Cotação atual, histórico e gráfico do papel: CBAV3

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 CBAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	0,09%	0,01	11,24	11,26	11,21	11,27	35M	4.417
22/10/2026	0,09%	0,01	11,23	11,22	11,20	11,29	62M	4.440
21/10/2026	-0,44%	-0,05	11,22	11,31	11,22	11,31	79M	7.981
20/10/2026	-0,53%	-0,06	11,27	11,36	11,26	11,36	57M	4.778
19/10/2026	0,18%	0,02	11,33	11,33	11,30	11,34	23M	3.952
16/10/2026	0,09%	0,01	11,31	11,30	11,28	11,33	17M	2.899
15/10/2026	-0,26%	-0,03	11,30	11,39	11,28	11,39	22M	3.883
14/10/2026	0,27%	0,03	11,33	11,30	11,23	11,39	43M	4.806
13/10/2026	0,53%	0,06	11,30	11,20	11,20	11,31	72M	4.596
09/10/2026	0,63%	0,07	11,24	11,22	11,18	11,24	37M	6.220
08/10/2026	-0,53%	-0,06	11,17	11,23	11,09	11,27	92M	7.451
07/10/2026	-0,18%	-0,02	11,23	11,23	11,23	11,28	193M	6.525
06/10/2026	-0,35%	-0,04	11,25	11,26	11,20	11,27	109M	6.311
05/10/2026	0,44%	0,05	11,29	11,26	11,20	11,29	53M	5.636
02/10/2026	0,18%	0,02	11,24	11,25	11,21	11,25	34M	2.926
01/10/2026	-0,09%	-0,01	11,22	11,23	11,20	11,25	29M	3.741
30/09/2026	0,09%	0,01	11,23	11,22	11,20	11,25	37M	3.989
29/09/2026	0,54%	0,06	11,22	11,17	11,17	11,22	31M	1.822
28/09/2026	-0,45%	-0,05	11,16	11,23	11,16	11,23	25M	3.465
25/09/2026	-0,27%	-0,03	11,21	11,23	11,20	11,24	39M	3.072
24/09/2026	-0,35%	-0,04	11,24	11,27	11,22	11,27	23M	3.228
23/09/2026	0,00%	0,00	11,28	11,26	11,25	11,29	20M	3.310
22/09/2026	0,27%	0,03	11,28	11,24	11,24	11,28	21M	2.174
21/09/2026	0,00%	0,00	11,25	11,26	11,23	11,29	15M	2.357
18/09/2026	0,45%	0,05	11,25	11,20	11,20	11,25	25M	2.103
17/09/2026	-0,44%	-0,05	11,20	11,24	11,20	11,24	18M	2.789
16/09/2026	0,45%	0,05	11,25	11,20	11,17	11,25	18M	2.630
15/09/2026	0,27%	0,03	11,20	11,16	11,15	11,20	19M	2.261
14/09/2026	-0,53%	-0,06	11,17	11,20	11,16	11,21	32M	3.723
11/09/2026	0,27%	0,03	11,23	11,18	11,18	11,23	16M	2.618
10/09/2026	-0,44%	-0,05	11,20	11,24	11,15	11,24	26M	4.410
09/09/2026	0,99%	0,11	11,25	11,15	11,14	11,25	22M	2.759
08/09/2026	-0,09%	-0,01	11,14	11,18	11,12	11,18	23M	4.567
04/09/2026	-0,45%	-0,05	11,15	11,21	11,15	11,21	19M	1.790
03/09/2026	0,45%	0,05	11,20	11,20	11,15	11,21	18M	2.732
02/09/2026	-0,36%	-0,04	11,15	11,19	11,15	11,22	22M	4.787
01/09/2026	-0,36%	-0,04	11,19	11,22	11,17	11,22	26M	2.168
31/08/2026	0,09%	0,01	11,23	11,26	11,18	11,26	30M	2.091
28/08/2026	0,09%	0,01	11,22	11,20	11,19	11,22	20M	2.595
27/08/2026	0,09%	0,01	11,21	11,19	11,17	11,25	32M	3.336
26/08/2026	0,18%	0,02	11,20	11,16	11,14	11,20	75M	2.466
25/08/2026	0,36%	0,04	11,18	11,16	11,11	11,18	26M	2.626
24/08/2026	-0,36%	-0,04	11,14	11,18	11,14	11,18	18M	2.194
21/08/2026	0,09%	0,01	11,18	11,18	11,13	11,19	22M	2.061
20/08/2026	0,09%	0,01	11,17	11,13	11,13	11,17	23M	5.044
19/08/2026	0,09%	0,01	11,16	11,16	11,14	11,17	26M	2.437
18/08/2026	0,09%	0,01	11,15	11,15	11,12	11,16	10M	1.582
17/08/2026	0,63%	0,07	11,14	11,08	11,08	11,15	14M	1.515
14/08/2026	-0,54%	-0,06	11,07	11,11	11,07	11,12	24M	2.822
13/08/2026	0,27%	0,03	11,13	11,08	11,06	11,13	18M	2.768
12/08/2026	0,00%	0,00	11,10	11,11	11,03	11,13	31M	2.755
11/08/2026	0,09%	0,01	11,10	11,10	11,08	11,12	20M	4.277
10/08/2026	-0,27%	-0,03	11,09	11,12	11,09	11,14	34M	3.929
07/08/2026	-0,09%	-0,01	11,12	11,15	11,09	11,18	55M	4.598
06/08/2026	0,18%	0,02	11,13	11,09	11,08	11,14	39M	4.735
05/08/2026	-0,09%	-0,01	11,11	11,15	11,08	11,15	49M	4.356
04/08/2026	0,09%	0,01	11,12	11,11	11,04	11,12	33M	4.247
03/08/2026	0,27%	0,03	11,11	11,08	11,05	11,12	39M	3.231
31/07/2026	0,54%	0,06	11,08	10,99	10,99	11,10	26M	2.097
30/07/2026	0,36%	0,04	11,02	10,98	10,95	11,02	22M	1.292
29/07/2026	0,37%	0,04	10,98	10,95	10,92	10,98	83M	1.890
28/07/2026	0,18%	0,02	10,94	10,94	10,90	10,98	21M	1.018
27/07/2026	0,00%	0,00	10,92	10,94	10,89	10,97	14M	1.386
24/07/2026	0,18%	0,02	10,92	10,88	10,88	10,92	15M	2.379
23/07/2026	0,37%	0,04	10,90	10,84	10,84	10,90	24M	1.732
22/07/2026	0,18%	0,02	10,86	10,83	10,82	10,86	22M	2.655
21/07/2026	0,28%	0,03	10,84	10,81	10,81	10,84	28M	1.812
20/07/2026	-0,18%	-0,02	10,81	10,82	10,81	10,84	23M	1.723
17/07/2026	-0,18%	-0,02	10,83	10,85	10,82	10,85	39M	1.003
16/07/2026	-0,18%	-0,02	10,85	10,86	10,82	10,87	11M	876
15/07/2026	0,28%	0,03	10,87	10,84	10,80	10,87	10M	1.408
14/07/2026	0,28%	0,03	10,84	10,82	10,80	10,84	10M	638
13/07/2026	0,00%	0,00	10,81	10,81	10,79	10,82	6M	879
10/07/2026	0,28%	0,03	10,81	10,82	10,76	10,85	13M	1.369
09/07/2026	-0,55%	-0,06	10,78	10,82	10,77	10,83	18M	2.787
08/07/2026	0,65%	0,07	10,84	10,75	10,74	10,84	8M	974
07/07/2026	0,19%	0,02	10,77	10,75	10,73	10,77	9M	1.043
06/07/2026	-0,09%	-0,01	10,75	10,75	10,74	10,81	18M	2.251
03/07/2026	0,37%	0,04	10,76	10,73	10,70	10,77	16M	1.658
02/07/2026	-0,09%	-0,01	10,72	10,75	10,70	10,75	44M	3.282
01/07/2026	-0,37%	-0,04	10,73	10,75	10,73	10,77	36M	1.519
30/06/2026	0,37%	0,04	10,77	10,73	10,72	10,79	26M	2.176
29/06/2026	0,00%	0,00	10,73	10,72	10,72	10,75	16M	1.840
26/06/2026	-0,19%	-0,02	10,73	10,76	10,71	10,77	17M	2.044
25/06/2026	0,00%	0,00	10,75	10,75	10,72	10,77	18M	2.984
24/06/2026	0,28%	0,03	10,75	10,70	10,69	10,75	37M	4.611
23/06/2026	-0,28%	-0,03	10,72	10,72	10,72	10,75	47M	1.942
22/06/2026	0,00%	0,00	10,75	10,75	10,74	10,76	12M	2.182
19/06/2026	0,19%	0,02	10,75	10,71	10,71	10,76	28M	1.546
18/06/2026	0,09%	0,01	10,73	10,71	10,70	10,73	18M	1.672
17/06/2026	0,19%	0,02	10,72	10,71	10,69	10,74	23M	1.995
16/06/2026	0,09%	0,01	10,70	10,68	10,68	10,74	11M	1.320
15/06/2026	-0,09%	-0,01	10,69	10,73	10,69	10,75	18M	2.048
12/06/2026	0,09%	0,01	10,70	10,68	10,68	10,72	20M	2.129
11/06/2026	0,00%	0,00	10,69	10,68	10,68	10,72	52M	2.128
10/06/2026	0,09%	0,01	10,69	10,68	10,65	10,73	31M	1.798
09/06/2026	-0,37%	-0,04	10,68	10,71	10,68	10,75	39M	2.593
08/06/2026	0,00%	0,00	10,72	10,72	10,67	10,73	48M	2.509
05/06/2026	-0,56%	-0,06	10,72	10,75	10,72	10,77	25M	2.038
03/06/2026	0,09%	0,01	10,78	10,75	10,71	10,78	26M	2.966
02/06/2026	0,65%	0,07	10,77	10,67	10,67	10,77	18M	1.908
01/06/2026	0,09%	0,01	10,70	10,68	10,66	10,70	15M	2.185
29/05/2026	-0,37%	-0,04	10,69	10,71	10,66	10,75	35M	2.184
28/05/2026	0,09%	0,01	10,73	10,73	10,68	10,78	19M	1.085
27/05/2026	0,09%	0,01	10,72	10,68	10,67	10,74	26M	1.338
26/05/2026	0,66%	0,07	10,71	10,62	10,62	10,77	21M	2.465
25/05/2026	0,38%	0,04	10,64	10,59	10,59	10,67	33M	2.059
22/05/2026	0,00%	0,00	10,60	10,62	10,57	10,64	102M	7.053
21/05/2026	0,19%	0,02	10,60	10,55	10,54	10,60	33M	2.972
20/05/2026	0,19%	0,02	10,58	10,55	10,55	10,61	40M	3.808
19/05/2026	0,19%	0,02	10,56	10,58	10,48	10,59	57M	5.101
18/05/2026	-0,28%	-0,03	10,54	10,60	10,53	10,60	21M	3.665
15/05/2026	0,00%	0,00	10,57	10,57	10,53	10,59	49M	4.915
14/05/2026	-0,28%	-0,03	10,57	10,60	10,57	10,62	26M	2.929
13/05/2026	-0,19%	-0,02	10,60	10,62	10,57	10,65	42M	5.604
12/05/2026	-0,19%	-0,02	10,62	10,65	10,62	10,67	20M	1.901
11/05/2026	0,19%	0,02	10,64	10,62	10,62	10,66	12M	1.991
08/05/2026	-0,56%	-0,06	10,62	10,68	10,61	10,75	32M	2.310
07/05/2026	0,38%	0,04	10,68	10,64	10,62	10,69	22M	2.204
06/05/2026	0,19%	0,02	10,64	10,65	10,62	10,66	36M	2.843
05/05/2026	0,00%	0,00	10,62	10,60	10,60	10,65	19M	3.350
04/05/2026	0,28%	0,03	10,62	10,59	10,56	10,62	20M	3.766
30/04/2026	0,09%	0,01	10,59	10,58	10,54	10,64	23M	4.593
29/04/2026	-0,38%	-0,04	10,58	10,58	10,56	10,64	44M	4.841
28/04/2026	-0,28%	-0,03	10,62	10,61	10,60	10,65	19M	2.401
27/04/2026	0,28%	0,03	10,65	10,67	10,59	10,67	41M	4.236
24/04/2026	-0,19%	-0,02	10,62	10,60	10,60	10,67	33M	8.610
23/04/2026	0,47%	0,05	10,64	10,59	10,57	10,64	34M	4.440
22/04/2026	-0,56%	-0,06	10,59	10,61	10,56	10,64	42M	3.445
20/04/2026	0,19%	0,02	10,65	10,59	10,59	10,67	15M	2.656
17/04/2026	0,47%	0,05	10,63	10,57	10,56	10,64	30M	4.214
16/04/2026	-0,19%	-0,02	10,58	10,64	10,57	10,64	12M	3.017
15/04/2026	-0,38%	-0,04	10,60	10,61	10,59	10,68	23M	3.397
14/04/2026	-	-	10,64	10,66	10,60	10,69	25M	2.658

Date,Open,High,Low,Close,Volume
23-Oct-26,11.26,11.27,11.21,11.24,34603750
22-Oct-26,11.22,11.29,11.20,11.23,61541677
21-Oct-26,11.31,11.31,11.22,11.22,79443474
20-Oct-26,11.36,11.36,11.26,11.27,57100607
19-Oct-26,11.33,11.34,11.30,11.33,23491367
16-Oct-26,11.30,11.33,11.28,11.31,17289253
15-Oct-26,11.39,11.39,11.28,11.30,22495977
14-Oct-26,11.30,11.39,11.23,11.33,43085327
13-Oct-26,11.20,11.31,11.20,11.30,71721701
09-Oct-26,11.22,11.24,11.18,11.24,37245236
08-Oct-26,11.23,11.27,11.09,11.17,91986904
07-Oct-26,11.23,11.28,11.23,11.23,192992236
06-Oct-26,11.26,11.27,11.20,11.25,108812434
05-Oct-26,11.26,11.29,11.20,11.29,53016736
02-Oct-26,11.25,11.25,11.21,11.24,33588061
01-Oct-26,11.23,11.25,11.20,11.22,29426814
30-Sep-26,11.22,11.25,11.20,11.23,36637020
29-Sep-26,11.17,11.22,11.17,11.22,30519337
28-Sep-26,11.23,11.23,11.16,11.16,24923219
25-Sep-26,11.23,11.24,11.20,11.21,38775540
24-Sep-26,11.27,11.27,11.22,11.24,22790839
23-Sep-26,11.26,11.29,11.25,11.28,19525269
22-Sep-26,11.24,11.28,11.24,11.28,20550903
21-Sep-26,11.26,11.29,11.23,11.25,14595946
18-Sep-26,11.20,11.25,11.20,11.25,24517969
17-Sep-26,11.24,11.24,11.20,11.20,17972810
16-Sep-26,11.20,11.25,11.17,11.25,18488074
15-Sep-26,11.16,11.20,11.15,11.20,19447650
14-Sep-26,11.20,11.21,11.16,11.17,31502655
11-Sep-26,11.18,11.23,11.18,11.23,15640228
10-Sep-26,11.24,11.24,11.15,11.20,26340386
09-Sep-26,11.15,11.25,11.14,11.25,21711612
08-Sep-26,11.18,11.18,11.12,11.14,23193369
04-Sep-26,11.21,11.21,11.15,11.15,19451050
03-Sep-26,11.20,11.21,11.15,11.20,17567256
02-Sep-26,11.19,11.22,11.15,11.15,22103258
01-Sep-26,11.22,11.22,11.17,11.19,26481496
31-Aug-26,11.26,11.26,11.18,11.23,29517128
28-Aug-26,11.20,11.22,11.19,11.22,20343399
27-Aug-26,11.19,11.25,11.17,11.21,31584037
26-Aug-26,11.16,11.20,11.14,11.20,75202638
25-Aug-26,11.16,11.18,11.11,11.18,26157051
24-Aug-26,11.18,11.18,11.14,11.14,17704099
21-Aug-26,11.18,11.19,11.13,11.18,21850181
20-Aug-26,11.13,11.17,11.13,11.17,22767841
19-Aug-26,11.16,11.17,11.14,11.16,25612986
18-Aug-26,11.15,11.16,11.12,11.15,9756349
17-Aug-26,11.08,11.15,11.08,11.14,14098284
14-Aug-26,11.11,11.12,11.07,11.07,24203441
13-Aug-26,11.08,11.13,11.06,11.13,18040143
12-Aug-26,11.11,11.13,11.03,11.10,30787193
11-Aug-26,11.10,11.12,11.08,11.10,20269229
10-Aug-26,11.12,11.14,11.09,11.09,33714967
07-Aug-26,11.15,11.18,11.09,11.12,55107914
06-Aug-26,11.09,11.14,11.08,11.13,38844378
05-Aug-26,11.15,11.15,11.08,11.11,48549576
04-Aug-26,11.11,11.12,11.04,11.12,33147772
03-Aug-26,11.08,11.12,11.05,11.11,38708952
31-Jul-26,10.99,11.10,10.99,11.08,25902410
30-Jul-26,10.98,11.02,10.95,11.02,21772166
29-Jul-26,10.95,10.98,10.92,10.98,83400282
28-Jul-26,10.94,10.98,10.90,10.94,20586396
27-Jul-26,10.94,10.97,10.89,10.92,14045232
24-Jul-26,10.88,10.92,10.88,10.92,14848412
23-Jul-26,10.84,10.90,10.84,10.90,24198680
22-Jul-26,10.83,10.86,10.82,10.86,21856654
21-Jul-26,10.81,10.84,10.81,10.84,27639973
20-Jul-26,10.82,10.84,10.81,10.81,23477873
17-Jul-26,10.85,10.85,10.82,10.83,39381534
16-Jul-26,10.86,10.87,10.82,10.85,10616160
15-Jul-26,10.84,10.87,10.80,10.87,9588142
14-Jul-26,10.82,10.84,10.80,10.84,10313089
13-Jul-26,10.81,10.82,10.79,10.81,5624695
10-Jul-26,10.82,10.85,10.76,10.81,13365966
09-Jul-26,10.82,10.83,10.77,10.78,17936436
08-Jul-26,10.75,10.84,10.74,10.84,8129703
07-Jul-26,10.75,10.77,10.73,10.77,8757756
06-Jul-26,10.75,10.81,10.74,10.75,17942690
03-Jul-26,10.73,10.77,10.70,10.76,16440344
02-Jul-26,10.75,10.75,10.70,10.72,44192507
01-Jul-26,10.75,10.77,10.73,10.73,36081177
30-Jun-26,10.73,10.79,10.72,10.77,26392666
29-Jun-26,10.72,10.75,10.72,10.73,15752429
26-Jun-26,10.76,10.77,10.71,10.73,17431778
25-Jun-26,10.75,10.77,10.72,10.75,17514859
24-Jun-26,10.70,10.75,10.69,10.75,36706089
23-Jun-26,10.72,10.75,10.72,10.72,46508862
22-Jun-26,10.75,10.76,10.74,10.75,12054810
19-Jun-26,10.71,10.76,10.71,10.75,27958758
18-Jun-26,10.71,10.73,10.70,10.73,17618122
17-Jun-26,10.71,10.74,10.69,10.72,23139813
16-Jun-26,10.68,10.74,10.68,10.70,10977173
15-Jun-26,10.73,10.75,10.69,10.69,18229183
12-Jun-26,10.68,10.72,10.68,10.70,20043800
11-Jun-26,10.68,10.72,10.68,10.69,51745071
10-Jun-26,10.68,10.73,10.65,10.69,31357454
09-Jun-26,10.71,10.75,10.68,10.68,39255368
08-Jun-26,10.72,10.73,10.67,10.72,48454228
05-Jun-26,10.75,10.77,10.72,10.72,25227615
03-Jun-26,10.75,10.78,10.71,10.78,25867937
02-Jun-26,10.67,10.77,10.67,10.77,18321988
01-Jun-26,10.68,10.70,10.66,10.70,14688060
29-May-26,10.71,10.75,10.66,10.69,34710366
28-May-26,10.73,10.78,10.68,10.73,19172701
27-May-26,10.68,10.74,10.67,10.72,25726178
26-May-26,10.62,10.77,10.62,10.71,20550982
25-May-26,10.59,10.67,10.59,10.64,32911619
22-May-26,10.62,10.64,10.57,10.60,101633747
21-May-26,10.55,10.60,10.54,10.60,33313214
20-May-26,10.55,10.61,10.55,10.58,39991646
19-May-26,10.58,10.59,10.48,10.56,57281936
18-May-26,10.60,10.60,10.53,10.54,20578107
15-May-26,10.57,10.59,10.53,10.57,48679920
14-May-26,10.60,10.62,10.57,10.57,25539120
13-May-26,10.62,10.65,10.57,10.60,41789912
12-May-26,10.65,10.67,10.62,10.62,20373217
11-May-26,10.62,10.66,10.62,10.64,11743376
08-May-26,10.68,10.75,10.61,10.62,32155152
07-May-26,10.64,10.69,10.62,10.68,21592681
06-May-26,10.65,10.66,10.62,10.64,35787935
05-May-26,10.60,10.65,10.60,10.62,19327938
04-May-26,10.59,10.62,10.56,10.62,19718814
30-Apr-26,10.58,10.64,10.54,10.59,23096960
29-Apr-26,10.58,10.64,10.56,10.58,43512479
28-Apr-26,10.61,10.65,10.60,10.62,19201551
27-Apr-26,10.67,10.67,10.59,10.65,40836767
24-Apr-26,10.60,10.67,10.60,10.62,32693448
23-Apr-26,10.59,10.64,10.57,10.64,34088431
22-Apr-26,10.61,10.64,10.56,10.59,41726598
20-Apr-26,10.59,10.67,10.59,10.65,14692364
17-Apr-26,10.57,10.64,10.56,10.63,29901808
16-Apr-26,10.64,10.64,10.57,10.58,12213068
15-Apr-26,10.61,10.68,10.59,10.60,22544791
14-Apr-26,10.66,10.69,10.60,10.64,24670186

*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: CBAV3