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
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	-0,37%	-0,04	10,64	10,66	10,60	10,69	25M	2.658
13/04/2026	0,28%	0,03	10,68	10,64	10,63	10,69	45M	5.754
10/04/2026	0,00%	0,00	10,65	10,65	10,56	10,67	31M	3.504
09/04/2026	0,28%	0,03	10,65	10,60	10,59	10,65	45M	4.663
08/04/2026	0,76%	0,08	10,62	10,56	10,53	10,63	24M	3.842
07/04/2026	0,38%	0,04	10,54	10,50	10,47	10,55	16M	3.533
06/04/2026	-0,19%	-0,02	10,50	10,52	10,48	10,57	14M	3.649
02/04/2026	-0,57%	-0,06	10,52	10,54	10,52	10,58	31M	4.153
01/04/2026	0,76%	0,08	10,58	10,49	10,45	10,60	32M	5.689
31/03/2026	1,16%	0,12	10,50	10,38	10,37	10,52	63M	5.482
30/03/2026	0,39%	0,04	10,38	10,38	10,33	10,39	21M	2.780
27/03/2026	0,00%	0,00	10,34	10,30	10,29	10,34	26M	3.809
26/03/2026	0,00%	0,00	10,34	10,33	10,27	10,34	30M	1.599
25/03/2026	0,68%	0,07	10,34	10,31	10,28	10,36	35M	5.334
24/03/2026	-0,39%	-0,04	10,27	10,31	10,26	10,33	33M	4.713
23/03/2026	-0,10%	-0,01	10,31	10,31	10,26	10,40	27M	4.268
20/03/2026	-0,19%	-0,02	10,32	10,31	10,26	10,36	28M	2.174
19/03/2026	0,49%	0,05	10,34	10,29	10,25	10,34	73M	8.488
18/03/2026	-0,87%	-0,09	10,29	10,35	10,27	10,36	54M	3.249
17/03/2026	-0,48%	-0,05	10,38	10,42	10,29	10,42	26M	1.699
16/03/2026	0,29%	0,03	10,43	10,36	10,34	10,43	19M	2.095
13/03/2026	-0,10%	-0,01	10,40	10,38	10,31	10,41	30M	3.257
12/03/2026	1,07%	0,11	10,41	10,26	10,19	10,41	48M	4.430
11/03/2026	0,59%	0,06	10,30	10,23	10,20	10,30	32M	2.774
10/03/2026	0,20%	0,02	10,24	10,16	10,16	10,25	40M	3.562
09/03/2026	1,19%	0,12	10,22	10,04	10,03	10,25	57M	3.697
06/03/2026	0,00%	0,00	10,10	10,06	9,98	10,14	44M	4.318
05/03/2026	-0,30%	-0,03	10,10	10,12	9,83	10,20	97M	7.720
04/03/2026	-0,10%	-0,01	10,13	10,15	10,12	10,17	53M	2.985
03/03/2026	-0,59%	-0,06	10,14	10,17	10,12	10,19	108M	6.538
02/03/2026	0,49%	0,05	10,20	10,18	10,14	10,20	72M	3.736
27/02/2026	-0,29%	-0,03	10,15	10,18	10,15	10,20	99M	3.574
26/02/2026	-0,20%	-0,02	10,18	10,19	10,18	10,23	29M	2.832
25/02/2026	0,10%	0,01	10,20	10,19	10,18	10,28	38M	3.888
24/02/2026	0,00%	0,00	10,19	10,19	10,17	10,23	77M	3.635
23/02/2026	0,30%	0,03	10,19	10,16	10,16	10,22	54M	4.350
20/02/2026	-0,39%	-0,04	10,16	10,18	10,16	10,22	85M	4.098
19/02/2026	0,00%	0,00	10,20	10,17	10,17	10,20	40M	3.260
18/02/2026	-0,10%	-0,01	10,20	10,19	10,13	10,22	53M	4.255
13/02/2026	0,10%	0,01	10,21	10,19	10,17	10,30	91M	4.238
12/02/2026	-0,10%	-0,01	10,20	10,19	10,16	10,22	120M	5.114
11/02/2026	0,10%	0,01	10,21	10,22	10,19	10,24	73M	2.935
10/02/2026	0,20%	0,02	10,20	10,18	10,17	10,23	41M	2.853
09/02/2026	-	-	10,18	10,23	10,18	10,26	62M	9.479

Date,Open,High,Low,Close,Volume
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
13-Apr-26,10.64,10.69,10.63,10.68,44682564
10-Apr-26,10.65,10.67,10.56,10.65,31385974
09-Apr-26,10.60,10.65,10.59,10.65,44864052
08-Apr-26,10.56,10.63,10.53,10.62,23985299
07-Apr-26,10.50,10.55,10.47,10.54,15937072
06-Apr-26,10.52,10.57,10.48,10.50,14025610
02-Apr-26,10.54,10.58,10.52,10.52,30720489
01-Apr-26,10.49,10.60,10.45,10.58,31635478
31-Mar-26,10.38,10.52,10.37,10.50,62910070
30-Mar-26,10.38,10.39,10.33,10.38,21249766
27-Mar-26,10.30,10.34,10.29,10.34,26072556
26-Mar-26,10.33,10.34,10.27,10.34,29933665
25-Mar-26,10.31,10.36,10.28,10.34,34949400
24-Mar-26,10.31,10.33,10.26,10.27,32964249
23-Mar-26,10.31,10.40,10.26,10.31,27168446
20-Mar-26,10.31,10.36,10.26,10.32,28218031
19-Mar-26,10.29,10.34,10.25,10.34,73257531
18-Mar-26,10.35,10.36,10.27,10.29,54338032
17-Mar-26,10.42,10.42,10.29,10.38,25935001
16-Mar-26,10.36,10.43,10.34,10.43,18821099
13-Mar-26,10.38,10.41,10.31,10.40,29624665
12-Mar-26,10.26,10.41,10.19,10.41,48427145
11-Mar-26,10.23,10.30,10.20,10.30,31629242
10-Mar-26,10.16,10.25,10.16,10.24,39985767
09-Mar-26,10.04,10.25,10.03,10.22,57472092
06-Mar-26,10.06,10.14,9.98,10.10,44126944
05-Mar-26,10.12,10.20,9.83,10.10,97227093
04-Mar-26,10.15,10.17,10.12,10.13,53445005
03-Mar-26,10.17,10.19,10.12,10.14,107868852
02-Mar-26,10.18,10.20,10.14,10.20,71943581
27-Feb-26,10.18,10.20,10.15,10.15,99032037
26-Feb-26,10.19,10.23,10.18,10.18,28956907
25-Feb-26,10.19,10.28,10.18,10.20,37653612
24-Feb-26,10.19,10.23,10.17,10.19,76963078
23-Feb-26,10.16,10.22,10.16,10.19,54197928
20-Feb-26,10.18,10.22,10.16,10.16,85477474
19-Feb-26,10.17,10.20,10.17,10.20,40054119
18-Feb-26,10.19,10.22,10.13,10.20,52603817
13-Feb-26,10.19,10.30,10.17,10.21,90840600
12-Feb-26,10.19,10.22,10.16,10.20,119910005
11-Feb-26,10.22,10.24,10.19,10.21,72991147
10-Feb-26,10.18,10.23,10.17,10.20,40824158
09-Feb-26,10.23,10.26,10.18,10.18,62050533

*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