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
25/09/2020	2,49%	2,35	96,55	94,23	93,50	96,99	695K	259
24/09/2020	-1,57%	-1,50	94,20	95,00	93,46	97,00	4M	314
23/09/2020	0,23%	0,22	95,70	95,48	94,63	95,85	582K	251
22/09/2020	1,37%	1,29	95,48	94,42	94,42	95,85	337K	118
21/09/2020	-1,37%	-1,31	94,19	94,17	90,84	95,02	991K	1.996
18/09/2020	1,58%	1,49	95,50	94,19	94,06	96,90	295K	184
17/09/2020	1,91%	1,76	94,01	92,42	92,42	99,00	432K	220
16/09/2020	0,35%	0,32	92,25	91,80	91,80	93,49	190K	322
15/09/2020	1,97%	1,78	91,93	90,50	90,49	92,00	365K	199
14/09/2020	-1,09%	-0,99	90,15	91,00	90,00	91,40	1M	1.022
11/09/2020	-0,92%	-0,85	91,14	91,85	90,32	91,85	300K	224

10/09/2020	-0,69%	-0,64	91,99	91,50	90,55	91,99	285K	141
09/09/2020	1,62%	1,48	92,63	93,24	91,03	93,24	479K	551
08/09/2020	-0,36%	-0,33	91,15	91,50	90,21	93,55	454K	332
04/09/2020	-0,26%	-0,24	91,48	91,97	89,52	93,74	829K	869
03/09/2020	-1,38%	-1,28	91,72	93,00	91,72	93,48	9M	143
02/09/2020	1,64%	1,50	93,00	91,61	91,50	93,00	2M	315
01/09/2020	0,88%	0,80	91,50	90,70	90,29	92,40	266K	115
31/08/2020	1,05%	0,94	90,70	89,96	89,14	91,50	301K	192
28/08/2020	0,40%	0,36	89,76	90,01	89,00	90,87	454K	199
27/08/2020	0,28%	0,25	89,40	89,14	89,00	90,90	609K	189
26/08/2020	-0,15%	-0,13	89,15	89,31	88,00	91,94	602K	306
25/08/2020	1,96%	1,72	89,28	88,08	87,99	89,71	561K	284
24/08/2020	0,48%	0,42	87,56	87,26	87,00	88,95	314K	196
21/08/2020	0,73%	0,63	87,14	86,99	86,65	88,00	439K	279
20/08/2020	-0,35%	-0,30	86,51	86,92	85,84	87,49	1M	2.777
19/08/2020	-1,69%	-1,49	86,81	88,33	86,71	89,06	564K	511
18/08/2020	0,62%	0,54	88,30	87,82	87,21	88,73	566K	384
17/08/2020	-0,72%	-0,64	87,76	88,30	87,45	89,75	493K	1.140
14/08/2020	1,09%	0,95	88,40	87,95	87,70	88,61	329K	177
13/08/2020	-0,73%	-0,64	87,45	88,25	85,50	88,86	778K	894
12/08/2020	-0,94%	-0,84	88,09	88,93	88,00	89,02	443K	393
11/08/2020	-0,73%	-0,65	88,93	88,90	88,40	89,65	237K	124
10/08/2020	1,62%	1,43	89,58	88,63	87,77	89,87	474K	157
07/08/2020	0,51%	0,45	88,15	88,11	87,00	88,76	263K	172
06/08/2020	-0,23%	-0,20	87,70	88,00	87,10	89,91	505K	269
05/08/2020	0,23%	0,20	87,90	87,99	86,99	88,00	197K	98
04/08/2020	0,23%	0,20	87,70	87,51	87,01	88,50	229K	132
03/08/2020	-1,09%	-0,96	87,50	88,00	85,99	88,50	408K	195
31/07/2020	0,49%	0,43	88,46	88,01	88,01	88,59	372K	130
30/07/2020	-0,53%	-0,47	88,03	88,50	88,00	88,91	407K	225
29/07/2020	0,34%	0,30	88,50	88,50	88,50	89,38	438K	135
28/07/2020	-1,42%	-1,27	88,20	89,47	87,99	89,74	489K	300
27/07/2020	0,57%	0,51	89,47	88,56	88,13	89,92	450K	214
24/07/2020	-0,04%	-0,04	88,96	88,90	88,50	89,58	336K	130
23/07/2020	-0,03%	-0,03	89,00	89,97	88,50	90,00	476K	211
22/07/2020	-0,36%	-0,32	89,03	89,00	88,95	89,90	659K	151
21/07/2020	0,97%	0,86	89,35	88,98	88,40	89,67	231K	436
20/07/2020	-2,76%	-2,51	88,49	91,00	88,49	91,00	603K	1.175
17/07/2020	1,11%	1,00	91,00	90,13	89,32	91,32	3M	222
16/07/2020	0,04%	0,04	90,00	89,96	88,80	91,00	397K	178
15/07/2020	1,67%	1,48	89,96	88,49	88,48	90,00	3M	1.267
14/07/2020	-0,14%	-0,12	88,48	89,17	87,50	89,20	785K	408
13/07/2020	-0,71%	-0,63	88,60	89,95	88,30	91,34	3M	315
10/07/2020	-1,78%	-1,62	89,23	90,86	88,02	90,95	2M	254
09/07/2020	-0,22%	-0,20	90,85	90,85	89,25	90,90	339K	218
08/07/2020	-0,44%	-0,40	91,05	91,60	91,00	92,97	662K	333
07/07/2020	0,70%	0,64	91,45	90,91	90,90	91,88	292K	199
06/07/2020	0,65%	0,59	90,81	90,22	90,22	90,96	139K	74
03/07/2020	-0,44%	-0,40	90,22	90,55	90,19	91,41	811K	408
02/07/2020	0,69%	0,62	90,62	89,95	89,90	90,97	188K	127
01/07/2020	0,12%	0,11	90,00	89,80	88,98	90,00	199K	112
30/06/2020	1,00%	0,89	89,89	88,47	88,47	89,96	6M	184
29/06/2020	-0,84%	-0,75	89,00	89,75	88,35	89,75	6M	138
26/06/2020	0,30%	0,27	89,75	89,40	88,44	89,99	253K	117
25/06/2020	0,65%	0,58	89,48	89,50	87,53	89,86	2M	1.127
24/06/2020	-0,81%	-0,73	88,90	89,45	87,01	90,76	781K	893
23/06/2020	-0,54%	-0,49	89,63	90,73	89,30	90,99	9M	2.690
22/06/2020	-2,49%	-2,30	90,12	92,51	89,22	92,64	3M	2.967
19/06/2020	-1,35%	-1,26	92,42	93,67	91,11	93,92	730K	967
18/06/2020	0,86%	0,80	93,68	92,88	92,88	93,85	2M	156
17/06/2020	0,41%	0,38	92,88	91,20	91,00	93,62	484K	295
16/06/2020	0,86%	0,79	92,50	91,20	91,17	92,50	219K	224
15/06/2020	-0,81%	-0,75	91,71	92,00	89,01	92,50	1M	263
12/06/2020	0,50%	0,46	92,46	92,00	92,00	92,95	396K	177
10/06/2020	-1,06%	-0,99	92,00	92,99	92,00	93,44	226K	126
09/06/2020	-2,01%	-1,91	92,99	93,99	91,25	93,99	454K	186
08/06/2020	3,15%	2,90	94,90	92,31	92,31	95,83	665K	437
05/06/2020	-0,64%	-0,59	92,00	92,56	92,00	97,49	704K	566
04/06/2020	3,20%	2,87	92,59	89,76	89,50	92,90	641K	234
03/06/2020	2,20%	1,93	89,72	89,00	88,05	89,86	443K	190
02/06/2020	0,92%	0,80	87,79	86,99	86,99	89,89	385K	191
01/06/2020	-0,59%	-0,52	86,99	88,49	86,03	88,66	1M	1.080
29/05/2020	-0,67%	-0,59	87,51	88,10	86,82	88,95	504K	347
28/05/2020	0,97%	0,85	88,10	87,54	86,00	89,89	456K	342
27/05/2020	1,02%	0,88	87,25	86,60	86,00	87,61	4M	2.303
26/05/2020	3,44%	2,87	86,37	83,50	83,00	86,87	2M	907
25/05/2020	2,47%	2,01	83,50	81,97	81,04	83,51	888K	325
22/05/2020	-0,86%	-0,71	81,49	83,45	80,12	83,45	730K	760
21/05/2020	0,24%	0,20	82,20	82,51	81,50	83,90	584K	283
20/05/2020	1,86%	1,50	82,00	80,50	79,00	83,30	603K	777
19/05/2020	-1,11%	-0,90	80,50	82,40	79,50	82,40	2M	1.109
18/05/2020	-0,73%	-0,60	81,40	82,69	79,50	83,79	972K	605
15/05/2020	-0,89%	-0,74	82,00	82,06	81,00	83,38	396K	202
14/05/2020	-0,31%	-0,26	82,74	83,01	81,80	83,46	598K	559
13/05/2020	-3,38%	-2,90	83,00	86,00	81,63	86,50	608K	1.064
12/05/2020	-0,10%	-0,09	85,90	85,00	85,00	86,48	712K	297
11/05/2020	-0,53%	-0,46	85,99	85,13	85,13	87,90	606K	505
08/05/2020	0,88%	0,75	86,45	85,70	85,70	87,10	209K	77
07/05/2020	1,66%	1,40	85,70	84,87	83,51	85,98	3M	311
06/05/2020	0,36%	0,30	84,30	84,03	83,00	85,00	304K	154
05/05/2020	0,61%	0,51	84,00	84,09	83,28	85,00	661K	182
04/05/2020	0,59%	0,49	83,49	83,99	82,00	84,50	238K	133
30/04/2020	-2,87%	-2,45	83,00	85,01	81,60	85,01	564K	149
29/04/2020	1,71%	1,44	85,45	84,05	82,81	85,50	315K	125
28/04/2020	2,45%	2,01	84,01	82,00	82,00	84,49	791K	1.066
27/04/2020	-0,47%	-0,39	82,00	82,39	81,32	82,50	361K	207
24/04/2020	-2,62%	-2,22	82,39	85,01	80,05	85,97	613K	646
23/04/2020	1,31%	1,09	84,61	84,00	83,52	87,30	1M	2.449
22/04/2020	0,02%	0,02	83,52	84,96	83,50	87,87	522K	422
20/04/2020	-0,01%	-0,01	83,50	84,78	83,50	84,90	467K	493
17/04/2020	2,97%	2,41	83,51	82,99	82,00	84,45	124K	167
16/04/2020	-4,60%	-3,91	81,10	85,01	81,02	87,91	529K	1.433
15/04/2020	1,82%	1,52	85,01	82,99	82,11	88,00	349K	1.411
14/04/2020	3,01%	2,44	83,49	82,55	81,05	84,42	188K	85
13/04/2020	1,44%	1,15	81,05	79,99	78,10	85,00	353K	118
09/04/2020	-0,66%	-0,53	79,90	80,00	77,49	80,00	213K	89
08/04/2020	0,55%	0,44	80,43	79,99	75,99	80,43	214K	162
07/04/2020	4,53%	3,47	79,99	78,79	72,00	80,45	330K	179
06/04/2020	-1,26%	-0,98	76,52	79,98	74,99	80,87	363K	673
03/04/2020	-1,90%	-1,50	77,50	80,00	75,50	80,89	122K	95
02/04/2020	0,00%	0,00	79,00	80,00	77,99	82,97	136K	114
01/04/2020	-2,89%	-2,35	79,00	80,00	78,00	81,92	143K	97
31/03/2020	4,31%	3,36	81,35	78,00	78,00	82,12	784K	123
30/03/2020	0,00%	0,00	77,99	78,19	76,99	82,99	272K	141
27/03/2020	0,00%	0,00	77,99	79,77	72,00	79,77	590K	1.555
26/03/2020	10,94%	7,69	77,99	70,00	68,51	78,30	615K	297
25/03/2020	2,73%	1,87	70,30	68,71	63,00	73,47	442K	344
24/03/2020	-2,06%	-1,44	68,43	70,02	63,04	73,99	482K	315
23/03/2020	-12,66%	-10,13	69,87	74,52	60,00	77,00	1M	1.468
20/03/2020	2,56%	2,00	80,00	88,00	74,50	89,29	350K	251
19/03/2020	-1,25%	-0,99	78,00	81,00	59,80	81,00	600K	563
18/03/2020	-9,73%	-8,51	78,99	85,10	72,00	88,00	1M	983
17/03/2020	-	-	87,50	90,69	85,10	92,00	1M	370

Date,Open,High,Low,Close,Volume
25-Sep-20,94.23,96.99,93.50,96.55,695386
24-Sep-20,95.00,97.00,93.46,94.20,4332328
23-Sep-20,95.48,95.85,94.63,95.70,581815
22-Sep-20,94.42,95.85,94.42,95.48,337130
21-Sep-20,94.17,95.02,90.84,94.19,991476
18-Sep-20,94.19,96.90,94.06,95.50,294554
17-Sep-20,92.42,99.00,92.42,94.01,431583
16-Sep-20,91.80,93.49,91.80,92.25,190120
15-Sep-20,90.50,92.00,90.49,91.93,364529
14-Sep-20,91.00,91.40,90.00,90.15,1063426
11-Sep-20,91.85,91.85,90.32,91.14,299617
10-Sep-20,91.50,91.99,90.55,91.99,284772
09-Sep-20,93.24,93.24,91.03,92.63,479218
08-Sep-20,91.50,93.55,90.21,91.15,454495
04-Sep-20,91.97,93.74,89.52,91.48,829345
03-Sep-20,93.00,93.48,91.72,91.72,8843431
02-Sep-20,91.61,93.00,91.50,93.00,1907316
01-Sep-20,90.70,92.40,90.29,91.50,265533
31-Aug-20,89.96,91.50,89.14,90.70,300872
28-Aug-20,90.01,90.87,89.00,89.76,454379
27-Aug-20,89.14,90.90,89.00,89.40,609194
26-Aug-20,89.31,91.94,88.00,89.15,601715
25-Aug-20,88.08,89.71,87.99,89.28,561407
24-Aug-20,87.26,88.95,87.00,87.56,313797
21-Aug-20,86.99,88.00,86.65,87.14,439429
20-Aug-20,86.92,87.49,85.84,86.51,1272417
19-Aug-20,88.33,89.06,86.71,86.81,564436
18-Aug-20,87.82,88.73,87.21,88.30,565959
17-Aug-20,88.30,89.75,87.45,87.76,492586
14-Aug-20,87.95,88.61,87.70,88.40,328653
13-Aug-20,88.25,88.86,85.50,87.45,778352
12-Aug-20,88.93,89.02,88.00,88.09,442783
11-Aug-20,88.90,89.65,88.40,88.93,237334
10-Aug-20,88.63,89.87,87.77,89.58,474219
07-Aug-20,88.11,88.76,87.00,88.15,263200
06-Aug-20,88.00,89.91,87.10,87.70,504834
05-Aug-20,87.99,88.00,86.99,87.90,196732
04-Aug-20,87.51,88.50,87.01,87.70,228882
03-Aug-20,88.00,88.50,85.99,87.50,408131
31-Jul-20,88.01,88.59,88.01,88.46,372282
30-Jul-20,88.50,88.91,88.00,88.03,406745
29-Jul-20,88.50,89.38,88.50,88.50,438412
28-Jul-20,89.47,89.74,87.99,88.20,488579
27-Jul-20,88.56,89.92,88.13,89.47,450336
24-Jul-20,88.90,89.58,88.50,88.96,335784
23-Jul-20,89.97,90.00,88.50,89.00,475652
22-Jul-20,89.00,89.90,88.95,89.03,659474
21-Jul-20,88.98,89.67,88.40,89.35,230867
20-Jul-20,91.00,91.00,88.49,88.49,602698
17-Jul-20,90.13,91.32,89.32,91.00,2847678
16-Jul-20,89.96,91.00,88.80,90.00,396582
15-Jul-20,88.49,90.00,88.48,89.96,2918928
14-Jul-20,89.17,89.20,87.50,88.48,784741
13-Jul-20,89.95,91.34,88.30,88.60,2743909
10-Jul-20,90.86,90.95,88.02,89.23,1793564
09-Jul-20,90.85,90.90,89.25,90.85,339212
08-Jul-20,91.60,92.97,91.00,91.05,661943
07-Jul-20,90.91,91.88,90.90,91.45,291534
06-Jul-20,90.22,90.96,90.22,90.81,139041
03-Jul-20,90.55,91.41,90.19,90.22,810563
02-Jul-20,89.95,90.97,89.90,90.62,188115
01-Jul-20,89.80,90.00,88.98,90.00,199290
30-Jun-20,88.47,89.96,88.47,89.89,5981648
29-Jun-20,89.75,89.75,88.35,89.00,5857432
26-Jun-20,89.40,89.99,88.44,89.75,252520
25-Jun-20,89.50,89.86,87.53,89.48,1983533
24-Jun-20,89.45,90.76,87.01,88.90,781399
23-Jun-20,90.73,90.99,89.30,89.63,9240274
22-Jun-20,92.51,92.64,89.22,90.12,2618341
19-Jun-20,93.67,93.92,91.11,92.42,729790
18-Jun-20,92.88,93.85,92.88,93.68,1697903
17-Jun-20,91.20,93.62,91.00,92.88,483559
16-Jun-20,91.20,92.50,91.17,92.50,218776
15-Jun-20,92.00,92.50,89.01,91.71,1113862
12-Jun-20,92.00,92.95,92.00,92.46,396443
10-Jun-20,92.99,93.44,92.00,92.00,225663
09-Jun-20,93.99,93.99,91.25,92.99,453610
08-Jun-20,92.31,95.83,92.31,94.90,664852
05-Jun-20,92.56,97.49,92.00,92.00,703896
04-Jun-20,89.76,92.90,89.50,92.59,641471
03-Jun-20,89.00,89.86,88.05,89.72,442857
02-Jun-20,86.99,89.89,86.99,87.79,385183
01-Jun-20,88.49,88.66,86.03,86.99,1158306
29-May-20,88.10,88.95,86.82,87.51,504158
28-May-20,87.54,89.89,86.00,88.10,455948
27-May-20,86.60,87.61,86.00,87.25,4108560
26-May-20,83.50,86.87,83.00,86.37,1553749
25-May-20,81.97,83.51,81.04,83.50,887539
22-May-20,83.45,83.45,80.12,81.49,729749
21-May-20,82.51,83.90,81.50,82.20,583761
20-May-20,80.50,83.30,79.00,82.00,603319
19-May-20,82.40,82.40,79.50,80.50,1695475
18-May-20,82.69,83.79,79.50,81.40,972344
15-May-20,82.06,83.38,81.00,82.00,395704
14-May-20,83.01,83.46,81.80,82.74,598013
13-May-20,86.00,86.50,81.63,83.00,607909
12-May-20,85.00,86.48,85.00,85.90,711837
11-May-20,85.13,87.90,85.13,85.99,606345
08-May-20,85.70,87.10,85.70,86.45,209007
07-May-20,84.87,85.98,83.51,85.70,2816417
06-May-20,84.03,85.00,83.00,84.30,303690
05-May-20,84.09,85.00,83.28,84.00,661203
04-May-20,83.99,84.50,82.00,83.49,238435
30-Apr-20,85.01,85.01,81.60,83.00,564293
29-Apr-20,84.05,85.50,82.81,85.45,314717
28-Apr-20,82.00,84.49,82.00,84.01,791149
27-Apr-20,82.39,82.50,81.32,82.00,360843
24-Apr-20,85.01,85.97,80.05,82.39,612867
23-Apr-20,84.00,87.30,83.52,84.61,1006262
22-Apr-20,84.96,87.87,83.50,83.52,522186
20-Apr-20,84.78,84.90,83.50,83.50,466573
17-Apr-20,82.99,84.45,82.00,83.51,123538
16-Apr-20,85.01,87.91,81.02,81.10,529387
15-Apr-20,82.99,88.00,82.11,85.01,348666
14-Apr-20,82.55,84.42,81.05,83.49,188392
13-Apr-20,79.99,85.00,78.10,81.05,353177
09-Apr-20,80.00,80.00,77.49,79.90,212920
08-Apr-20,79.99,80.43,75.99,80.43,213539
07-Apr-20,78.79,80.45,72.00,79.99,330196
06-Apr-20,79.98,80.87,74.99,76.52,362823
03-Apr-20,80.00,80.89,75.50,77.50,122042
02-Apr-20,80.00,82.97,77.99,79.00,136167
01-Apr-20,80.00,81.92,78.00,79.00,142834
31-Mar-20,78.00,82.12,78.00,81.35,784131
30-Mar-20,78.19,82.99,76.99,77.99,272257
27-Mar-20,79.77,79.77,72.00,77.99,590342
26-Mar-20,70.00,78.30,68.51,77.99,615478
25-Mar-20,68.71,73.47,63.00,70.30,442097
24-Mar-20,70.02,73.99,63.04,68.43,481803
23-Mar-20,74.52,77.00,60.00,69.87,1144013
20-Mar-20,88.00,89.29,74.50,80.00,349990
19-Mar-20,81.00,81.00,59.80,78.00,599805
18-Mar-20,85.10,88.00,72.00,78.99,1461457
17-Mar-20,90.69,92.00,85.10,87.50,1015106

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...