,98	106,99	5M	5.206
08/02/2021	0,53%	0,57	108,40	108,30	107,90	108,99	6M	3.333
05/02/2021	0,48%	0,51	107,83	107,40	106,88	108,49	3M	1.903
04/02/2021	1,25%	1,32	107,32	106,00	106,00	107,32	3M	1.865
03/02/2021	0,02%	0,02	106,00	106,10	105,85	106,64	6M	9.271
02/02/2021	-0,93%	-0,99	105,98	106,17	105,59	106,88	4M	2.633
01/02/2021	-1,12%	-1,21	106,97	108,19	106,00	109,00	4M	3.615
29/01/2021	0,64%	0,69	108,18	108,29	107,54	108,50	3M	1.901
28/01/2021	-0,46%	-0,50	107,49	106,85	106,00	107,49	2M	5.170
27/01/2021	-0,29%	-0,31	107,99	108,63	107,07	109,37	3M	1.768
26/01/2021	0,45%	0,48	108,30	107,82	107,53	111,11	3M	2.352
22/01/2021	-0,11%	-0,12	107,82	108,07	107,50	108,50	3M	2.960
21/01/2021	-0,42%	-0,46	107,94	108,58	107,46	108,80	3M	1.631
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	-	-	98,84	99,41	98,50	99,47	2M	975

Date,Open,High,Low,Close,Volume
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
16-Mar-21,109.49,109.49,106.11,108.99,2786551
15-Mar-21,110.34,110.34,108.30,108.50,2893007
12-Mar-21,109.94,110.39,109.20,109.78,3132648
11-Mar-21,109.40,109.95,109.06,109.95,2540239
10-Mar-21,108.59,109.88,108.59,109.40,2455036
09-Mar-21,108.66,108.94,105.42,108.77,3545480
08-Mar-21,109.93,110.80,109.92,110.01,3554328
05-Mar-21,109.50,110.00,108.94,109.93,4532617
04-Mar-21,110.00,110.00,108.77,109.50,2249492
03-Mar-21,110.01,110.49,109.52,109.87,2008534
02-Mar-21,110.00,110.49,109.11,110.24,1866650
01-Mar-21,110.19,110.70,109.48,109.99,3145510
26-Feb-21,109.90,109.91,108.50,109.02,2492719
25-Feb-21,110.75,110.76,109.02,109.91,4049186
24-Feb-21,109.01,110.99,108.07,110.26,3365467
23-Feb-21,107.00,111.41,107.00,108.00,3485543
22-Feb-21,107.68,108.40,106.55,106.71,3035860
19-Feb-21,107.70,107.90,107.23,107.70,2328170
18-Feb-21,107.00,107.70,106.91,107.39,1917607
17-Feb-21,106.50,106.97,106.38,106.88,2421122
12-Feb-21,106.43,106.75,106.00,106.10,4552186
11-Feb-21,106.72,106.96,106.01,106.75,4050135
10-Feb-21,106.58,106.96,106.25,106.75,2829365
09-Feb-21,106.99,106.99,105.98,106.53,4703649
08-Feb-21,108.30,108.99,107.90,108.40,5889202
05-Feb-21,107.40,108.49,106.88,107.83,2601586
04-Feb-21,106.00,107.32,106.00,107.32,3392609
03-Feb-21,106.10,106.64,105.85,106.00,6268399
02-Feb-21,106.17,106.88,105.59,105.98,4171269
01-Feb-21,108.19,109.00,106.00,106.97,4428755
29-Jan-21,108.29,108.50,107.54,108.18,2547407
28-Jan-21,106.85,107.49,106.00,107.49,2218479
27-Jan-21,108.63,109.37,107.07,107.99,2502184
26-Jan-21,107.82,111.11,107.53,108.30,3008333
22-Jan-21,108.07,108.50,107.50,107.82,2587179
21-Jan-21,108.58,108.80,107.46,107.94,2709955
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVBI11

cotações, gráficos e mais...