Cotação atual, histórico e gráfico do papel: CVCB11

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 CVCB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/11/2023	20,59%	0,07	0,41	0,34	0,28	0,41	2M	356
14/11/2023	47,83%	0,11	0,34	0,23	0,23	0,34	2M	726
13/11/2023	-17,86%	-0,05	0,23	0,28	0,23	0,28	250K	237
10/11/2023	3,70%	0,01	0,28	0,27	0,25	0,29	92K	126
09/11/2023	-10,00%	-0,03	0,27	0,29	0,27	0,29	100K	91
08/11/2023	-3,23%	-0,01	0,30	0,31	0,29	0,31	123K	129
07/11/2023	10,71%	0,03	0,31	0,29	0,25	0,31	861K	383

06/11/2023	-12,50%	-0,04	0,28	0,31	0,27	0,31	105K	74
03/11/2023	0,00%	0,00	0,32	0,32	0,29	0,35	619K	227
01/11/2023	23,08%	0,06	0,32	0,26	0,23	0,32	2M	1.074
31/10/2023	13,04%	0,03	0,26	0,21	0,21	0,27	432K	579
30/10/2023	-14,81%	-0,04	0,23	0,27	0,22	0,27	322K	90
27/10/2023	8,00%	0,02	0,27	0,25	0,25	0,27	79K	199
26/10/2023	4,17%	0,01	0,25	0,27	0,24	0,28	21K	84
25/10/2023	0,00%	0,00	0,24	0,26	0,23	0,26	11K	47
24/10/2023	4,35%	0,01	0,24	0,23	0,23	0,25	20K	51
23/10/2023	15,00%	0,03	0,23	0,20	0,19	0,24	38K	58
20/10/2023	-9,09%	-0,02	0,20	0,24	0,19	0,24	155K	171
19/10/2023	0,00%	0,00	0,22	0,22	0,21	0,24	9K	22
18/10/2023	-12,00%	-0,03	0,22	0,24	0,20	0,24	678K	379
17/10/2023	-3,85%	-0,01	0,25	0,27	0,25	0,27	6K	31
16/10/2023	-3,70%	-0,01	0,26	0,27	0,25	0,27	26K	69
13/10/2023	-3,57%	-0,01	0,27	0,28	0,27	0,30	55K	38
11/10/2023	-6,67%	-0,02	0,28	0,30	0,25	0,30	34K	121
10/10/2023	30,43%	0,07	0,30	0,22	0,22	0,30	221K	310
09/10/2023	-4,17%	-0,01	0,23	0,22	0,20	0,24	4K	35
06/10/2023	0,00%	0,00	0,24	0,24	0,22	0,24	6K	27
05/10/2023	-4,00%	-0,01	0,24	0,26	0,23	0,26	11K	59
04/10/2023	8,70%	0,02	0,25	0,23	0,23	0,25	13K	33
03/10/2023	0,00%	0,00	0,23	0,22	0,22	0,24	42K	102
02/10/2023	-8,00%	-0,02	0,23	0,24	0,23	0,24	9K	10
29/09/2023	4,17%	0,01	0,25	0,24	0,23	0,25	19K	53
28/09/2023	9,09%	0,02	0,24	0,22	0,21	0,24	23K	42
27/09/2023	4,76%	0,01	0,22	0,21	0,20	0,22	88K	247
26/09/2023	5,00%	0,01	0,21	0,20	0,19	0,22	13K	38
25/09/2023	-4,76%	-0,01	0,20	0,21	0,20	0,22	15K	48
22/09/2023	5,00%	0,01	0,21	0,19	0,19	0,21	35K	73
21/09/2023	5,26%	0,01	0,20	0,19	0,17	0,20	18K	60
20/09/2023	0,00%	0,00	0,19	0,19	0,17	0,22	74K	187
19/09/2023	0,00%	0,00	0,19	0,19	0,18	0,19	194K	233
18/09/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	4K	42
15/09/2023	-9,09%	-0,02	0,20	0,22	0,19	0,22	74K	57
14/09/2023	0,00%	0,00	0,22	0,22	0,21	0,22	13K	26
13/09/2023	-4,35%	-0,01	0,22	0,23	0,21	0,23	81K	218
12/09/2023	0,00%	0,00	0,23	0,23	0,21	0,23	16K	35
11/09/2023	4,55%	0,01	0,23	0,22	0,21	0,23	17K	67
08/09/2023	0,00%	0,00	0,22	0,22	0,21	0,23	39K	51
06/09/2023	-8,33%	-0,02	0,22	0,22	0,21	0,23	101K	50
05/09/2023	0,00%	0,00	0,24	0,24	0,22	0,25	56K	134
04/09/2023	0,00%	0,00	0,24	0,25	0,24	0,25	13K	45
01/09/2023	4,35%	0,01	0,24	0,24	0,23	0,26	70K	56
31/08/2023	-8,00%	-0,02	0,23	0,25	0,23	0,25	18K	48
30/08/2023	13,64%	0,03	0,25	0,22	0,22	0,27	299K	287
29/08/2023	0,00%	0,00	0,22	0,22	0,21	0,23	47K	68
28/08/2023	-4,35%	-0,01	0,22	0,23	0,21	0,23	6K	47
25/08/2023	-8,00%	-0,02	0,23	0,25	0,22	0,25	26K	63
24/08/2023	-3,85%	-0,01	0,25	0,26	0,24	0,26	12K	56
23/08/2023	-3,70%	-0,01	0,26	0,26	0,25	0,27	11K	54
22/08/2023	3,85%	0,01	0,27	0,24	0,24	0,27	17K	54
21/08/2023	-3,70%	-0,01	0,26	0,27	0,24	0,27	35K	134
18/08/2023	8,00%	0,02	0,27	0,27	0,25	0,27	7K	37
17/08/2023	-7,41%	-0,02	0,25	0,27	0,25	0,27	73K	292
16/08/2023	17,39%	0,04	0,27	0,24	0,23	0,27	92K	90
15/08/2023	-8,00%	-0,02	0,23	0,25	0,22	0,26	25K	94
14/08/2023	0,00%	0,00	0,25	0,25	0,25	0,26	16K	33
11/08/2023	0,00%	0,00	0,25	0,26	0,25	0,26	9K	38
10/08/2023	-3,85%	-0,01	0,25	0,26	0,25	0,27	110K	212
09/08/2023	-10,34%	-0,03	0,26	0,28	0,25	0,28	164K	150
08/08/2023	0,00%	0,00	0,29	0,29	0,27	0,29	77K	44
07/08/2023	-3,33%	-0,01	0,29	0,30	0,27	0,30	46K	62
04/08/2023	0,00%	0,00	0,30	0,30	0,29	0,30	6K	46
03/08/2023	11,11%	0,03	0,30	0,28	0,28	0,30	114K	78
02/08/2023	-3,57%	-0,01	0,27	0,28	0,26	0,29	44K	78
01/08/2023	0,00%	0,00	0,28	0,28	0,26	0,29	288K	314
31/07/2023	0,00%	0,00	0,28	0,27	0,27	0,30	183K	89
28/07/2023	-3,45%	-0,01	0,28	0,29	0,27	0,29	113K	77
27/07/2023	0,00%	0,00	0,29	0,29	0,27	0,30	188K	148
26/07/2023	0,00%	0,00	0,29	0,30	0,29	0,31	220K	174
25/07/2023	-3,33%	-0,01	0,29	0,30	0,29	0,31	109K	76
24/07/2023	0,00%	0,00	0,30	0,30	0,29	0,31	43K	72
21/07/2023	0,00%	0,00	0,30	0,31	0,29	0,31	38K	61
20/07/2023	0,00%	0,00	0,30	0,31	0,29	0,31	88K	125
19/07/2023	-6,25%	-0,02	0,30	0,33	0,30	0,33	122K	102
18/07/2023	6,67%	0,02	0,32	0,32	0,31	0,33	70K	166
17/07/2023	-3,23%	-0,01	0,30	0,30	0,30	0,32	37K	68
14/07/2023	0,00%	0,00	0,31	0,31	0,30	0,33	119K	142
13/07/2023	-3,12%	-0,01	0,31	0,32	0,31	0,33	70K	62
12/07/2023	0,00%	0,00	0,32	0,33	0,32	0,33	226K	76
11/07/2023	0,00%	0,00	0,32	0,32	0,30	0,33	630K	190
10/07/2023	-8,57%	-0,03	0,32	0,35	0,31	0,35	768K	280
07/07/2023	9,38%	0,03	0,35	0,32	0,30	0,35	611K	1.038
06/07/2023	-3,03%	-0,01	0,32	0,33	0,30	0,35	467K	916
05/07/2023	-2,94%	-0,01	0,33	0,35	0,32	0,37	240K	666
04/07/2023	3,03%	0,01	0,34	0,33	0,32	0,40	485K	577
03/07/2023	10,00%	0,03	0,33	0,34	0,31	0,34	373K	870
30/06/2023	-6,25%	-0,02	0,30	0,33	0,29	0,34	2M	1.755
29/06/2023	6,67%	0,02	0,32	0,30	0,27	0,34	737K	2.491
28/06/2023	-21,05%	-0,08	0,30	0,38	0,25	0,40	1M	4.383
27/06/2023	2,70%	0,01	0,38	0,36	0,33	0,42	591K	828
26/06/2023	-93,65%	-5,46	0,37	0,49	0,37	0,49	77K	169
26/01/2021	-17,07%	-1,20	5,83	7,03	5,80	7,19	5M	2.317
22/01/2021	-14,48%	-1,19	7,03	7,99	6,77	7,99	4M	1.375
21/01/2021	-9,67%	-0,88	8,22	9,00	8,20	9,08	3M	1.115
20/01/2021	-1,09%	-0,10	9,10	9,23	8,65	9,60	3M	764
19/01/2021	-3,87%	-0,37	9,20	9,46	8,89	10,12	2M	376
18/01/2021	1,81%	0,17	9,57	9,61	9,45	10,78	9M	1.409
15/01/2021	-3,89%	-0,38	9,40	9,69	8,98	9,90	7M	1.444
14/01/2021	15,33%	1,30	9,78	8,73	8,25	9,97	10M	2.528
13/01/2021	-4,61%	-0,41	8,48	8,51	8,38	9,12	5M	901
12/01/2021	11,12%	0,89	8,89	8,01	8,01	8,89	4M	1.073
11/01/2021	-8,88%	-0,78	8,00	8,78	8,00	8,78	3M	720
08/01/2021	-1,13%	-0,10	8,78	8,88	8,51	9,42	4M	649
07/01/2021	-9,76%	-0,96	8,88	9,70	8,75	10,05	8M	1.017
06/01/2021	3,04%	0,29	9,84	9,55	9,26	10,17	7M	1.404
05/01/2021	-0,52%	-0,05	9,55	9,47	8,97	9,96	5M	916
04/01/2021	0,00%	0,00	9,60	9,80	9,30	10,44	6M	931
30/12/2020	6,31%	0,57	9,60	9,03	8,71	9,80	8M	1.955
29/12/2020	1,01%	0,09	9,03	9,30	8,85	9,51	4M	837
28/12/2020	14,62%	1,14	8,94	8,32	8,11	8,94	6M	1.384
23/12/2020	8,48%	0,61	7,80	7,02	7,02	8,40	12M	2.265
22/12/2020	-19,21%	-1,71	7,19	8,88	7,19	8,97	3M	837
21/12/2020	-11,00%	-1,10	8,90	8,99	8,00	9,24	4M	979
18/12/2020	-8,34%	-0,91	10,00	10,91	9,90	10,91	4M	654
17/12/2020	-5,54%	-0,64	10,91	11,12	10,70	12,15	8M	2.137
16/12/2020	-0,77%	-0,09	11,55	11,69	11,21	12,15	4M	1.073
15/12/2020	0,87%	0,10	11,64	12,01	11,24	12,15	9M	2.786
14/12/2020	4,43%	0,49	11,54	11,15	11,15	13,00	12M	2.056
11/12/2020	3,95%	0,42	11,05	10,64	10,15	11,10	6M	1.262
10/12/2020	2,21%	0,23	10,63	10,51	9,65	10,84	4M	1.069
09/12/2020	-2,26%	-0,24	10,40	10,85	10,19	10,99	3M	500
08/12/2020	7,91%	0,78	10,64	10,20	9,95	10,85	7M	1.129
07/12/2020	-0,80%	-0,08	9,86	10,40	9,39	10,70	7M	1.927
04/12/2020	-3,31%	-0,34	9,94	10,66	9,61	11,50	12M	2.199
03/12/2020	-	-	10,28	8,55	8,55	11,02	17M	4.857

Date,Open,High,Low,Close,Volume
16-Nov-23,0.34,0.41,0.28,0.41,1817820
14-Nov-23,0.23,0.34,0.23,0.34,2072397
13-Nov-23,0.28,0.28,0.23,0.23,249806
10-Nov-23,0.27,0.29,0.25,0.28,92145
09-Nov-23,0.29,0.29,0.27,0.27,99965
08-Nov-23,0.31,0.31,0.29,0.30,123433
07-Nov-23,0.29,0.31,0.25,0.31,861088
06-Nov-23,0.31,0.31,0.27,0.28,105171
03-Nov-23,0.32,0.35,0.29,0.32,618633
01-Nov-23,0.26,0.32,0.23,0.32,1912603
31-Oct-23,0.21,0.27,0.21,0.26,431850
30-Oct-23,0.27,0.27,0.22,0.23,321911
27-Oct-23,0.25,0.27,0.25,0.27,78632
26-Oct-23,0.27,0.28,0.24,0.25,20906
25-Oct-23,0.26,0.26,0.23,0.24,10713
24-Oct-23,0.23,0.25,0.23,0.24,19611
23-Oct-23,0.20,0.24,0.19,0.23,38138
20-Oct-23,0.24,0.24,0.19,0.20,154594
19-Oct-23,0.22,0.24,0.21,0.22,9083
18-Oct-23,0.24,0.24,0.20,0.22,678221
17-Oct-23,0.27,0.27,0.25,0.25,6376
16-Oct-23,0.27,0.27,0.25,0.26,25867
13-Oct-23,0.28,0.30,0.27,0.27,54560
11-Oct-23,0.30,0.30,0.25,0.28,34444
10-Oct-23,0.22,0.30,0.22,0.30,220770
09-Oct-23,0.22,0.24,0.20,0.23,3873
06-Oct-23,0.24,0.24,0.22,0.24,5944
05-Oct-23,0.26,0.26,0.23,0.24,10510
04-Oct-23,0.23,0.25,0.23,0.25,13248
03-Oct-23,0.22,0.24,0.22,0.23,41808
02-Oct-23,0.24,0.24,0.23,0.23,9451
29-Sep-23,0.24,0.25,0.23,0.25,19371
28-Sep-23,0.22,0.24,0.21,0.24,22966
27-Sep-23,0.21,0.22,0.20,0.22,87850
26-Sep-23,0.20,0.22,0.19,0.21,12696
25-Sep-23,0.21,0.22,0.20,0.20,14963
22-Sep-23,0.19,0.21,0.19,0.21,34931
21-Sep-23,0.19,0.20,0.17,0.20,17512
20-Sep-23,0.19,0.22,0.17,0.19,74459
19-Sep-23,0.19,0.19,0.18,0.19,193847
18-Sep-23,0.20,0.20,0.19,0.19,4132
15-Sep-23,0.22,0.22,0.19,0.20,74004
14-Sep-23,0.22,0.22,0.21,0.22,13448
13-Sep-23,0.23,0.23,0.21,0.22,80648
12-Sep-23,0.23,0.23,0.21,0.23,16285
11-Sep-23,0.22,0.23,0.21,0.23,16587
08-Sep-23,0.22,0.23,0.21,0.22,39455
06-Sep-23,0.22,0.23,0.21,0.22,100627
05-Sep-23,0.24,0.25,0.22,0.24,56479
04-Sep-23,0.25,0.25,0.24,0.24,12554
01-Sep-23,0.24,0.26,0.23,0.24,69797
31-Aug-23,0.25,0.25,0.23,0.23,18304
30-Aug-23,0.22,0.27,0.22,0.25,299341
29-Aug-23,0.22,0.23,0.21,0.22,46847
28-Aug-23,0.23,0.23,0.21,0.22,5715
25-Aug-23,0.25,0.25,0.22,0.23,25808
24-Aug-23,0.26,0.26,0.24,0.25,12492
23-Aug-23,0.26,0.27,0.25,0.26,11232
22-Aug-23,0.24,0.27,0.24,0.27,16745
21-Aug-23,0.27,0.27,0.24,0.26,35022
18-Aug-23,0.27,0.27,0.25,0.27,6695
17-Aug-23,0.27,0.27,0.25,0.25,72807
16-Aug-23,0.24,0.27,0.23,0.27,91639
15-Aug-23,0.25,0.26,0.22,0.23,25089
14-Aug-23,0.25,0.26,0.25,0.25,16026
11-Aug-23,0.26,0.26,0.25,0.25,9062
10-Aug-23,0.26,0.27,0.25,0.25,109850
09-Aug-23,0.28,0.28,0.25,0.26,163933
08-Aug-23,0.29,0.29,0.27,0.29,77083
07-Aug-23,0.30,0.30,0.27,0.29,45747
04-Aug-23,0.30,0.30,0.29,0.30,5534
03-Aug-23,0.28,0.30,0.28,0.30,113525
02-Aug-23,0.28,0.29,0.26,0.27,43597
01-Aug-23,0.28,0.29,0.26,0.28,288443
31-Jul-23,0.27,0.30,0.27,0.28,182871
28-Jul-23,0.29,0.29,0.27,0.28,112978
27-Jul-23,0.29,0.30,0.27,0.29,187870
26-Jul-23,0.30,0.31,0.29,0.29,220158
25-Jul-23,0.30,0.31,0.29,0.29,109444
24-Jul-23,0.30,0.31,0.29,0.30,43043
21-Jul-23,0.31,0.31,0.29,0.30,38460
20-Jul-23,0.31,0.31,0.29,0.30,87592
19-Jul-23,0.33,0.33,0.30,0.30,121664
18-Jul-23,0.32,0.33,0.31,0.32,69537
17-Jul-23,0.30,0.32,0.30,0.30,36512
14-Jul-23,0.31,0.33,0.30,0.31,119354
13-Jul-23,0.32,0.33,0.31,0.31,69576
12-Jul-23,0.33,0.33,0.32,0.32,225590
11-Jul-23,0.32,0.33,0.30,0.32,629670
10-Jul-23,0.35,0.35,0.31,0.32,768326
07-Jul-23,0.32,0.35,0.30,0.35,610643
06-Jul-23,0.33,0.35,0.30,0.32,466687
05-Jul-23,0.35,0.37,0.32,0.33,240081
04-Jul-23,0.33,0.40,0.32,0.34,485237
03-Jul-23,0.34,0.34,0.31,0.33,372899
30-Jun-23,0.33,0.34,0.29,0.30,1802093
29-Jun-23,0.30,0.34,0.27,0.32,736635
28-Jun-23,0.38,0.40,0.25,0.30,1016697
27-Jun-23,0.36,0.42,0.33,0.38,591353
26-Jun-23,0.49,0.49,0.37,0.37,76712
26-Jan-21,7.03,7.19,5.80,5.83,4895940
22-Jan-21,7.99,7.99,6.77,7.03,3846351
21-Jan-21,9.00,9.08,8.20,8.22,3146697
20-Jan-21,9.23,9.60,8.65,9.10,3442434
19-Jan-21,9.46,10.12,8.89,9.20,1998928
18-Jan-21,9.61,10.78,9.45,9.57,8979926
15-Jan-21,9.69,9.90,8.98,9.40,6783414
14-Jan-21,8.73,9.97,8.25,9.78,10243245
13-Jan-21,8.51,9.12,8.38,8.48,4773991
12-Jan-21,8.01,8.89,8.01,8.89,3618890
11-Jan-21,8.78,8.78,8.00,8.00,2854009
08-Jan-21,8.88,9.42,8.51,8.78,3798038
07-Jan-21,9.70,10.05,8.75,8.88,8221564
06-Jan-21,9.55,10.17,9.26,9.84,6597066
05-Jan-21,9.47,9.96,8.97,9.55,5171942
04-Jan-21,9.80,10.44,9.30,9.60,6458020
30-Dec-20,9.03,9.80,8.71,9.60,8081952
29-Dec-20,9.30,9.51,8.85,9.03,4463234
28-Dec-20,8.32,8.94,8.11,8.94,5954299
23-Dec-20,7.02,8.40,7.02,7.80,11724828
22-Dec-20,8.88,8.97,7.19,7.19,3340835
21-Dec-20,8.99,9.24,8.00,8.90,4399324
18-Dec-20,10.91,10.91,9.90,10.00,3894202
17-Dec-20,11.12,12.15,10.70,10.91,7727191
16-Dec-20,11.69,12.15,11.21,11.55,3779753
15-Dec-20,12.01,12.15,11.24,11.64,9303272
14-Dec-20,11.15,13.00,11.15,11.54,11677236
11-Dec-20,10.64,11.10,10.15,11.05,5551983
10-Dec-20,10.51,10.84,9.65,10.63,4040826
09-Dec-20,10.85,10.99,10.19,10.40,3042979
08-Dec-20,10.20,10.85,9.95,10.64,6723957
07-Dec-20,10.40,10.70,9.39,9.86,7188380
04-Dec-20,10.66,11.50,9.61,9.94,11521418
03-Dec-20,8.55,11.02,8.55,10.28,17141195

*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: CVCB11