Cotação atual, histórico e gráfico do papel: CVCB9

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 CVCB9:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/09/2021	-0,38%	-0,08	21,00	21,22	19,11	21,22	449K	75
31/08/2021	-6,31%	-1,42	21,08	22,07	20,01	22,10	1M	352
30/08/2021	0,36%	0,08	22,50	23,00	21,67	23,00	690K	90
27/08/2021	1,31%	0,29	22,42	22,43	21,68	22,43	117K	16
26/08/2021	-2,21%	-0,50	22,13	22,58	21,99	23,65	690K	65
25/08/2021	3,95%	0,86	22,63	21,60	21,51	22,82	272K	58
24/08/2021	5,17%	1,07	21,77	21,24	21,24	22,00	567K	77
23/08/2021	5,50%	1,08	20,70	19,31	19,10	20,70	2M	187
20/08/2021	3,81%	0,72	19,62	18,92	18,92	19,67	333K	35
19/08/2021	5,65%	1,01	18,90	17,00	16,50	18,90	4M	465
18/08/2021	4,62%	0,79	17,89	17,00	17,00	17,89	7M	641
17/08/2021	0,77%	0,13	17,10	16,33	16,15	17,34	314K	55
16/08/2021	-9,73%	-1,83	16,97	18,50	16,96	18,50	298K	55
13/08/2021	-1,16%	-0,22	18,80	19,40	18,24	19,66	434K	42
12/08/2021	-3,45%	-0,68	19,02	19,13	18,86	19,58	458K	46
11/08/2021	2,28%	0,44	19,70	19,27	19,07	19,70	1M	120
10/08/2021	-3,17%	-0,63	19,26	20,00	19,26	20,50	608K	158
09/08/2021	-2,21%	-0,45	19,89	20,36	19,87	20,36	466K	51
06/08/2021	0,05%	0,01	20,34	20,24	20,09	20,59	187K	45
05/08/2021	-2,73%	-0,57	20,33	20,89	20,30	21,37	554K	54
04/08/2021	0,43%	0,09	20,90	21,21	20,59	21,40	736K	84
03/08/2021	-4,76%	-1,04	20,81	21,44	20,81	21,56	419K	98
02/08/2021	-0,68%	-0,15	21,85	22,01	21,85	22,86	266K	53
30/07/2021	-2,96%	-0,67	22,00	22,14	21,99	22,50	491K	126
29/07/2021	-1,73%	-0,40	22,67	23,25	22,63	23,30	119K	38
28/07/2021	1,85%	0,42	23,07	22,88	22,67	23,17	969K	141
27/07/2021	37,36%	6,16	22,65	22,00	22,00	23,40	499K	104
18/09/2020	-6,04%	-1,06	16,49	17,31	16,49	17,45	633K	114
17/09/2020	-2,01%	-0,36	17,55	17,50	17,31	18,22	336K	56
16/09/2020	3,41%	0,59	17,91	17,06	17,06	18,19	965K	168
15/09/2020	-1,03%	-0,18	17,32	17,50	17,06	18,10	845K	174
14/09/2020	6,25%	1,03	17,50	17,00	16,62	17,50	1M	215
11/09/2020	-2,14%	-0,36	16,47	16,52	16,19	16,75	270K	87
10/09/2020	-3,83%	-0,67	16,83	17,50	16,83	17,76	300K	97
09/09/2020	-5,41%	-1,00	17,50	18,17	17,31	18,19	314K	76
08/09/2020	3,06%	0,55	18,50	17,50	17,50	18,70	594K	141
04/09/2020	1,58%	0,28	17,95	18,00	17,31	18,00	200K	62
03/09/2020	-2,11%	-0,38	17,67	18,33	17,66	18,70	148K	51
02/09/2020	-0,28%	-0,05	18,05	18,21	18,01	18,39	711K	208
01/09/2020	0,06%	0,01	18,10	18,09	18,06	18,79	606K	144
31/08/2020	-3,52%	-0,66	18,09	18,53	17,94	18,53	325K	79
28/08/2020	-0,21%	-0,04	18,75	18,70	18,01	19,26	717K	185
27/08/2020	1,29%	0,24	18,79	18,56	18,56	19,00	631K	185
26/08/2020	-4,48%	-0,87	18,55	19,30	18,30	19,37	2M	346
25/08/2020	-1,42%	-0,28	19,42	19,78	19,33	19,78	857K	145
24/08/2020	0,97%	0,19	19,70	19,51	19,46	20,00	623K	135
21/08/2020	4,78%	0,89	19,51	18,50	18,50	19,60	1M	269
20/08/2020	-1,48%	-0,28	18,62	18,60	17,90	18,98	962K	181
19/08/2020	1,07%	0,20	18,90	18,70	18,51	19,10	794K	179
18/08/2020	0,59%	0,11	18,70	18,60	18,50	19,10	2M	348
17/08/2020	-0,64%	-0,12	18,59	18,76	18,00	19,01	1M	241
14/08/2020	-	-	18,71	18,69	17,44	19,40	795K	202

Date,Open,High,Low,Close,Volume
01-Sep-21,21.22,21.22,19.11,21.00,448896
31-Aug-21,22.07,22.10,20.01,21.08,1330316
30-Aug-21,23.00,23.00,21.67,22.50,690469
27-Aug-21,22.43,22.43,21.68,22.42,116563
26-Aug-21,22.58,23.65,21.99,22.13,689732
25-Aug-21,21.60,22.82,21.51,22.63,271765
24-Aug-21,21.24,22.00,21.24,21.77,567274
23-Aug-21,19.31,20.70,19.10,20.70,1827171
20-Aug-21,18.92,19.67,18.92,19.62,333042
19-Aug-21,17.00,18.90,16.50,18.90,3852893
18-Aug-21,17.00,17.89,17.00,17.89,7206995
17-Aug-21,16.33,17.34,16.15,17.10,314267
16-Aug-21,18.50,18.50,16.96,16.97,297654
13-Aug-21,19.40,19.66,18.24,18.80,434255
12-Aug-21,19.13,19.58,18.86,19.02,458242
11-Aug-21,19.27,19.70,19.07,19.70,1039027
10-Aug-21,20.00,20.50,19.26,19.26,608161
09-Aug-21,20.36,20.36,19.87,19.89,465757
06-Aug-21,20.24,20.59,20.09,20.34,186583
05-Aug-21,20.89,21.37,20.30,20.33,553568
04-Aug-21,21.21,21.40,20.59,20.90,735754
03-Aug-21,21.44,21.56,20.81,20.81,418572
02-Aug-21,22.01,22.86,21.85,21.85,266090
30-Jul-21,22.14,22.50,21.99,22.00,490521
29-Jul-21,23.25,23.30,22.63,22.67,118649
28-Jul-21,22.88,23.17,22.67,23.07,969092
27-Jul-21,22.00,23.40,22.00,22.65,498836
18-Sep-20,17.31,17.45,16.49,16.49,633450
17-Sep-20,17.50,18.22,17.31,17.55,335783
16-Sep-20,17.06,18.19,17.06,17.91,965252
15-Sep-20,17.50,18.10,17.06,17.32,845023
14-Sep-20,17.00,17.50,16.62,17.50,1104971
11-Sep-20,16.52,16.75,16.19,16.47,269800
10-Sep-20,17.50,17.76,16.83,16.83,299590
09-Sep-20,18.17,18.19,17.31,17.50,313518
08-Sep-20,17.50,18.70,17.50,18.50,594263
04-Sep-20,18.00,18.00,17.31,17.95,200113
03-Sep-20,18.33,18.70,17.66,17.67,147787
02-Sep-20,18.21,18.39,18.01,18.05,710684
01-Sep-20,18.09,18.79,18.06,18.10,606030
31-Aug-20,18.53,18.53,17.94,18.09,325255
28-Aug-20,18.70,19.26,18.01,18.75,717319
27-Aug-20,18.56,19.00,18.56,18.79,630551
26-Aug-20,19.30,19.37,18.30,18.55,1734290
25-Aug-20,19.78,19.78,19.33,19.42,856605
24-Aug-20,19.51,20.00,19.46,19.70,622552
21-Aug-20,18.50,19.60,18.50,19.51,1358072
20-Aug-20,18.60,18.98,17.90,18.62,962443
19-Aug-20,18.70,19.10,18.51,18.90,793836
18-Aug-20,18.60,19.10,18.50,18.70,2120770
17-Aug-20,18.76,19.01,18.00,18.59,1131275
14-Aug-20,18.69,19.40,17.44,18.71,794983

*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: CVCB9