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
29/11/2023	-1,12%	-0,35	31,00	31,30	31,00	31,34	11K	335
28/11/2023	1,13%	0,35	31,35	31,00	31,00	31,49	14K	18
27/11/2023	0,00%	0,00	31,00	31,00	31,00	31,50	6K	27
24/11/2023	0,00%	0,00	31,00	31,02	31,00	31,02	3K	16
23/11/2023	0,00%	0,00	31,00	31,01	31,00	31,37	5K	14
22/11/2023	0,00%	0,00	31,00	31,01	31,00	31,90	3K	22
21/11/2023	-1,21%	-0,38	31,00	30,56	30,39	31,47	48K	56
20/11/2023	-1,63%	-0,52	31,38	31,38	30,30	31,38	6K	32
17/11/2023	0,06%	0,02	31,90	31,89	31,00	31,90	3K	18
16/11/2023	-0,06%	-0,02	31,88	31,90	30,30	31,97	11K	45
14/11/2023	5,73%	1,73	31,90	30,20	30,20	32,00	5K	41

13/11/2023	0,07%	0,02	30,17	30,15	30,15	30,98	302	6
10/11/2023	-4,16%	-1,31	30,15	31,04	30,08	31,99	20K	37
09/11/2023	0,51%	0,16	31,46	31,04	31,03	31,46	1K	8
08/11/2023	-0,03%	-0,01	31,30	31,31	31,30	31,31	970	8
07/11/2023	-1,20%	-0,38	31,31	31,01	31,01	31,99	3K	20
06/11/2023	3,83%	1,17	31,69	31,98	31,69	31,98	317	3
03/11/2023	-2,12%	-0,66	30,52	30,23	30,11	31,98	7K	27
01/11/2023	1,40%	0,43	31,18	30,56	30,23	31,20	3K	13
31/10/2023	0,49%	0,15	30,75	30,61	30,00	30,75	9K	22
30/10/2023	0,00%	0,00	30,60	30,60	30,60	30,60	2K	7
27/10/2023	1,80%	0,54	30,60	30,05	30,05	30,60	9K	13
26/10/2023	0,17%	0,05	30,06	30,32	30,06	30,33	818	6
25/10/2023	-1,93%	-0,59	30,01	30,60	30,01	31,17	25K	27
24/10/2023	1,97%	0,59	30,60	30,50	30,01	30,61	1K	13
23/10/2023	-1,86%	-0,57	30,01	30,01	30,00	30,15	15K	20
20/10/2023	1,90%	0,57	30,58	30,01	30,00	30,59	1K	19
19/10/2023	0,00%	0,00	30,01	30,02	30,01	30,02	9K	9
18/10/2023	0,03%	0,01	30,01	30,00	30,00	30,59	9K	29
17/10/2023	-1,99%	-0,61	30,00	30,61	30,00	30,61	11K	29
16/10/2023	-1,26%	-0,39	30,61	30,99	30,60	30,99	4K	19
13/10/2023	0,71%	0,22	31,00	30,78	30,00	31,47	6K	17
11/10/2023	1,48%	0,45	30,78	30,32	30,05	30,81	4K	12
10/10/2023	1,10%	0,33	30,33	30,01	30,00	30,40	3K	14
09/10/2023	-2,66%	-0,82	30,00	29,80	29,77	30,18	11K	34
06/10/2023	-0,55%	-0,17	30,82	30,06	29,80	30,96	2K	13
05/10/2023	-1,59%	-0,50	30,99	31,97	30,05	31,97	20K	20
04/10/2023	2,61%	0,80	31,49	30,01	30,01	31,50	5K	17
03/10/2023	-0,42%	-0,13	30,69	30,71	29,75	30,71	54K	186
02/10/2023	-3,36%	-1,07	30,82	31,42	30,82	32,28	11K	15
29/09/2023	-0,22%	-0,07	31,89	31,95	31,89	32,19	8K	14
28/09/2023	1,78%	0,56	31,96	31,50	31,50	32,19	6K	4
27/09/2023	0,54%	0,17	31,40	31,40	31,22	31,50	5K	14
26/09/2023	-0,13%	-0,04	31,23	31,27	31,22	31,27	11K	23
25/09/2023	-0,13%	-0,04	31,27	31,83	31,27	31,98	3K	26
22/09/2023	-2,37%	-0,76	31,31	32,07	31,22	32,07	26K	33
21/09/2023	0,34%	0,11	32,07	32,15	32,00	32,15	3K	16
20/09/2023	1,95%	0,61	31,96	31,35	31,35	31,98	56K	21
19/09/2023	-2,64%	-0,85	31,35	32,00	30,80	32,19	12K	60
18/09/2023	1,71%	0,54	32,20	31,66	31,66	32,24	3K	14
15/09/2023	-0,28%	-0,09	31,66	31,75	31,63	31,88	6K	27
14/09/2023	0,00%	0,00	31,75	31,75	31,75	31,75	1K	12
13/09/2023	0,22%	0,07	31,75	31,68	31,68	31,88	5K	22
12/09/2023	0,06%	0,02	31,68	31,67	31,66	31,88	3K	17
11/09/2023	-0,69%	-0,22	31,66	31,88	31,66	31,88	8K	15
08/09/2023	0,57%	0,18	31,88	31,94	31,62	31,95	7K	22
06/09/2023	0,41%	0,13	31,70	31,64	31,63	31,97	2K	9
05/09/2023	-1,96%	-0,63	31,57	31,86	31,45	32,11	7K	38
04/09/2023	0,25%	0,08	32,20	32,13	31,43	32,20	1M	144
01/09/2023	-1,41%	-0,46	32,12	32,30	32,08	32,30	17K	115
31/08/2023	1,37%	0,44	32,58	32,55	32,16	32,59	3K	16
30/08/2023	-1,59%	-0,52	32,14	32,66	32,14	32,67	9K	128
29/08/2023	0,00%	0,00	32,66	32,65	32,00	32,66	10K	142
28/08/2023	-0,73%	-0,24	32,66	33,10	32,66	33,10	12K	329
25/08/2023	0,03%	0,01	32,90	32,85	32,80	32,90	7K	17
24/08/2023	-3,26%	-1,11	32,89	33,90	32,60	33,90	9K	193
23/08/2023	2,07%	0,69	34,00	33,35	33,28	34,00	49K	26
22/08/2023	0,09%	0,03	33,31	33,33	33,31	33,33	4K	18
21/08/2023	-3,42%	-1,18	33,28	34,98	32,07	34,99	15K	385
18/08/2023	-0,69%	-0,24	34,46	34,70	34,42	34,70	7K	25
17/08/2023	-0,03%	-0,01	34,70	34,71	34,70	34,82	520	9
16/08/2023	-0,74%	-0,26	34,71	34,88	34,54	35,01	24K	41
15/08/2023	-0,11%	-0,04	34,97	35,01	34,75	35,01	6K	32
14/08/2023	-0,20%	-0,07	35,01	35,29	34,99	35,35	3K	28
11/08/2023	0,78%	0,27	35,08	34,88	34,85	35,25	41K	13
10/08/2023	-1,39%	-0,49	34,81	35,30	34,81	35,30	52K	37
09/08/2023	-0,31%	-0,11	35,30	35,98	34,90	35,98	7K	64
08/08/2023	0,57%	0,20	35,41	35,24	35,24	35,92	1K	8
07/08/2023	-0,25%	-0,09	35,21	35,21	35,21	35,30	2K	16
04/08/2023	-1,45%	-0,52	35,30	35,26	35,21	35,30	8K	21
03/08/2023	2,67%	0,93	35,82	34,90	34,89	36,01	13K	25
02/08/2023	0,40%	0,14	34,89	35,74	34,76	35,74	19K	150
01/08/2023	-3,95%	-1,43	34,75	36,06	34,75	36,06	17K	102
31/07/2023	0,92%	0,33	36,18	36,00	35,53	36,18	15K	41
28/07/2023	0,03%	0,01	35,85	35,99	35,49	36,18	13K	46
27/07/2023	-0,58%	-0,21	35,84	36,20	35,70	36,20	3K	23
26/07/2023	0,17%	0,06	36,05	36,19	36,05	36,20	2K	11
25/07/2023	0,53%	0,19	35,99	35,84	35,82	36,00	5K	23
24/07/2023	-0,56%	-0,20	35,80	36,14	35,80	36,14	6K	25
21/07/2023	-0,03%	-0,01	36,00	35,85	35,77	36,01	16K	41
20/07/2023	0,00%	0,00	36,01	36,01	36,01	36,20	3K	19
19/07/2023	0,00%	0,00	36,01	35,97	35,51	36,01	4K	13
18/07/2023	0,03%	0,01	36,01	35,98	35,51	36,26	16K	73
17/07/2023	-0,25%	-0,09	36,00	36,28	35,98	36,29	17K	31
14/07/2023	0,22%	0,08	36,09	36,00	35,92	36,29	5K	23
13/07/2023	0,14%	0,05	36,01	36,12	36,01	36,26	10K	22
12/07/2023	0,11%	0,04	35,96	35,92	35,92	36,09	5K	21
11/07/2023	0,00%	0,00	35,92	35,95	35,89	35,95	8K	20
10/07/2023	-0,14%	-0,05	35,92	35,97	35,79	35,97	13K	48
07/07/2023	-0,19%	-0,07	35,97	36,18	35,85	36,18	3K	24
06/07/2023	-0,03%	-0,01	36,04	36,05	35,89	36,05	14K	36
05/07/2023	-1,82%	-0,67	36,05	36,72	35,52	36,74	19K	55
04/07/2023	-0,22%	-0,08	36,72	36,80	36,70	36,80	2K	17
03/07/2023	-0,54%	-0,20	36,80	37,74	36,80	37,74	5K	21
30/06/2023	-0,51%	-0,19	37,00	37,19	37,00	37,25	8K	37
29/06/2023	-0,83%	-0,31	37,19	37,50	36,67	37,50	2K	17
28/06/2023	1,90%	0,70	37,50	37,24	36,16	37,70	7K	28
27/06/2023	1,46%	0,53	36,80	35,83	35,83	36,80	3K	20
26/06/2023	0,36%	0,13	36,27	36,15	36,15	36,82	6K	23
23/06/2023	-0,08%	-0,03	36,14	36,00	36,00	36,98	7K	30
22/06/2023	-0,36%	-0,13	36,17	36,50	36,13	36,99	4K	27
21/06/2023	-0,22%	-0,08	36,30	36,39	36,30	36,51	3K	17
20/06/2023	0,64%	0,23	36,38	36,14	36,00	36,39	4K	28
19/06/2023	0,03%	0,01	36,15	36,15	36,14	36,38	6K	44
16/06/2023	0,00%	0,00	36,14	36,13	35,60	36,15	4K	19
15/06/2023	0,95%	0,34	36,14	35,80	35,51	36,17	4K	30
14/06/2023	-1,70%	-0,62	35,80	36,43	35,50	37,82	25K	250
13/06/2023	1,17%	0,42	36,42	36,43	36,42	37,82	11K	35
12/06/2023	-0,74%	-0,27	36,00	36,28	36,00	36,52	13K	41
09/06/2023	-1,44%	-0,53	36,27	36,80	36,01	36,80	20K	57
07/06/2023	-0,19%	-0,07	36,80	36,97	36,80	37,82	13K	27
06/06/2023	0,00%	0,00	36,87	36,87	36,80	36,90	2K	19
05/06/2023	0,57%	0,21	36,87	36,88	36,02	36,88	2K	18
02/06/2023	-0,57%	-0,21	36,66	36,32	36,32	36,87	6K	21
01/06/2023	-0,35%	-0,13	36,87	36,44	36,30	36,87	5K	23
31/05/2023	-0,40%	-0,15	37,00	37,14	36,11	37,14	3K	16
30/05/2023	2,91%	1,05	37,15	36,49	36,10	37,20	6K	33
29/05/2023	0,00%	0,00	36,10	36,06	36,04	36,10	8K	31
26/05/2023	-0,44%	-0,16	36,10	36,46	36,07	36,46	20K	23
25/05/2023	0,17%	0,06	36,26	36,27	36,05	36,29	1K	11
24/05/2023	0,53%	0,19	36,20	36,01	36,00	36,20	56K	25
23/05/2023	-0,06%	-0,02	36,01	36,01	36,00	36,47	3K	14
22/05/2023	0,08%	0,03	36,03	36,50	35,95	36,50	5K	26
19/05/2023	-	-	36,00	36,48	35,99	36,50	18K	60

Date,Open,High,Low,Close,Volume
29-Nov-23,31.30,31.34,31.00,31.00,11168
28-Nov-23,31.00,31.49,31.00,31.35,13952
27-Nov-23,31.00,31.50,31.00,31.00,5586
24-Nov-23,31.02,31.02,31.00,31.00,3410
23-Nov-23,31.01,31.37,31.00,31.00,5333
22-Nov-23,31.01,31.90,31.00,31.00,2905
21-Nov-23,30.56,31.47,30.39,31.00,48001
20-Nov-23,31.38,31.38,30.30,31.38,5659
17-Nov-23,31.89,31.90,31.00,31.90,2509
16-Nov-23,31.90,31.97,30.30,31.88,10597
14-Nov-23,30.20,32.00,30.20,31.90,5068
13-Nov-23,30.15,30.98,30.15,30.17,302
10-Nov-23,31.04,31.99,30.08,30.15,20158
09-Nov-23,31.04,31.46,31.03,31.46,1245
08-Nov-23,31.31,31.31,31.30,31.30,970
07-Nov-23,31.01,31.99,31.01,31.31,2778
06-Nov-23,31.98,31.98,31.69,31.69,317
03-Nov-23,30.23,31.98,30.11,30.52,6915
01-Nov-23,30.56,31.20,30.23,31.18,2640
31-Oct-23,30.61,30.75,30.00,30.75,9475
30-Oct-23,30.60,30.60,30.60,30.60,1927
27-Oct-23,30.05,30.60,30.05,30.60,9032
26-Oct-23,30.32,30.33,30.06,30.06,818
25-Oct-23,30.60,31.17,30.01,30.01,25315
24-Oct-23,30.50,30.61,30.01,30.60,1396
23-Oct-23,30.01,30.15,30.00,30.01,14823
20-Oct-23,30.01,30.59,30.00,30.58,1122
19-Oct-23,30.02,30.02,30.01,30.01,8915
18-Oct-23,30.00,30.59,30.00,30.01,9219
17-Oct-23,30.61,30.61,30.00,30.00,11056
16-Oct-23,30.99,30.99,30.60,30.61,3845
13-Oct-23,30.78,31.47,30.00,31.00,5842
11-Oct-23,30.32,30.81,30.05,30.78,3661
10-Oct-23,30.01,30.40,30.00,30.33,3394
09-Oct-23,29.80,30.18,29.77,30.00,11284
06-Oct-23,30.06,30.96,29.80,30.82,1726
05-Oct-23,31.97,31.97,30.05,30.99,20476
04-Oct-23,30.01,31.50,30.01,31.49,4632
03-Oct-23,30.71,30.71,29.75,30.69,53745
02-Oct-23,31.42,32.28,30.82,30.82,11254
29-Sep-23,31.95,32.19,31.89,31.89,8237
28-Sep-23,31.50,32.19,31.50,31.96,6177
27-Sep-23,31.40,31.50,31.22,31.40,4967
26-Sep-23,31.27,31.27,31.22,31.23,10553
25-Sep-23,31.83,31.98,31.27,31.27,3369
22-Sep-23,32.07,32.07,31.22,31.31,25596
21-Sep-23,32.15,32.15,32.00,32.07,3333
20-Sep-23,31.35,31.98,31.35,31.96,56058
19-Sep-23,32.00,32.19,30.80,31.35,12392
18-Sep-23,31.66,32.24,31.66,32.20,2990
15-Sep-23,31.75,31.88,31.63,31.66,6149
14-Sep-23,31.75,31.75,31.75,31.75,1270
13-Sep-23,31.68,31.88,31.68,31.75,4539
12-Sep-23,31.67,31.88,31.66,31.68,3362
11-Sep-23,31.88,31.88,31.66,31.66,8486
08-Sep-23,31.94,31.95,31.62,31.88,6930
06-Sep-23,31.64,31.97,31.63,31.70,2060
05-Sep-23,31.86,32.11,31.45,31.57,7290
04-Sep-23,32.13,32.20,31.43,32.20,1329266
01-Sep-23,32.30,32.30,32.08,32.12,16773
31-Aug-23,32.55,32.59,32.16,32.58,2748
30-Aug-23,32.66,32.67,32.14,32.14,9377
29-Aug-23,32.65,32.66,32.00,32.66,10357
28-Aug-23,33.10,33.10,32.66,32.66,12178
25-Aug-23,32.85,32.90,32.80,32.90,6529
24-Aug-23,33.90,33.90,32.60,32.89,8587
23-Aug-23,33.35,34.00,33.28,34.00,49495
22-Aug-23,33.33,33.33,33.31,33.31,3698
21-Aug-23,34.98,34.99,32.07,33.28,15314
18-Aug-23,34.70,34.70,34.42,34.46,6790
17-Aug-23,34.71,34.82,34.70,34.70,520
16-Aug-23,34.88,35.01,34.54,34.71,24149
15-Aug-23,35.01,35.01,34.75,34.97,5865
14-Aug-23,35.29,35.35,34.99,35.01,2775
11-Aug-23,34.88,35.25,34.85,35.08,40644
10-Aug-23,35.30,35.30,34.81,34.81,52481
09-Aug-23,35.98,35.98,34.90,35.30,7297
08-Aug-23,35.24,35.92,35.24,35.41,1140
07-Aug-23,35.21,35.30,35.21,35.21,1938
04-Aug-23,35.26,35.30,35.21,35.30,7508
03-Aug-23,34.90,36.01,34.89,35.82,13004
02-Aug-23,35.74,35.74,34.76,34.89,18525
01-Aug-23,36.06,36.06,34.75,34.75,16924
31-Jul-23,36.00,36.18,35.53,36.18,15378
28-Jul-23,35.99,36.18,35.49,35.85,13229
27-Jul-23,36.20,36.20,35.70,35.84,3296
26-Jul-23,36.19,36.20,36.05,36.05,2424
25-Jul-23,35.84,36.00,35.82,35.99,4854
24-Jul-23,36.14,36.14,35.80,35.80,5637
21-Jul-23,35.85,36.01,35.77,36.00,16188
20-Jul-23,36.01,36.20,36.01,36.01,3459
19-Jul-23,35.97,36.01,35.51,36.01,3635
18-Jul-23,35.98,36.26,35.51,36.01,15562
17-Jul-23,36.28,36.29,35.98,36.00,17450
14-Jul-23,36.00,36.29,35.92,36.09,5189
13-Jul-23,36.12,36.26,36.01,36.01,9563
12-Jul-23,35.92,36.09,35.92,35.96,4678
11-Jul-23,35.95,35.95,35.89,35.92,8081
10-Jul-23,35.97,35.97,35.79,35.92,12893
07-Jul-23,36.18,36.18,35.85,35.97,3026
06-Jul-23,36.05,36.05,35.89,36.04,13611
05-Jul-23,36.72,36.74,35.52,36.05,18822
04-Jul-23,36.80,36.80,36.70,36.72,2462
03-Jul-23,37.74,37.74,36.80,36.80,5242
30-Jun-23,37.19,37.25,37.00,37.00,8261
29-Jun-23,37.50,37.50,36.67,37.19,1850
28-Jun-23,37.24,37.70,36.16,37.50,6541
27-Jun-23,35.83,36.80,35.83,36.80,3291
26-Jun-23,36.15,36.82,36.15,36.27,5877
23-Jun-23,36.00,36.98,36.00,36.14,6696
22-Jun-23,36.50,36.99,36.13,36.17,4338
21-Jun-23,36.39,36.51,36.30,36.30,3313
20-Jun-23,36.14,36.39,36.00,36.38,4412
19-Jun-23,36.15,36.38,36.14,36.15,6486
16-Jun-23,36.13,36.15,35.60,36.14,4389
15-Jun-23,35.80,36.17,35.51,36.14,4438
14-Jun-23,36.43,37.82,35.50,35.80,25063
13-Jun-23,36.43,37.82,36.42,36.42,10546
12-Jun-23,36.28,36.52,36.00,36.00,12685
09-Jun-23,36.80,36.80,36.01,36.27,19947
07-Jun-23,36.97,37.82,36.80,36.80,13009
06-Jun-23,36.87,36.90,36.80,36.87,1768
05-Jun-23,36.88,36.88,36.02,36.87,2053
02-Jun-23,36.32,36.87,36.32,36.66,6467
01-Jun-23,36.44,36.87,36.30,36.87,4807
31-May-23,37.14,37.14,36.11,37.00,2697
30-May-23,36.49,37.20,36.10,37.15,6222
29-May-23,36.06,36.10,36.04,36.10,7542
26-May-23,36.46,36.46,36.07,36.10,19931
25-May-23,36.27,36.29,36.05,36.26,1268
24-May-23,36.01,36.20,36.00,36.20,56214
23-May-23,36.01,36.47,36.00,36.01,2955
22-May-23,36.50,36.50,35.95,36.03,5455
19-May-23,36.48,36.50,35.99,36.00,17733

*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