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
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	-0,01%	-0,01	91,51	91,54	91,00	91,87	2M	5.472
09/07/2024	-1,61%	-1,50	91,52	92,01	90,99	92,45	3M	3.415
08/07/2024	-0,77%	-0,72	93,02	93,74	92,30	93,74	7M	18.924
05/07/2024	-0,07%	-0,07	93,74	93,80	92,51	93,81	3M	8.239
04/07/2024	0,57%	0,53	93,81	93,44	92,62	93,90	2M	2.529
03/07/2024	-0,51%	-0,48	93,28	93,00	92,61	93,74	2M	4.034
02/07/2024	-1,92%	-1,84	93,76	95,39	93,27	95,65	4M	8.782
01/07/2024	1,72%	1,62	95,60	94,36	94,36	96,43	20M	9.284
28/06/2024	1,05%	0,98	93,98	93,00	92,25	94,15	4M	11.245
27/06/2024	2,07%	1,89	93,00	91,56	91,12	93,00	2M	6.163
26/06/2024	1,40%	1,26	91,11	89,85	89,70	91,85	2M	3.813
25/06/2024	-0,33%	-0,30	89,85	89,73	89,60	90,43	2M	6.911
24/06/2024	-0,12%	-0,11	90,15	90,01	89,60	91,21	3M	10.134
21/06/2024	-0,38%	-0,34	90,26	90,67	90,02	91,60	2M	7.649
20/06/2024	-0,84%	-0,77	90,60	91,35	90,12	91,35	3M	6.429
19/06/2024	-0,48%	-0,44	91,37	91,74	90,85	91,85	2M	2.879
18/06/2024	-1,08%	-1,00	91,81	92,76	90,66	92,80	2M	2.718
17/06/2024	-0,20%	-0,19	92,81	92,99	92,56	93,55	2M	3.564
14/06/2024	0,41%	0,38	93,00	92,60	91,73	93,10	2M	6.731
13/06/2024	0,10%	0,09	92,62	92,53	92,31	93,41	2M	3.870
12/06/2024	-0,39%	-0,36	92,53	92,89	91,52	92,89	2M	3.931
11/06/2024	-1,08%	-1,01	92,89	92,41	92,01	92,90	2M	2.398
10/06/2024	0,30%	0,28	93,90	93,27	93,19	94,47	2M	3.185
07/06/2024	0,13%	0,12	93,62	93,50	92,58	93,87	4M	7.705
06/06/2024	-0,16%	-0,15	93,50	93,65	93,13	94,08	3M	6.269
05/06/2024	-1,22%	-1,16	93,65	94,80	93,21	94,94	6M	6.280
04/06/2024	-0,09%	-0,09	94,81	94,78	93,78	94,98	2M	3.100
03/06/2024	-0,28%	-0,27	94,90	95,16	94,40	96,00	3M	4.666
31/05/2024	1,30%	1,22	95,17	93,95	93,95	95,69	3M	7.935
29/05/2024	-0,42%	-0,40	93,95	94,54	93,20	94,76	3M	6.666
28/05/2024	-0,61%	-0,58	94,35	94,50	93,89	94,91	3M	9.683
27/05/2024	-0,17%	-0,16	94,93	94,76	94,57	95,40	2M	3.588
24/05/2024	0,20%	0,19	95,09	94,90	94,60	95,50	2M	4.371
23/05/2024	-0,08%	-0,08	94,90	94,95	94,48	95,20	2M	7.842
22/05/2024	0,06%	0,06	94,98	94,82	94,33	94,98	1M	4.465
21/05/2024	0,29%	0,27	94,92	94,77	94,30	95,17	3M	2.618
20/05/2024	0,03%	0,03	94,65	94,62	94,31	95,21	3M	6.120
17/05/2024	0,13%	0,12	94,62	94,50	94,37	94,90	2M	7.251
16/05/2024	0,43%	0,40	94,50	94,17	93,01	94,67	6M	6.495
15/05/2024	-0,53%	-0,50	94,10	94,60	93,73	94,86	2M	5.122
14/05/2024	-0,37%	-0,35	94,60	94,55	94,47	94,89	2M	1.827
13/05/2024	0,44%	0,42	94,95	94,49	94,35	95,25	3M	3.628
10/05/2024	-0,88%	-0,84	94,53	94,50	94,10	94,93	3M	12.193
09/05/2024	-0,34%	-0,33	95,37	95,90	94,92	95,96	2M	2.725
08/05/2024	0,94%	0,89	95,70	94,96	94,70	95,99	3M	1.652
07/05/2024	-0,19%	-0,18	94,81	94,86	94,65	94,99	2M	4.925
06/05/2024	0,15%	0,14	94,99	94,85	94,42	95,10	2M	5.502
03/05/2024	-0,02%	-0,02	94,85	94,60	94,15	95,38	4M	10.818
02/05/2024	0,70%	0,66	94,87	94,39	93,75	95,00	3M	4.990
30/04/2024	-0,43%	-0,41	94,21	94,62	93,50	94,94	3M	7.092
29/04/2024	-0,86%	-0,82	94,62	95,44	93,80	95,44	3M	3.945
26/04/2024	1,73%	1,62	95,44	94,00	93,61	95,96	3M	8.612
25/04/2024	-0,39%	-0,37	93,82	94,19	93,70	94,19	1M	4.121
24/04/2024	-0,21%	-0,20	94,19	94,50	93,70	94,70	2M	2.217
23/04/2024	0,25%	0,24	94,39	94,14	94,01	94,87	2M	2.800
22/04/2024	-0,92%	-0,87	94,15	95,02	94,00	95,28	2M	6.177
19/04/2024	0,51%	0,48	95,02	94,48	94,20	96,00	4M	9.539
18/04/2024	-0,31%	-0,29	94,54	94,83	94,30	95,47	1M	4.405
17/04/2024	-0,90%	-0,86	94,83	95,93	94,63	96,15	2M	3.312
16/04/2024	0,73%	0,69	95,69	95,19	94,86	96,00	2M	4.623
15/04/2024	-1,32%	-1,27	95,00	96,27	94,99	96,60	7M	5.751
12/04/2024	0,40%	0,38	96,27	96,36	95,89	96,96	3M	9.661
11/04/2024	-0,44%	-0,42	95,89	96,25	95,78	96,36	2M	3.029
10/04/2024	0,43%	0,41	96,31	96,08	95,85	96,33	2M	2.800
09/04/2024	-0,91%	-0,88	95,90	96,01	95,50	96,17	2M	3.786
08/04/2024	0,34%	0,33	96,78	96,45	96,45	97,20	2M	5.353
05/04/2024	0,08%	0,08	96,45	96,55	95,60	97,00	9M	9.137
04/04/2024	0,39%	0,37	96,37	96,20	95,61	96,99	2M	4.191
03/04/2024	-1,03%	-1,00	96,00	97,00	96,00	97,19	4M	4.452
02/04/2024	1,13%	1,08	97,00	95,94	95,94	97,20	4M	3.662
01/04/2024	0,81%	0,77	95,92	95,15	95,07	97,41	10M	9.845
28/03/2024	0,26%	0,25	95,15	94,93	94,63	95,17	2M	3.568
27/03/2024	-	-	94,90	95,22	94,44	95,35	2M	4.401

Date,Open,High,Low,Close,Volume
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
09-Jul-24,92.01,92.45,90.99,91.52,2905098
08-Jul-24,93.74,93.74,92.30,93.02,6742654
05-Jul-24,93.80,93.81,92.51,93.74,3191219
04-Jul-24,93.44,93.90,92.62,93.81,1574695
03-Jul-24,93.00,93.74,92.61,93.28,2165278
02-Jul-24,95.39,95.65,93.27,93.76,4150314
01-Jul-24,94.36,96.43,94.36,95.60,20248762
28-Jun-24,93.00,94.15,92.25,93.98,3725548
27-Jun-24,91.56,93.00,91.12,93.00,1612757
26-Jun-24,89.85,91.85,89.70,91.11,2028577
25-Jun-24,89.73,90.43,89.60,89.85,2019474
24-Jun-24,90.01,91.21,89.60,90.15,2977433
21-Jun-24,90.67,91.60,90.02,90.26,1812482
20-Jun-24,91.35,91.35,90.12,90.60,2515622
19-Jun-24,91.74,91.85,90.85,91.37,1582830
18-Jun-24,92.76,92.80,90.66,91.81,1786362
17-Jun-24,92.99,93.55,92.56,92.81,2205354
14-Jun-24,92.60,93.10,91.73,93.00,2471687
13-Jun-24,92.53,93.41,92.31,92.62,2380658
12-Jun-24,92.89,92.89,91.52,92.53,2429694
11-Jun-24,92.41,92.90,92.01,92.89,1704605
10-Jun-24,93.27,94.47,93.19,93.90,2390674
07-Jun-24,93.50,93.87,92.58,93.62,3677124
06-Jun-24,93.65,94.08,93.13,93.50,3300315
05-Jun-24,94.80,94.94,93.21,93.65,6166563
04-Jun-24,94.78,94.98,93.78,94.81,2194785
03-Jun-24,95.16,96.00,94.40,94.90,2945847
31-May-24,93.95,95.69,93.95,95.17,2500081
29-May-24,94.54,94.76,93.20,93.95,3330760
28-May-24,94.50,94.91,93.89,94.35,2970790
27-May-24,94.76,95.40,94.57,94.93,2398639
24-May-24,94.90,95.50,94.60,95.09,2295996
23-May-24,94.95,95.20,94.48,94.90,2053174
22-May-24,94.82,94.98,94.33,94.98,1481925
21-May-24,94.77,95.17,94.30,94.92,2522574
20-May-24,94.62,95.21,94.31,94.65,2616706
17-May-24,94.50,94.90,94.37,94.62,1859896
16-May-24,94.17,94.67,93.01,94.50,5520732
15-May-24,94.60,94.86,93.73,94.10,1902770
14-May-24,94.55,94.89,94.47,94.60,1711192
13-May-24,94.49,95.25,94.35,94.95,3119179
10-May-24,94.50,94.93,94.10,94.53,3052202
09-May-24,95.90,95.96,94.92,95.37,2009718
08-May-24,94.96,95.99,94.70,95.70,2519433
07-May-24,94.86,94.99,94.65,94.81,1512226
06-May-24,94.85,95.10,94.42,94.99,2067955
03-May-24,94.60,95.38,94.15,94.85,3711529
02-May-24,94.39,95.00,93.75,94.87,2607536
30-Apr-24,94.62,94.94,93.50,94.21,3370656
29-Apr-24,95.44,95.44,93.80,94.62,3093808
26-Apr-24,94.00,95.96,93.61,95.44,2795560
25-Apr-24,94.19,94.19,93.70,93.82,1458247
24-Apr-24,94.50,94.70,93.70,94.19,2112378
23-Apr-24,94.14,94.87,94.01,94.39,1892406
22-Apr-24,95.02,95.28,94.00,94.15,1821472
19-Apr-24,94.48,96.00,94.20,95.02,4088200
18-Apr-24,94.83,95.47,94.30,94.54,1394529
17-Apr-24,95.93,96.15,94.63,94.83,1664183
16-Apr-24,95.19,96.00,94.86,95.69,2497069
15-Apr-24,96.27,96.60,94.99,95.00,6503902
12-Apr-24,96.36,96.96,95.89,96.27,2820206
11-Apr-24,96.25,96.36,95.78,95.89,1501924
10-Apr-24,96.08,96.33,95.85,96.31,1769327
09-Apr-24,96.01,96.17,95.50,95.90,2341455
08-Apr-24,96.45,97.20,96.45,96.78,2280792
05-Apr-24,96.55,97.00,95.60,96.45,8546755
04-Apr-24,96.20,96.99,95.61,96.37,2205452
03-Apr-24,97.00,97.19,96.00,96.00,4237144
02-Apr-24,95.94,97.20,95.94,97.00,3965552
01-Apr-24,95.15,97.41,95.07,95.92,9651786
28-Mar-24,94.93,95.17,94.63,95.15,1741570
27-Mar-24,95.22,95.35,94.44,94.90,2002573

*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