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
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	-4,58%	-4,20	87,50	90,69	85,10	92,00	1M	370
16/03/2020	-2,46%	-2,31	91,70	93,00	85,00	93,00	670K	386
13/03/2020	-0,80%	-0,76	94,01	94,77	90,53	99,43	544K	737
12/03/2020	-4,26%	-4,22	94,77	98,88	80,07	98,88	2M	1.001
11/03/2020	-1,01%	-1,01	98,99	99,85	96,91	100,19	989K	269
10/03/2020	0,20%	0,20	100,00	98,99	98,23	101,99	1M	310
09/03/2020	-2,73%	-2,80	99,80	100,02	95,84	102,84	822K	368
06/03/2020	1,51%	1,53	102,60	101,04	100,91	102,89	810K	200
05/03/2020	-3,03%	-3,16	101,07	104,14	101,03	104,14	311K	91
04/03/2020	1,42%	1,46	104,23	102,81	102,15	104,40	396K	146
03/03/2020	0,80%	0,82	102,77	102,42	101,71	104,24	3M	148
02/03/2020	1,42%	1,43	101,95	101,48	101,01	102,82	400K	209
28/02/2020	-1,45%	-1,48	100,52	101,98	99,91	101,98	1M	1.128
27/02/2020	1,47%	1,48	102,00	101,24	100,10	102,00	848K	276
26/02/2020	-2,22%	-2,28	100,52	101,50	99,40	101,50	2M	298
21/02/2020	0,77%	0,79	102,80	102,79	101,66	102,99	740K	329
20/02/2020	-1,42%	-1,47	102,01	103,85	101,71	103,85	1M	424
19/02/2020	1,45%	1,48	103,48	102,01	102,00	103,86	567K	282
18/02/2020	-0,70%	-0,72	102,00	102,75	101,11	103,97	1M	516
17/02/2020	-1,34%	-1,39	102,72	104,18	102,21	104,78	1M	1.781
14/02/2020	1,37%	1,41	104,11	104,86	103,50	104,86	300K	149
13/02/2020	-0,24%	-0,25	102,70	102,92	102,70	105,00	504K	190
12/02/2020	-0,02%	-0,02	102,95	102,97	102,60	102,97	368K	215
11/02/2020	-0,03%	-0,03	102,97	102,98	101,01	102,99	842K	239
10/02/2020	-1,48%	-1,55	103,00	104,88	102,55	105,48	909K	1.768
07/02/2020	-0,11%	-0,11	104,55	104,69	103,61	105,95	525K	838
06/02/2020	-0,89%	-0,94	104,66	105,60	104,50	106,47	650K	244
05/02/2020	1,43%	1,49	105,60	104,77	104,77	106,00	240K	85
04/02/2020	0,59%	0,61	104,11	103,59	103,59	104,97	517K	295
03/02/2020	0,00%	0,00	103,50	103,50	103,01	103,50	964K	1.149
31/01/2020	0,00%	0,00	103,50	103,50	103,25	103,50	721K	164
30/01/2020	-1,09%	-1,14	103,50	104,98	102,26	104,99	2M	492
29/01/2020	-1,19%	-1,26	104,64	105,89	104,53	105,89	646K	617
28/01/2020	-0,56%	-0,60	105,90	107,00	104,50	107,80	1M	229
27/01/2020	-0,50%	-0,54	106,50	107,05	106,50	107,73	556K	142
24/01/2020	-0,43%	-0,46	107,04	107,94	107,02	107,94	357K	117
23/01/2020	-0,46%	-0,50	107,50	108,20	107,50	108,50	401K	140
22/01/2020	0,28%	0,30	108,00	108,15	106,90	108,50	570K	254
21/01/2020	0,05%	0,05	107,70	107,99	107,02	108,50	840K	265
20/01/2020	-0,24%	-0,26	107,65	108,99	106,52	109,49	1M	719
17/01/2020	-0,05%	-0,05	107,91	105,91	105,90	108,48	567K	286
16/01/2020	0,00%	0,00	107,96	105,28	105,28	108,99	752K	379
15/01/2020	0,80%	0,86	107,96	107,66	105,80	108,00	601K	259
14/01/2020	1,22%	1,29	107,10	106,89	105,08	107,99	873K	203
13/01/2020	-2,02%	-2,18	105,81	107,99	105,00	107,99	1M	1.583
10/01/2020	4,95%	5,09	107,99	103,74	102,90	109,99	2M	662
09/01/2020	-1,54%	-1,61	102,90	103,76	102,00	103,98	5M	1.765
08/01/2020	0,20%	0,21	104,51	103,91	102,86	105,36	4M	1.755
07/01/2020	0,19%	0,20	104,30	104,60	102,60	105,40	4M	1.451
06/01/2020	-0,48%	-0,50	104,10	104,88	102,01	105,00	3M	3.373
03/01/2020	0,38%	0,40	104,60	104,45	104,00	104,87	855K	749
02/01/2020	-0,29%	-0,30	104,20	104,40	104,00	104,50	636K	260
30/12/2019	0,19%	0,20	104,50	104,30	103,90	105,00	833K	116
27/12/2019	0,29%	0,30	104,30	104,21	103,80	104,99	2M	169
26/12/2019	-0,95%	-1,00	104,00	105,00	103,79	108,99	1M	197
23/12/2019	1,46%	1,51	105,00	104,00	103,70	106,00	931K	98
20/12/2019	0,96%	0,98	103,49	103,00	102,70	103,99	1M	102
19/12/2019	-3,29%	-3,49	102,51	104,01	102,50	104,01	915K	224
18/12/2019	-	-	106,00	105,00	104,01	106,49	341K	127

Date,Open,High,Low,Close,Volume
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
16-Mar-20,93.00,93.00,85.00,91.70,669800
13-Mar-20,94.77,99.43,90.53,94.01,544010
12-Mar-20,98.88,98.88,80.07,94.77,1576842
11-Mar-20,99.85,100.19,96.91,98.99,989173
10-Mar-20,98.99,101.99,98.23,100.00,1129005
09-Mar-20,100.02,102.84,95.84,99.80,821781
06-Mar-20,101.04,102.89,100.91,102.60,809947
05-Mar-20,104.14,104.14,101.03,101.07,311426
04-Mar-20,102.81,104.40,102.15,104.23,396312
03-Mar-20,102.42,104.24,101.71,102.77,3435827
02-Mar-20,101.48,102.82,101.01,101.95,399828
28-Feb-20,101.98,101.98,99.91,100.52,1377419
27-Feb-20,101.24,102.00,100.10,102.00,848078
26-Feb-20,101.50,101.50,99.40,100.52,1970538
21-Feb-20,102.79,102.99,101.66,102.80,740174
20-Feb-20,103.85,103.85,101.71,102.01,1041275
19-Feb-20,102.01,103.86,102.00,103.48,566820
18-Feb-20,102.75,103.97,101.11,102.00,1396253
17-Feb-20,104.18,104.78,102.21,102.72,1060740
14-Feb-20,104.86,104.86,103.50,104.11,300229
13-Feb-20,102.92,105.00,102.70,102.70,503925
12-Feb-20,102.97,102.97,102.60,102.95,368180
11-Feb-20,102.98,102.99,101.01,102.97,842233
10-Feb-20,104.88,105.48,102.55,103.00,909039
07-Feb-20,104.69,105.95,103.61,104.55,525022
06-Feb-20,105.60,106.47,104.50,104.66,649954
05-Feb-20,104.77,106.00,104.77,105.60,240055
04-Feb-20,103.59,104.97,103.59,104.11,517259
03-Feb-20,103.50,103.50,103.01,103.50,964099
31-Jan-20,103.50,103.50,103.25,103.50,720754
30-Jan-20,104.98,104.99,102.26,103.50,1999309
29-Jan-20,105.89,105.89,104.53,104.64,645613
28-Jan-20,107.00,107.80,104.50,105.90,1107812
27-Jan-20,107.05,107.73,106.50,106.50,556425
24-Jan-20,107.94,107.94,107.02,107.04,357090
23-Jan-20,108.20,108.50,107.50,107.50,401167
22-Jan-20,108.15,108.50,106.90,108.00,569576
21-Jan-20,107.99,108.50,107.02,107.70,839755
20-Jan-20,108.99,109.49,106.52,107.65,1305705
17-Jan-20,105.91,108.48,105.90,107.91,567287
16-Jan-20,105.28,108.99,105.28,107.96,751736
15-Jan-20,107.66,108.00,105.80,107.96,600973
14-Jan-20,106.89,107.99,105.08,107.10,872885
13-Jan-20,107.99,107.99,105.00,105.81,1389482
10-Jan-20,103.74,109.99,102.90,107.99,2236340
09-Jan-20,103.76,103.98,102.00,102.90,4753376
08-Jan-20,103.91,105.36,102.86,104.51,3896575
07-Jan-20,104.60,105.40,102.60,104.30,4467075
06-Jan-20,104.88,105.00,102.01,104.10,2875844
03-Jan-20,104.45,104.87,104.00,104.60,855231
02-Jan-20,104.40,104.50,104.00,104.20,635816
30-Dec-19,104.30,105.00,103.90,104.50,833255
27-Dec-19,104.21,104.99,103.80,104.30,1503633
26-Dec-19,105.00,108.99,103.79,104.00,1167881
23-Dec-19,104.00,106.00,103.70,105.00,930671
20-Dec-19,103.00,103.99,102.70,103.49,1127425
19-Dec-19,104.01,104.01,102.50,102.51,914994
18-Dec-19,105.00,106.49,104.01,106.00,341440

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...