Cotação atual, histórico e gráfico do papel: CVCB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 20,94% | 1,78 | 10,28 | 8,55 | 8,55 | 11,02 | 17M | 4.857 |
| 02/12/2020 | 16,92% | 1,23 | 8,50 | 7,60 | 7,41 | 8,58 | 8M | 1.279 |
| 01/12/2020 | 2,39% | 0,17 | 7,27 | 7,57 | 7,00 | 7,90 | 3M | 1.082 |
| 30/11/2020 | 2,90% | 0,20 | 7,10 | 7,09 | 6,73 | 8,03 | 6M | 1.069 |
| 27/11/2020 | -1,43% | -0,10 | 6,90 | 7,00 | 6,71 | 7,49 | 4M | 807 |
| 26/11/2020 | 9,20% | 0,59 | 7,00 | 6,65 | 6,00 | 7,00 | 5M | 1.921 |
| 25/11/2020 | 33,82% | 1,62 | 6,41 | 4,80 | 4,56 | 6,82 | 9M | 2.600 |
| 24/11/2020 | 1,27% | 0,06 | 4,79 | 4,76 | 4,43 | 4,99 | 4M | 1.841 |
| 23/11/2020 | 6,29% | 0,28 | 4,73 | 4,79 | 4,60 | 5,10 | 2M | 566 |
| 20/11/2020 | -5,52% | -0,26 | 4,45 | 4,97 | 4,45 | 5,00 | 2M | 585 |
| 19/11/2020 | 15,44% | 0,63 | 4,71 | 4,08 | 3,80 | 4,94 | 3M | 1.273 |
| 18/11/2020 | -9,13% | -0,41 | 4,08 | 4,60 | 4,00 | 5,59 | 6M | 1.829 |
| 17/11/2020 | 60,93% | 1,70 | 4,49 | 2,77 | 2,56 | 4,59 | 7M | 2.082 |
| 16/11/2020 | 9,84% | 0,25 | 2,79 | 2,76 | 2,35 | 2,85 | 2M | 650 |
| 13/11/2020 | 10,92% | 0,25 | 2,54 | 2,44 | 2,31 | 2,76 | 787K | 483 |
| 12/11/2020 | -9,49% | -0,24 | 2,29 | 2,55 | 2,19 | 2,75 | 568K | 375 |
| 11/11/2020 | -14,53% | -0,43 | 2,53 | 2,97 | 2,50 | 2,99 | 562K | 668 |
| 10/11/2020 | -6,92% | -0,22 | 2,96 | 3,18 | 2,90 | 3,30 | 780K | 339 |
| 09/11/2020 | 63,08% | 1,23 | 3,18 | 2,51 | 2,51 | 3,30 | 4M | 1.834 |
| 06/11/2020 | 0,52% | 0,01 | 1,95 | 1,90 | 1,85 | 2,07 | 1M | 409 |
| 05/11/2020 | 1,57% | 0,03 | 1,94 | 1,92 | 1,88 | 2,00 | 526K | 406 |
| 04/11/2020 | 1,60% | 0,03 | 1,91 | 1,99 | 1,90 | 2,00 | 124K | 132 |
| 03/11/2020 | -5,53% | -0,11 | 1,88 | 1,99 | 1,82 | 2,12 | 242K | 153 |
| 30/10/2020 | 2,05% | 0,04 | 1,99 | 2,00 | 1,72 | 2,00 | 136K | 189 |
| 29/10/2020 | 2,63% | 0,05 | 1,95 | 1,90 | 1,36 | 2,00 | 1M | 640 |
| 28/10/2020 | -35,37% | -1,04 | 1,90 | 2,67 | 1,90 | 2,67 | 1M | 754 |
| 27/10/2020 | -6,67% | -0,21 | 2,94 | 3,30 | 2,77 | 3,30 | 969K | 529 |
| 26/10/2020 | -13,22% | -0,48 | 3,15 | 3,39 | 3,05 | 3,60 | 1M | 575 |
| 23/10/2020 | 5,22% | 0,18 | 3,63 | 3,41 | 3,33 | 3,80 | 765K | 320 |
| 22/10/2020 | -5,22% | -0,19 | 3,45 | 3,66 | 3,31 | 3,66 | 991K | 891 |
| 21/10/2020 | -9,23% | -0,37 | 3,64 | 4,01 | 3,61 | 4,07 | 1M | 574 |
| 20/10/2020 | -6,74% | -0,29 | 4,01 | 4,24 | 3,91 | 4,45 | 947K | 363 |
| 19/10/2020 | 14,97% | 0,56 | 4,30 | 3,93 | 3,93 | 4,44 | 1M | 466 |
| 16/10/2020 | -6,27% | -0,25 | 3,74 | 4,00 | 3,63 | 4,12 | 617K | 263 |
| 15/10/2020 | -2,68% | -0,11 | 3,99 | 4,04 | 3,76 | 4,11 | 646K | 273 |
| 14/10/2020 | -2,61% | -0,11 | 4,10 | 4,12 | 3,98 | 4,55 | 413K | 206 |
| 13/10/2020 | -2,09% | -0,09 | 4,21 | 4,29 | 3,89 | 4,31 | 408K | 234 |
| 09/10/2020 | 18,46% | 0,67 | 4,30 | 3,63 | 3,33 | 4,60 | 869K | 380 |
| 08/10/2020 | 3,71% | 0,13 | 3,63 | 3,84 | 3,51 | 3,87 | 334K | 202 |
| 07/10/2020 | -15,66% | -0,65 | 3,50 | 4,15 | 3,25 | 4,39 | 763K | 441 |
| 06/10/2020 | 35,18% | 1,08 | 4,15 | 3,00 | 3,00 | 4,64 | 1M | 516 |
| 05/10/2020 | -14,96% | -0,54 | 3,07 | 3,34 | 3,01 | 3,65 | 754K | 426 |
| 02/10/2020 | -15,06% | -0,64 | 3,61 | 4,25 | 3,59 | 4,32 | 922K | 451 |
| 01/10/2020 | -13,97% | -0,69 | 4,25 | 4,86 | 4,18 | 4,86 | 3M | 872 |
| 30/09/2020 | 14,88% | 0,64 | 4,94 | 4,47 | 4,32 | 4,94 | 415K | 182 |
| 29/09/2020 | -11,34% | -0,55 | 4,30 | 5,07 | 4,18 | 5,07 | 945K | 375 |
| 28/09/2020 | -11,82% | -0,65 | 4,85 | 5,70 | 4,85 | 6,15 | 1M | 812 |
| 25/09/2020 | -5,34% | -0,31 | 5,50 | 5,83 | 5,36 | 6,00 | 778K | 280 |
| 24/09/2020 | 23,62% | 1,11 | 5,81 | 5,16 | 5,16 | 6,30 | 1M | 491 |
| 23/09/2020 | 5,15% | 0,23 | 4,70 | 4,47 | 4,47 | 5,57 | 811K | 338 |
| 22/09/2020 | - | - | 4,47 | 6,00 | 4,40 | 6,50 | 543K | 245 |
Date,Open,High,Low,Close,Volume
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
02-Dec-20,7.60,8.58,7.41,8.50,8406382
01-Dec-20,7.57,7.90,7.00,7.27,3429797
30-Nov-20,7.09,8.03,6.73,7.10,6434835
27-Nov-20,7.00,7.49,6.71,6.90,4387598
26-Nov-20,6.65,7.00,6.00,7.00,5255544
25-Nov-20,4.80,6.82,4.56,6.41,8774405
24-Nov-20,4.76,4.99,4.43,4.79,3633925
23-Nov-20,4.79,5.10,4.60,4.73,1711246
20-Nov-20,4.97,5.00,4.45,4.45,2091229
19-Nov-20,4.08,4.94,3.80,4.71,2610462
18-Nov-20,4.60,5.59,4.00,4.08,5741593
17-Nov-20,2.77,4.59,2.56,4.49,6891619
16-Nov-20,2.76,2.85,2.35,2.79,1783262
13-Nov-20,2.44,2.76,2.31,2.54,786582
12-Nov-20,2.55,2.75,2.19,2.29,567860
11-Nov-20,2.97,2.99,2.50,2.53,561737
10-Nov-20,3.18,3.30,2.90,2.96,780242
09-Nov-20,2.51,3.30,2.51,3.18,4071112
06-Nov-20,1.90,2.07,1.85,1.95,1129660
05-Nov-20,1.92,2.00,1.88,1.94,526406
04-Nov-20,1.99,2.00,1.90,1.91,124396
03-Nov-20,1.99,2.12,1.82,1.88,241650
30-Oct-20,2.00,2.00,1.72,1.99,136430
29-Oct-20,1.90,2.00,1.36,1.95,1031604
28-Oct-20,2.67,2.67,1.90,1.90,1113719
27-Oct-20,3.30,3.30,2.77,2.94,968934
26-Oct-20,3.39,3.60,3.05,3.15,1084249
23-Oct-20,3.41,3.80,3.33,3.63,764515
22-Oct-20,3.66,3.66,3.31,3.45,990856
21-Oct-20,4.01,4.07,3.61,3.64,1305986
20-Oct-20,4.24,4.45,3.91,4.01,946687
19-Oct-20,3.93,4.44,3.93,4.30,1387178
16-Oct-20,4.00,4.12,3.63,3.74,616562
15-Oct-20,4.04,4.11,3.76,3.99,645975
14-Oct-20,4.12,4.55,3.98,4.10,412878
13-Oct-20,4.29,4.31,3.89,4.21,407719
09-Oct-20,3.63,4.60,3.33,4.30,869057
08-Oct-20,3.84,3.87,3.51,3.63,333817
07-Oct-20,4.15,4.39,3.25,3.50,763253
06-Oct-20,3.00,4.64,3.00,4.15,1032993
05-Oct-20,3.34,3.65,3.01,3.07,754085
02-Oct-20,4.25,4.32,3.59,3.61,921932
01-Oct-20,4.86,4.86,4.18,4.25,2876630
30-Sep-20,4.47,4.94,4.32,4.94,415136
29-Sep-20,5.07,5.07,4.18,4.30,945095
28-Sep-20,5.70,6.15,4.85,4.85,1298909
25-Sep-20,5.83,6.00,5.36,5.50,778427
24-Sep-20,5.16,6.30,5.16,5.81,1061894
23-Sep-20,4.47,5.57,4.47,4.70,811039
22-Sep-20,6.00,6.50,4.40,4.47,542580
*exoneração de responsabilidade e termos de uso