Cotação atual, histórico e gráfico do papel: CBOP11

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 CBOP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,11%	0,03	28,03	28,00	28,00	28,03	4K	10
25/07/2024	2,19%	0,60	28,00	27,40	27,40	28,01	3K	24
24/07/2024	-0,65%	-0,18	27,40	27,40	27,40	27,40	7K	5
23/07/2024	0,55%	0,15	27,58	27,41	27,40	27,58	2K	8
22/07/2024	0,11%	0,03	27,43	27,40	27,40	28,78	13K	22
19/07/2024	-0,40%	-0,11	27,40	27,42	27,40	27,42	7K	8
18/07/2024	0,00%	0,00	27,51	27,51	27,45	27,51	5K	6
17/07/2024	0,33%	0,09	27,51	27,42	27,40	29,48	22K	20
16/07/2024	-2,77%	-0,78	27,42	28,20	27,41	28,20	2K	17
15/07/2024	1,92%	0,53	28,20	27,41	27,41	28,20	18K	19
12/07/2024	0,95%	0,26	27,67	27,41	27,41	27,67	3K	5
11/07/2024	-1,05%	-0,29	27,41	27,41	27,41	27,70	7K	11
10/07/2024	-0,11%	-0,03	27,70	27,70	27,70	27,70	166	1
09/07/2024	0,00%	0,00	27,73	27,73	27,73	27,73	110	3
08/07/2024	-1,67%	-0,47	27,73	27,63	27,40	27,73	3K	15
05/07/2024	0,75%	0,21	28,20	28,05	28,05	28,40	423	7
04/07/2024	1,19%	0,33	27,99	27,65	27,33	28,89	9K	13
03/07/2024	0,47%	0,13	27,66	27,53	27,20	27,69	1K	7
02/07/2024	-0,07%	-0,02	27,53	27,17	27,17	27,53	2K	7
01/07/2024	1,21%	0,33	27,55	27,21	27,20	27,72	2K	17
28/06/2024	0,00%	0,00	27,22	27,23	27,17	27,23	978	11
27/06/2024	0,18%	0,05	27,22	27,22	27,17	27,22	217	5
26/06/2024	-0,22%	-0,06	27,17	27,17	27,16	27,21	5K	7
25/06/2024	0,11%	0,03	27,23	27,20	27,16	27,23	2K	12
24/06/2024	-0,15%	-0,04	27,20	27,24	27,17	27,24	2K	9
21/06/2024	0,00%	0,00	27,24	27,25	27,24	27,25	3K	7
20/06/2024	-0,04%	-0,01	27,24	27,20	27,16	27,24	51K	11
19/06/2024	0,33%	0,09	27,25	27,17	27,16	27,25	31K	14
18/06/2024	-0,40%	-0,11	27,16	27,11	27,11	27,51	23K	13
17/06/2024	-0,76%	-0,21	27,27	27,11	27,11	27,27	407	9
14/06/2024	0,59%	0,16	27,48	27,36	27,36	27,48	164	4
13/06/2024	0,04%	0,01	27,32	27,31	27,15	27,32	2K	12
12/06/2024	-1,59%	-0,44	27,31	27,50	27,31	27,50	10K	7
11/06/2024	-0,89%	-0,25	27,75	27,77	27,75	27,82	4K	12
10/06/2024	0,32%	0,09	28,00	27,91	27,01	28,00	10K	35
07/06/2024	-0,32%	-0,09	27,91	27,93	27,90	27,93	5K	4
06/06/2024	-0,32%	-0,09	28,00	28,01	28,00	28,29	7K	19
05/06/2024	-0,67%	-0,19	28,09	28,02	28,02	28,11	16K	20
04/06/2024	0,75%	0,21	28,28	28,10	28,09	28,30	22K	15
03/06/2024	-0,78%	-0,22	28,07	28,20	28,07	29,33	32K	15
31/05/2024	0,60%	0,17	28,29	28,36	28,12	28,36	2K	24
29/05/2024	-0,04%	-0,01	28,12	28,13	28,12	28,18	2K	11
28/05/2024	0,04%	0,01	28,13	28,12	28,12	28,49	12K	24
27/05/2024	-0,04%	-0,01	28,12	28,13	28,12	28,13	30K	22
24/05/2024	0,00%	0,00	28,13	28,12	28,12	28,27	1K	11
23/05/2024	0,00%	0,00	28,13	28,13	28,12	28,15	2K	10
22/05/2024	-0,07%	-0,02	28,13	28,15	28,12	28,51	8K	11
21/05/2024	-2,60%	-0,75	28,15	28,33	28,15	28,51	13K	15
20/05/2024	0,07%	0,02	28,90	28,30	28,14	28,91	2K	13
17/05/2024	-0,21%	-0,06	28,88	28,35	28,12	28,89	8K	17
16/05/2024	2,92%	0,82	28,94	28,13	28,12	29,04	2K	12
15/05/2024	-3,73%	-1,09	28,12	29,22	28,12	29,23	7K	20
14/05/2024	-0,03%	-0,01	29,21	29,23	29,21	29,23	1K	4
13/05/2024	-0,27%	-0,08	29,22	29,31	28,00	29,31	7K	28
10/05/2024	-0,44%	-0,13	29,30	29,92	29,30	29,92	2K	23
09/05/2024	-1,34%	-0,40	29,43	29,43	29,43	29,43	29	1
08/05/2024	-0,57%	-0,17	29,83	30,00	29,83	30,00	7K	9
07/05/2024	0,00%	0,00	30,00	30,00	30,00	30,00	870	5
06/05/2024	0,00%	0,00	30,00	30,00	30,00	30,00	3K	4
03/05/2024	5,08%	1,45	30,00	28,41	28,41	30,01	21K	20
02/05/2024	-1,28%	-0,37	28,55	28,80	28,55	28,81	1K	9
30/04/2024	1,12%	0,32	28,92	28,60	28,59	28,92	8K	14
29/04/2024	-0,03%	-0,01	28,60	28,61	28,59	28,98	10K	19
26/04/2024	0,03%	0,01	28,61	28,61	28,60	28,62	1K	6
25/04/2024	-1,41%	-0,41	28,60	29,01	28,60	29,01	869	6
24/04/2024	0,03%	0,01	29,01	29,00	29,00	29,01	783	4
23/04/2024	-0,38%	-0,11	29,00	29,00	28,60	29,00	32K	17
22/04/2024	-2,35%	-0,70	29,11	29,81	29,11	29,81	4K	9
19/04/2024	-0,20%	-0,06	29,81	29,86	29,81	30,24	2K	9
18/04/2024	2,86%	0,83	29,87	29,05	29,04	29,87	5K	15
17/04/2024	-1,56%	-0,46	29,04	29,50	29,04	30,00	8K	31
16/04/2024	0,89%	0,26	29,50	29,24	29,00	30,00	52K	47
15/04/2024	0,07%	0,02	29,24	29,51	29,24	29,51	5K	22
12/04/2024	-0,03%	-0,01	29,22	29,58	29,22	30,02	25K	36
11/04/2024	-1,28%	-0,38	29,23	29,60	29,23	29,61	2K	6
10/04/2024	2,07%	0,60	29,61	29,02	29,02	29,63	26K	17
09/04/2024	-3,07%	-0,92	29,01	29,92	29,00	30,01	25K	41
08/04/2024	2,75%	0,80	29,93	29,94	29,93	29,94	628	10
05/04/2024	0,03%	0,01	29,13	29,12	29,12	29,13	233	4
04/04/2024	0,03%	0,01	29,12	29,34	29,12	29,34	58	2
03/04/2024	0,34%	0,10	29,11	29,10	29,10	29,11	3K	9
02/04/2024	-0,68%	-0,20	29,01	29,01	29,00	29,36	3K	12
01/04/2024	-0,68%	-0,20	29,21	29,47	28,20	29,58	29K	61
28/03/2024	0,03%	0,01	29,41	29,40	29,13	29,42	5K	20
27/03/2024	0,00%	0,00	29,40	29,40	29,39	29,40	1K	6
26/03/2024	0,86%	0,25	29,40	29,15	29,13	29,50	34K	19
25/03/2024	0,07%	0,02	29,15	29,13	29,13	29,15	1K	14
22/03/2024	-0,03%	-0,01	29,13	29,13	29,13	29,13	10K	39
21/03/2024	0,03%	0,01	29,14	29,13	29,13	29,56	17K	59
20/03/2024	-0,07%	-0,02	29,13	29,13	29,13	29,56	7K	33
19/03/2024	-2,93%	-0,88	29,15	30,03	29,10	30,03	6K	26
18/03/2024	-0,10%	-0,03	30,03	30,05	29,12	30,05	2K	18
15/03/2024	0,23%	0,07	30,06	30,02	29,70	30,06	6K	24
14/03/2024	0,00%	0,00	29,99	29,99	29,98	30,00	4K	15
13/03/2024	-0,20%	-0,06	29,99	30,06	29,99	30,06	48K	14
12/03/2024	0,13%	0,04	30,05	30,05	30,00	30,05	8K	14
11/03/2024	0,03%	0,01	30,01	30,01	30,00	30,11	2K	9
08/03/2024	-0,33%	-0,10	30,00	30,10	30,00	30,11	23K	11
07/03/2024	0,00%	0,00	30,10	30,10	30,10	30,12	44K	14
06/03/2024	0,00%	0,00	30,10	30,11	30,10	30,11	5K	7
05/03/2024	-0,30%	-0,09	30,10	30,10	30,10	30,12	3K	9
04/03/2024	-1,73%	-0,53	30,19	30,72	30,01	30,72	2K	14
01/03/2024	-0,07%	-0,02	30,72	30,72	30,06	30,72	1K	6
29/02/2024	-0,03%	-0,01	30,74	29,90	29,90	30,74	32K	7
28/02/2024	2,91%	0,87	30,75	29,81	29,81	30,76	8K	31
27/02/2024	-0,07%	-0,02	29,88	29,82	29,80	29,89	5K	10
26/02/2024	-0,30%	-0,09	29,90	30,03	29,89	30,07	21K	10
23/02/2024	0,64%	0,19	29,99	30,05	29,99	30,05	570	6
22/02/2024	-1,00%	-0,30	29,80	30,11	29,72	30,11	5K	13
21/02/2024	0,00%	0,00	30,10	30,39	29,98	30,41	725	8
20/02/2024	-0,89%	-0,27	30,10	30,38	29,77	30,39	5K	18
19/02/2024	2,19%	0,65	30,37	30,00	29,73	30,37	7K	20
16/02/2024	0,00%	0,00	29,72	29,73	29,69	30,19	11K	25
15/02/2024	-2,24%	-0,68	29,72	30,40	29,72	30,40	63K	18
14/02/2024	-1,17%	-0,36	30,40	30,03	30,03	30,75	6K	10
09/02/2024	1,48%	0,45	30,76	30,30	30,04	30,76	26K	16
08/02/2024	-1,14%	-0,35	30,31	30,05	30,05	30,78	1K	15
07/02/2024	0,62%	0,19	30,66	30,46	30,04	30,66	2K	14
06/02/2024	0,10%	0,03	30,47	30,48	30,46	30,48	396	9
05/02/2024	-0,10%	-0,03	30,44	30,47	29,11	30,47	241	6
02/02/2024	0,69%	0,21	30,47	30,41	29,00	30,47	12K	71
01/02/2024	-2,10%	-0,65	30,26	30,28	28,12	30,28	14K	38
31/01/2024	0,03%	0,01	30,91	30,91	30,90	30,91	7K	15
30/01/2024	1,11%	0,34	30,90	30,60	30,56	30,90	9K	17
29/01/2024	0,07%	0,02	30,56	30,54	30,54	30,89	14K	44
26/01/2024	-2,40%	-0,75	30,54	30,54	30,54	31,38	6K	12
25/01/2024	-1,04%	-0,33	31,29	31,63	30,64	31,76	82K	73
24/01/2024	0,00%	0,00	31,62	31,62	31,62	31,84	3K	12
23/01/2024	-1,53%	-0,49	31,62	31,63	31,62	31,63	2K	12
22/01/2024	1,52%	0,48	32,11	31,62	31,62	32,11	2K	8
19/01/2024	0,00%	0,00	31,63	31,63	31,63	31,90	730	11
18/01/2024	0,03%	0,01	31,63	31,63	31,62	32,00	5K	14
17/01/2024	-1,13%	-0,36	31,62	32,24	31,62	32,25	6K	11
16/01/2024	-	-	31,98	31,98	31,62	32,27	3K	10

Date,Open,High,Low,Close,Volume
26-Jul-24,28.00,28.03,28.00,28.03,4116
25-Jul-24,27.40,28.01,27.40,28.00,3007
24-Jul-24,27.40,27.40,27.40,27.40,6795
23-Jul-24,27.41,27.58,27.40,27.58,1783
22-Jul-24,27.40,28.78,27.40,27.43,13164
19-Jul-24,27.42,27.42,27.40,27.40,7343
18-Jul-24,27.51,27.51,27.45,27.51,4614
17-Jul-24,27.42,29.48,27.40,27.51,21734
16-Jul-24,28.20,28.20,27.41,27.42,2121
15-Jul-24,27.41,28.20,27.41,28.20,17709
12-Jul-24,27.41,27.67,27.41,27.67,2523
11-Jul-24,27.41,27.70,27.41,27.41,7354
10-Jul-24,27.70,27.70,27.70,27.70,166
09-Jul-24,27.73,27.73,27.73,27.73,110
08-Jul-24,27.63,27.73,27.40,27.73,2881
05-Jul-24,28.05,28.40,28.05,28.20,423
04-Jul-24,27.65,28.89,27.33,27.99,9171
03-Jul-24,27.53,27.69,27.20,27.66,1021
02-Jul-24,27.17,27.53,27.17,27.53,1604
01-Jul-24,27.21,27.72,27.20,27.55,2500
28-Jun-24,27.23,27.23,27.17,27.22,978
27-Jun-24,27.22,27.22,27.17,27.22,217
26-Jun-24,27.17,27.21,27.16,27.17,4590
25-Jun-24,27.20,27.23,27.16,27.23,1524
24-Jun-24,27.24,27.24,27.17,27.20,1931
21-Jun-24,27.25,27.25,27.24,27.24,3215
20-Jun-24,27.20,27.24,27.16,27.24,51285
19-Jun-24,27.17,27.25,27.16,27.25,31265
18-Jun-24,27.11,27.51,27.11,27.16,22788
17-Jun-24,27.11,27.27,27.11,27.27,407
14-Jun-24,27.36,27.48,27.36,27.48,164
13-Jun-24,27.31,27.32,27.15,27.32,1554
12-Jun-24,27.50,27.50,27.31,27.31,10474
11-Jun-24,27.77,27.82,27.75,27.75,3637
10-Jun-24,27.91,28.00,27.01,28.00,9777
07-Jun-24,27.93,27.93,27.90,27.91,5133
06-Jun-24,28.01,28.29,28.00,28.00,6665
05-Jun-24,28.02,28.11,28.02,28.09,16157
04-Jun-24,28.10,28.30,28.09,28.28,22002
03-Jun-24,28.20,29.33,28.07,28.07,32301
31-May-24,28.36,28.36,28.12,28.29,1719
29-May-24,28.13,28.18,28.12,28.12,1631
28-May-24,28.12,28.49,28.12,28.13,12443
27-May-24,28.13,28.13,28.12,28.12,30428
24-May-24,28.12,28.27,28.12,28.13,1350
23-May-24,28.13,28.15,28.12,28.13,2165
22-May-24,28.15,28.51,28.12,28.13,8017
21-May-24,28.33,28.51,28.15,28.15,13220
20-May-24,28.30,28.91,28.14,28.90,2165
17-May-24,28.35,28.89,28.12,28.88,7506
16-May-24,28.13,29.04,28.12,28.94,1681
15-May-24,29.22,29.23,28.12,28.12,7026
14-May-24,29.23,29.23,29.21,29.21,1402
13-May-24,29.31,29.31,28.00,29.22,7032
10-May-24,29.92,29.92,29.30,29.30,2358
09-May-24,29.43,29.43,29.43,29.43,29
08-May-24,30.00,30.00,29.83,29.83,6804
07-May-24,30.00,30.00,30.00,30.00,870
06-May-24,30.00,30.00,30.00,30.00,2970
03-May-24,28.41,30.01,28.41,30.00,20615
02-May-24,28.80,28.81,28.55,28.55,1438
30-Apr-24,28.60,28.92,28.59,28.92,7607
29-Apr-24,28.61,28.98,28.59,28.60,10070
26-Apr-24,28.61,28.62,28.60,28.61,1144
25-Apr-24,29.01,29.01,28.60,28.60,869
24-Apr-24,29.00,29.01,29.00,29.01,783
23-Apr-24,29.00,29.00,28.60,29.00,31532
22-Apr-24,29.81,29.81,29.11,29.11,3592
19-Apr-24,29.86,30.24,29.81,29.81,2212
18-Apr-24,29.05,29.87,29.04,29.87,5106
17-Apr-24,29.50,30.00,29.04,29.04,7674
16-Apr-24,29.24,30.00,29.00,29.50,51632
15-Apr-24,29.51,29.51,29.24,29.24,4733
12-Apr-24,29.58,30.02,29.22,29.22,24946
11-Apr-24,29.60,29.61,29.23,29.23,1698
10-Apr-24,29.02,29.63,29.02,29.61,26130
09-Apr-24,29.92,30.01,29.00,29.01,24525
08-Apr-24,29.94,29.94,29.93,29.93,628
05-Apr-24,29.12,29.13,29.12,29.13,233
04-Apr-24,29.34,29.34,29.12,29.12,58
03-Apr-24,29.10,29.11,29.10,29.11,2852
02-Apr-24,29.01,29.36,29.00,29.01,2614
01-Apr-24,29.47,29.58,28.20,29.21,28549
28-Mar-24,29.40,29.42,29.13,29.41,4953
27-Mar-24,29.40,29.40,29.39,29.40,1499
26-Mar-24,29.15,29.50,29.13,29.40,34128
25-Mar-24,29.13,29.15,29.13,29.15,1369
22-Mar-24,29.13,29.13,29.13,29.13,9671
21-Mar-24,29.13,29.56,29.13,29.14,17204
20-Mar-24,29.13,29.56,29.13,29.13,7169
19-Mar-24,30.03,30.03,29.10,29.15,6125
18-Mar-24,30.05,30.05,29.12,30.03,2225
15-Mar-24,30.02,30.06,29.70,30.06,6050
14-Mar-24,29.99,30.00,29.98,29.99,3598
13-Mar-24,30.06,30.06,29.99,29.99,48303
12-Mar-24,30.05,30.05,30.00,30.05,7662
11-Mar-24,30.01,30.11,30.00,30.01,1500
08-Mar-24,30.10,30.11,30.00,30.00,23189
07-Mar-24,30.10,30.12,30.10,30.10,44337
06-Mar-24,30.11,30.11,30.10,30.10,4755
05-Mar-24,30.10,30.12,30.10,30.10,3311
04-Mar-24,30.72,30.72,30.01,30.19,1758
01-Mar-24,30.72,30.72,30.06,30.72,1036
29-Feb-24,29.90,30.74,29.90,30.74,32152
28-Feb-24,29.81,30.76,29.81,30.75,7824
27-Feb-24,29.82,29.89,29.80,29.88,4655
26-Feb-24,30.03,30.07,29.89,29.90,21052
23-Feb-24,30.05,30.05,29.99,29.99,570
22-Feb-24,30.11,30.11,29.72,29.80,5426
21-Feb-24,30.39,30.41,29.98,30.10,725
20-Feb-24,30.38,30.39,29.77,30.10,4588
19-Feb-24,30.00,30.37,29.73,30.37,7107
16-Feb-24,29.73,30.19,29.69,29.72,11140
15-Feb-24,30.40,30.40,29.72,29.72,63453
14-Feb-24,30.03,30.75,30.03,30.40,6319
09-Feb-24,30.30,30.76,30.04,30.76,26213
08-Feb-24,30.05,30.78,30.05,30.31,1436
07-Feb-24,30.46,30.66,30.04,30.66,1797
06-Feb-24,30.48,30.48,30.46,30.47,396
05-Feb-24,30.47,30.47,29.11,30.44,241
02-Feb-24,30.41,30.47,29.00,30.47,11852
01-Feb-24,30.28,30.28,28.12,30.26,13866
31-Jan-24,30.91,30.91,30.90,30.91,7138
30-Jan-24,30.60,30.90,30.56,30.90,8662
29-Jan-24,30.54,30.89,30.54,30.56,14154
26-Jan-24,30.54,31.38,30.54,30.54,6330
25-Jan-24,31.63,31.76,30.64,31.29,81896
24-Jan-24,31.62,31.84,31.62,31.62,2783
23-Jan-24,31.63,31.63,31.62,31.62,1928
22-Jan-24,31.62,32.11,31.62,32.11,1647
19-Jan-24,31.63,31.90,31.63,31.63,730
18-Jan-24,31.63,32.00,31.62,31.63,4775
17-Jan-24,32.24,32.25,31.62,31.62,5980
16-Jan-24,31.98,32.27,31.62,31.98,2885

*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: CBOP11