ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CMDB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/2025-0,60%-0,0813,3413,2913,2913,6088K137
14/02/20252,05%0,2713,4213,3013,2813,447K13
13/02/2025-0,23%-0,0313,1513,1713,0113,202K12
12/02/2025-2,15%-0,2913,1813,3813,1813,38132K26
11/02/2025-0,15%-0,0213,4713,6113,3913,6126K136
10/02/20251,20%0,1613,4913,3813,3813,5324K133
07/02/2025-1,41%-0,1913,3313,5313,3013,5314K13
06/02/20251,05%0,1413,5213,5013,4613,547K44
05/02/2025-0,37%-0,0513,3813,4313,3413,4626K135
04/02/2025-1,54%-0,2113,4313,6413,4313,6453K17
03/02/2025-0,22%-0,0313,6413,6713,5913,762K123
31/01/2025-0,80%-0,1113,6713,7513,6713,833K12
30/01/20252,15%0,2913,7813,4913,4913,7842K447
29/01/2025-0,66%-0,0913,4913,5013,4913,63375K375
28/01/2025-0,95%-0,1313,5813,6913,5413,7026K11
27/01/20251,86%0,2513,7113,4213,3613,89192K2.049
24/01/20250,07%0,0113,4613,5813,4213,587K386
23/01/2025-0,37%-0,0513,4513,4213,4213,611K85
22/01/2025-1,17%-0,1613,5013,6613,5013,6736K367
21/01/2025-0,29%-0,0413,6613,7613,4913,7633K1.092
20/01/20250,22%0,0313,7013,7613,6413,7651K19
17/01/20251,86%0,2513,6713,4113,4113,6822K50
16/01/2025-1,90%-0,2613,4213,4913,4113,7032K54
15/01/20251,48%0,2013,6813,4113,4113,6820K175
14/01/2025-0,30%-0,0413,4813,6613,4413,7021K597
13/01/20250,30%0,0413,5213,6113,4913,6546K581
10/01/20250,07%0,0113,4813,4713,4213,5622K680
09/01/2025-0,07%-0,0113,4713,4913,4013,513M394
08/01/2025-0,88%-0,1213,4813,5813,4713,6326K406
07/01/20250,07%0,0113,6013,7413,6013,8067K608
06/01/20250,00%0,0013,5913,7213,5313,8316K381
03/01/2025-1,31%-0,1813,5913,8613,5413,8620K19
02/01/20250,36%0,0513,7713,7213,7013,8742K163
30/12/20240,59%0,0813,7213,6513,6413,8126K15
27/12/2024-0,73%-0,1013,6413,8813,6413,882888
26/12/20240,37%0,0513,7413,7613,7413,802K4
23/12/2024-0,58%-0,0813,6913,7513,6013,8411K366
20/12/2024-0,22%-0,0313,7713,9513,6613,954K233
19/12/2024-0,72%-0,1013,8013,8413,7714,1518K119
18/12/2024-3,27%-0,4713,9014,3513,9014,4052K448
17/12/20240,91%0,1314,3714,3714,3414,4542K16
16/12/20240,64%0,0914,2414,3014,2414,389K15
13/12/2024-0,91%-0,1314,1514,2614,1514,3714K13
12/12/2024-2,19%-0,3214,2814,6814,2814,6820K95
11/12/20240,62%0,0914,6014,5114,4314,73562K386
10/12/2024-0,68%-0,1014,5114,7614,5114,8762K217
09/12/20242,60%0,3714,6114,2814,2814,984M281
06/12/2024-1,39%-0,2014,2414,4414,2414,4422K147
05/12/20240,84%0,1214,4414,3214,1914,459K536
04/12/20240,21%0,0314,3214,4014,2414,404K10
03/12/20241,20%0,1714,2914,2714,2314,307K7
02/12/20240,14%0,0214,1214,0414,0414,34300K649
29/11/20242,03%0,2814,1013,8213,8214,1013K11
28/11/2024-0,22%-0,0313,8213,9713,8214,014K13
27/11/20240,22%0,0313,8513,8213,8213,901K7
26/11/2024-0,72%-0,1013,8213,9713,8213,972K152
25/11/20240,14%0,0213,9213,7713,7714,0145K12
22/11/20242,28%0,3113,9013,7713,6913,9134K15
21/11/20240,00%0,0013,5913,5613,4913,634207
19/11/2024-0,07%-0,0113,5913,7413,4713,748K61
18/11/20240,97%0,1313,6013,5013,4913,6325K101
14/11/20240,37%0,0513,4713,2913,2913,554K153
13/11/20240,07%0,0113,4213,5513,3313,556K268
12/11/2024-0,30%-0,0413,4113,3313,3313,5016K102
11/11/2024-0,37%-0,0513,4513,5013,4013,501K14
08/11/2024-1,82%-0,2513,5013,6313,3413,7139K67
07/11/2024-0,36%-0,0513,7513,8013,7313,869K29
06/11/20240,66%0,0913,8013,6313,6313,823K12
05/11/2024-0,15%-0,0213,7113,7313,6413,787K53
04/11/20241,33%0,1813,7313,7813,6613,7810K54
01/11/2024-0,95%-0,1313,5513,8313,5413,83297K22
31/10/2024-0,22%-0,0313,6813,7513,6713,762K6
30/10/20240,22%0,0313,7113,6813,6813,752K8
29/10/2024-0,22%-0,0313,6813,6113,6113,736K17
28/10/20241,18%0,1613,7113,7213,5913,724K11
25/10/20241,04%0,1413,5513,5013,5013,61207K18
24/10/20240,45%0,0613,4113,3613,3513,411875
23/10/2024-0,89%-0,1213,3513,5013,3013,51300K24
22/10/2024-0,07%-0,0113,4713,5013,4113,53109K13
21/10/2024-0,37%-0,0513,4813,6313,4713,632K14
18/10/20240,07%0,0113,5313,5213,5113,561K8
17/10/2024-0,22%-0,0313,5213,5513,4213,5528K13
16/10/20240,07%0,0113,5513,6813,4213,6818K24
15/10/2024-0,07%-0,0113,5413,5413,4413,5436K14
14/10/20240,07%0,0113,5513,5413,4513,655K18
11/10/2024-0,51%-0,0713,5413,6113,5013,617875
10/10/20240,44%0,0613,6113,6913,4313,6911K13
09/10/2024-0,88%-0,1213,5513,6113,3513,6132K11
08/10/2024-1,65%-0,2313,6713,8513,5813,8597K29
07/10/20240,58%0,0813,9013,8313,7914,062K58
04/10/20240,14%0,0213,8213,7013,7013,973K16
03/10/2024-0,72%-0,1013,8013,8313,8013,831522
02/10/20240,51%0,0713,9013,8313,3414,1018K15
01/10/20241,77%0,2413,8313,7613,7613,8864K11
30/09/2024-0,51%-0,0713,5913,6713,5913,733007
27/09/2024-0,22%-0,0313,6613,5113,5113,825337
26/09/20241,33%0,1813,6913,6213,5513,6930K11
25/09/2024-0,81%-0,1113,5113,3413,3413,611357
24/09/20242,79%0,3713,6213,6613,3513,6614K8
23/09/2024-0,45%-0,0613,2513,4513,2113,456K13
20/09/2024-0,97%-0,1313,3113,3313,2613,386K12
19/09/20240,60%0,0813,4413,4913,4013,5755K8
18/09/2024-1,47%-0,2013,3613,7013,3613,7017K20
17/09/20240,22%0,0313,5613,5313,5313,617324
16/09/2024-0,29%-0,0413,5313,5713,5313,692K9
13/09/2024-0,07%-0,0113,5713,6813,5713,685K8
12/09/20240,07%0,0113,5813,5513,4913,58100K14
11/09/20240,82%0,1113,5713,4813,4713,5813K14
10/09/2024-0,66%-0,0913,4613,4613,4013,4619K9
09/09/2024-0,51%-0,0713,5513,6213,5513,621K5
06/09/2024-0,80%-0,1113,6213,7013,6013,7011K7
05/09/2024-0,44%-0,0613,7313,8713,7313,879K8
04/09/20241,03%0,1413,7913,7913,6913,848K13
03/09/2024-2,15%-0,3013,6514,0813,6514,086K18
02/09/2024-0,78%-0,1113,9514,1913,8714,1923K12
30/08/20240,00%0,0014,0614,0614,0614,062242
29/08/2024-0,78%-0,1114,0614,0714,0614,211K9
28/08/20240,14%0,0214,1714,0914,0614,171K4
27/08/20240,35%0,0514,1514,1614,1214,208K5
26/08/20241,15%0,1614,1013,7813,6514,1065K17
23/08/20240,00%0,0013,9413,9413,9413,943763
22/08/2024-0,43%-0,0613,9414,0113,9014,01694
21/08/20240,50%0,0714,0014,0613,9414,0813K11
20/08/20241,09%0,1513,9313,9613,8413,963K12
19/08/20241,10%0,1513,7813,7713,7713,8741K12
16/08/2024-0,80%-0,1113,6313,8013,6313,807139
15/08/20241,10%0,1513,7413,5913,5913,778K14
14/08/20240,07%0,0113,5913,5513,5513,594K4
13/08/20240,97%0,1313,5813,5913,5013,598K10
12/08/20240,90%0,1213,4513,3313,3313,527K12
09/08/20242,30%0,3013,3313,3713,3113,371K7
08/08/20240,46%0,0613,0313,0313,0313,243K12
07/08/2024-0,31%-0,0412,9713,0112,9713,022854
06/08/2024--13,0112,9712,9713,0158K8


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito