Cotação atual, histórico e gráfico do papel: CVBI11

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 CVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-0,92%	-0,87	94,15	95,02	94,00	95,28	2M	6.177
19/04/2024	0,51%	0,48	95,02	94,48	94,20	96,00	4M	9.539
18/04/2024	-0,31%	-0,29	94,54	94,83	94,30	95,47	1M	4.405
17/04/2024	-0,90%	-0,86	94,83	95,93	94,63	96,15	2M	3.312
16/04/2024	0,73%	0,69	95,69	95,19	94,86	96,00	2M	4.623
15/04/2024	-1,32%	-1,27	95,00	96,27	94,99	96,60	7M	5.751
12/04/2024	0,40%	0,38	96,27	96,36	95,89	96,96	3M	9.661
11/04/2024	-0,44%	-0,42	95,89	96,25	95,78	96,36	2M	3.029
10/04/2024	0,43%	0,41	96,31	96,08	95,85	96,33	2M	2.800
09/04/2024	-0,91%	-0,88	95,90	96,01	95,50	96,17	2M	3.786
08/04/2024	0,34%	0,33	96,78	96,45	96,45	97,20	2M	5.353

05/04/2024	0,08%	0,08	96,45	96,55	95,60	97,00	9M	9.137
04/04/2024	0,39%	0,37	96,37	96,20	95,61	96,99	2M	4.191
03/04/2024	-1,03%	-1,00	96,00	97,00	96,00	97,19	4M	4.452
02/04/2024	1,13%	1,08	97,00	95,94	95,94	97,20	4M	3.662
01/04/2024	0,81%	0,77	95,92	95,15	95,07	97,41	10M	9.845
28/03/2024	0,26%	0,25	95,15	94,93	94,63	95,17	2M	3.568
27/03/2024	-0,34%	-0,32	94,90	95,22	94,44	95,35	2M	4.401
26/03/2024	0,72%	0,68	95,22	94,72	94,30	95,40	3M	4.300
25/03/2024	-0,62%	-0,59	94,54	95,13	94,43	95,45	3M	8.439
22/03/2024	0,63%	0,60	95,13	94,53	94,53	95,20	3M	5.752
21/03/2024	-0,21%	-0,20	94,53	94,73	94,30	94,92	2M	4.539
20/03/2024	-0,35%	-0,33	94,73	95,00	94,20	95,04	3M	7.913
19/03/2024	0,33%	0,31	95,06	95,20	94,35	97,47	6M	8.019
18/03/2024	0,26%	0,25	94,75	94,52	94,52	95,20	2M	3.510
15/03/2024	-0,68%	-0,65	94,50	95,10	94,33	96,00	4M	13.433
14/03/2024	0,44%	0,42	95,15	94,73	94,17	95,15	2M	5.474
13/03/2024	-0,37%	-0,35	94,73	95,00	94,59	95,29	1M	2.452
12/03/2024	0,38%	0,36	95,08	94,86	94,08	95,40	2M	4.436
11/03/2024	-1,77%	-1,71	94,72	95,05	93,76	95,06	3M	3.256
08/03/2024	0,59%	0,57	96,43	95,90	95,42	96,90	5M	10.085
07/03/2024	0,27%	0,26	95,86	95,60	95,31	95,90	2M	4.826
06/03/2024	-0,09%	-0,09	95,60	95,69	94,60	95,69	3M	6.403
05/03/2024	0,38%	0,36	95,69	95,32	95,10	95,73	2M	3.049
04/03/2024	0,27%	0,26	95,33	95,10	94,65	95,44	2M	3.372
01/03/2024	-0,45%	-0,43	95,07	95,50	95,00	95,93	3M	8.837
29/02/2024	0,10%	0,10	95,50	95,40	95,00	96,00	2M	5.342
28/02/2024	-0,07%	-0,07	95,40	95,46	94,88	95,91	2M	7.339
27/02/2024	0,16%	0,15	95,47	95,32	94,25	95,78	2M	5.463
26/02/2024	-0,48%	-0,46	95,32	95,70	94,84	95,72	2M	8.306
23/02/2024	0,93%	0,88	95,78	94,85	94,65	95,80	3M	7.709
22/02/2024	-0,04%	-0,04	94,90	94,79	94,01	95,00	2M	5.588
21/02/2024	-0,03%	-0,03	94,94	94,80	94,45	94,98	2M	5.449
20/02/2024	1,04%	0,98	94,97	94,00	93,70	95,00	3M	10.430
19/02/2024	0,26%	0,24	93,99	93,76	93,69	94,14	2M	4.554
16/02/2024	-1,32%	-1,25	93,75	94,98	93,20	95,37	3M	7.522
15/02/2024	1,80%	1,68	95,00	93,31	93,14	95,50	5M	7.665
14/02/2024	-0,50%	-0,47	93,32	93,79	93,32	93,79	1M	2.938
09/02/2024	0,30%	0,28	93,79	92,20	92,20	93,80	2M	7.714
08/02/2024	0,82%	0,76	93,51	92,75	92,75	93,65	2M	4.262
07/02/2024	-0,02%	-0,02	92,75	92,75	91,91	92,98	3M	7.362
06/02/2024	0,40%	0,37	92,77	92,40	92,25	92,79	1M	2.832
05/02/2024	-0,57%	-0,53	92,40	92,86	92,10	93,26	3M	7.798
02/02/2024	-0,08%	-0,07	92,93	93,00	92,55	93,87	7M	17.067
01/02/2024	-1,04%	-0,98	93,00	93,76	92,17	93,99	2M	4.031
31/01/2024	2,22%	2,04	93,98	91,94	91,73	94,00	5M	10.809
30/01/2024	-0,07%	-0,06	91,94	92,01	91,71	92,24	3M	6.910
29/01/2024	-0,61%	-0,56	92,00	92,56	91,86	92,56	3M	8.756
26/01/2024	0,08%	0,07	92,56	92,49	92,15	92,69	2M	8.999
25/01/2024	-0,85%	-0,79	92,49	93,28	92,33	93,28	2M	6.486
24/01/2024	0,26%	0,24	93,28	93,04	92,16	94,00	3M	6.993
23/01/2024	0,26%	0,24	93,04	92,80	92,10	93,05	4M	11.846
22/01/2024	-0,48%	-0,45	92,80	92,92	91,77	93,30	3M	10.322
19/01/2024	1,03%	0,95	93,25	92,30	91,76	93,25	2M	11.775
18/01/2024	-0,64%	-0,59	92,30	92,89	91,83	93,05	3M	9.680
17/01/2024	-1,39%	-1,31	92,89	94,20	92,70	94,20	2M	3.679
16/01/2024	0,23%	0,22	94,20	94,00	93,21	94,41	2M	6.376
15/01/2024	0,77%	0,72	93,98	93,26	92,87	93,99	2M	5.987
12/01/2024	0,82%	0,76	93,26	92,50	92,01	94,00	2M	6.314
11/01/2024	-0,22%	-0,20	92,50	92,70	92,04	92,98	1M	3.549
10/01/2024	-1,59%	-1,50	92,70	93,35	92,13	93,35	2M	3.979
09/01/2024	0,21%	0,20	94,20	94,00	93,65	94,20	3M	3.729
08/01/2024	0,71%	0,66	94,00	93,80	93,36	94,00	2M	2.198
05/01/2024	-0,48%	-0,45	93,34	93,79	93,00	93,83	2M	8.432
04/01/2024	0,75%	0,70	93,79	93,08	92,54	94,15	4M	4.548
03/01/2024	0,82%	0,76	93,09	92,33	92,31	93,24	2M	3.997
02/01/2024	-0,11%	-0,10	92,33	92,43	91,74	92,50	2M	2.266
28/12/2023	2,19%	1,98	92,43	90,45	90,16	95,00	5M	5.869
27/12/2023	0,52%	0,47	90,45	89,97	89,63	90,45	2M	3.511
26/12/2023	0,66%	0,59	89,98	89,39	88,84	90,48	5M	8.754
22/12/2023	0,55%	0,49	89,39	88,90	88,75	89,41	3M	8.215
21/12/2023	-0,17%	-0,15	88,90	89,05	88,20	89,19	3M	5.626
20/12/2023	0,17%	0,15	89,05	88,90	88,46	89,20	2M	3.470
19/12/2023	0,65%	0,57	88,90	88,33	88,33	89,29	2M	3.084
18/12/2023	-0,47%	-0,42	88,33	88,40	87,50	88,67	3M	5.561
15/12/2023	0,10%	0,09	88,75	89,00	87,72	89,49	2M	7.938
14/12/2023	0,81%	0,71	88,66	87,56	87,56	89,98	5M	5.823
13/12/2023	0,55%	0,48	87,95	87,33	87,30	87,95	2M	3.705
12/12/2023	-0,88%	-0,78	87,47	88,25	87,26	88,29	2M	2.479
11/12/2023	-1,28%	-1,14	88,25	88,70	87,85	89,27	2M	5.310
08/12/2023	0,73%	0,65	89,39	88,75	88,48	89,89	2M	6.408
07/12/2023	-0,17%	-0,15	88,74	89,02	88,50	89,40	2M	4.558
06/12/2023	-0,74%	-0,66	88,89	89,53	88,61	89,80	3M	6.591
05/12/2023	0,90%	0,80	89,55	89,00	88,90	89,77	1M	1.794
04/12/2023	-0,95%	-0,85	88,75	89,60	88,75	90,00	2M	5.752
01/12/2023	0,31%	0,28	89,60	89,32	87,99	90,98	4M	8.620
30/11/2023	-0,27%	-0,24	89,32	89,56	88,99	89,97	2M	2.976
29/11/2023	-0,62%	-0,56	89,56	89,99	88,29	89,99	1M	4.603
28/11/2023	3,34%	2,91	90,12	87,21	87,21	90,99	5M	9.635
27/11/2023	-1,17%	-1,03	87,21	88,66	87,15	89,00	3M	6.600
24/11/2023	-0,35%	-0,31	88,24	88,55	87,50	89,31	3M	6.695
23/11/2023	-0,51%	-0,45	88,55	89,06	88,15	89,17	3M	5.429
22/11/2023	-1,35%	-1,22	89,00	90,22	88,92	90,74	3M	4.628
21/11/2023	0,03%	0,03	90,22	90,21	90,00	91,17	2M	3.976
20/11/2023	-0,88%	-0,80	90,19	91,11	89,98	92,69	3M	6.658
17/11/2023	-1,09%	-1,00	90,99	91,98	90,77	92,19	1M	2.806
16/11/2023	2,15%	1,94	91,99	90,05	89,69	92,38	4M	6.724
14/11/2023	0,36%	0,32	90,05	89,90	89,71	90,50	1M	3.619
13/11/2023	-0,47%	-0,42	89,73	90,15	89,70	90,96	2M	4.129
10/11/2023	-1,39%	-1,27	90,15	90,46	89,62	90,57	2M	3.967
09/11/2023	-0,66%	-0,61	91,42	92,00	91,20	92,02	2M	4.332
08/11/2023	0,59%	0,54	92,03	91,48	90,88	92,16	2M	5.992
07/11/2023	0,99%	0,90	91,49	90,59	90,20	91,49	2M	3.108
06/11/2023	0,69%	0,62	90,59	90,31	90,11	90,92	2M	4.123
03/11/2023	0,98%	0,87	89,97	89,48	89,27	90,40	2M	2.729
01/11/2023	-1,69%	-1,53	89,10	90,60	88,00	90,95	3M	5.313
31/10/2023	-0,79%	-0,72	90,63	91,35	90,55	91,52	2M	3.627
30/10/2023	2,20%	1,97	91,35	89,50	88,81	92,98	6M	15.298
27/10/2023	0,51%	0,45	89,38	88,97	88,60	89,82	2M	6.552
26/10/2023	-0,28%	-0,25	88,93	89,51	88,68	89,98	2M	3.627
25/10/2023	-0,44%	-0,39	89,18	89,58	89,00	90,32	3M	5.785
24/10/2023	-1,07%	-0,97	89,57	90,57	89,12	90,73	2M	3.498
23/10/2023	-0,78%	-0,71	90,54	91,59	90,31	91,67	2M	3.306
20/10/2023	0,01%	0,01	91,25	90,70	90,70	91,68	3M	8.974
19/10/2023	0,47%	0,43	91,24	90,81	90,22	91,29	2M	3.306
18/10/2023	-0,63%	-0,58	90,81	91,39	90,54	91,59	2M	8.631
17/10/2023	-0,12%	-0,11	91,39	91,50	90,80	91,55	2M	5.680
16/10/2023	-0,29%	-0,27	91,50	91,78	91,10	91,85	2M	6.424
13/10/2023	-0,22%	-0,20	91,77	91,96	91,00	92,18	2M	3.888
11/10/2023	0,84%	0,77	91,97	91,50	91,30	92,21	2M	2.530
10/10/2023	-2,36%	-2,20	91,20	91,60	91,16	91,97	3M	5.291
09/10/2023	0,31%	0,29	93,40	93,11	93,11	93,99	3M	3.041
06/10/2023	0,39%	0,36	93,11	92,59	92,16	93,27	1M	3.423
05/10/2023	-	-	92,75	91,94	91,87	92,75	2M	3.625

Date,Open,High,Low,Close,Volume
22-Apr-24,95.02,95.28,94.00,94.15,1821472
19-Apr-24,94.48,96.00,94.20,95.02,4088200
18-Apr-24,94.83,95.47,94.30,94.54,1394529
17-Apr-24,95.93,96.15,94.63,94.83,1664183
16-Apr-24,95.19,96.00,94.86,95.69,2497069
15-Apr-24,96.27,96.60,94.99,95.00,6503902
12-Apr-24,96.36,96.96,95.89,96.27,2820206
11-Apr-24,96.25,96.36,95.78,95.89,1501924
10-Apr-24,96.08,96.33,95.85,96.31,1769327
09-Apr-24,96.01,96.17,95.50,95.90,2341455
08-Apr-24,96.45,97.20,96.45,96.78,2280792
05-Apr-24,96.55,97.00,95.60,96.45,8546755
04-Apr-24,96.20,96.99,95.61,96.37,2205452
03-Apr-24,97.00,97.19,96.00,96.00,4237144
02-Apr-24,95.94,97.20,95.94,97.00,3965552
01-Apr-24,95.15,97.41,95.07,95.92,9651786
28-Mar-24,94.93,95.17,94.63,95.15,1741570
27-Mar-24,95.22,95.35,94.44,94.90,2002573
26-Mar-24,94.72,95.40,94.30,95.22,2677666
25-Mar-24,95.13,95.45,94.43,94.54,2503373
22-Mar-24,94.53,95.20,94.53,95.13,2779875
21-Mar-24,94.73,94.92,94.30,94.53,1539882
20-Mar-24,95.00,95.04,94.20,94.73,2948182
19-Mar-24,95.20,97.47,94.35,95.06,5938660
18-Mar-24,94.52,95.20,94.52,94.75,1575010
15-Mar-24,95.10,96.00,94.33,94.50,4329077
14-Mar-24,94.73,95.15,94.17,95.15,1826386
13-Mar-24,95.00,95.29,94.59,94.73,1179222
12-Mar-24,94.86,95.40,94.08,95.08,1659907
11-Mar-24,95.05,95.06,93.76,94.72,2969364
08-Mar-24,95.90,96.90,95.42,96.43,4820339
07-Mar-24,95.60,95.90,95.31,95.86,2085949
06-Mar-24,95.69,95.69,94.60,95.60,3173089
05-Mar-24,95.32,95.73,95.10,95.69,1546642
04-Mar-24,95.10,95.44,94.65,95.33,2053301
01-Mar-24,95.50,95.93,95.00,95.07,3016643
29-Feb-24,95.40,96.00,95.00,95.50,2299607
28-Feb-24,95.46,95.91,94.88,95.40,1812109
27-Feb-24,95.32,95.78,94.25,95.47,2054010
26-Feb-24,95.70,95.72,94.84,95.32,1838563
23-Feb-24,94.85,95.80,94.65,95.78,2856062
22-Feb-24,94.79,95.00,94.01,94.90,2049943
21-Feb-24,94.80,94.98,94.45,94.94,1826707
20-Feb-24,94.00,95.00,93.70,94.97,2539905
19-Feb-24,93.76,94.14,93.69,93.99,1593575
16-Feb-24,94.98,95.37,93.20,93.75,2677666
15-Feb-24,93.31,95.50,93.14,95.00,5412718
14-Feb-24,93.79,93.79,93.32,93.32,1081226
09-Feb-24,92.20,93.80,92.20,93.79,2098187
08-Feb-24,92.75,93.65,92.75,93.51,2195990
07-Feb-24,92.75,92.98,91.91,92.75,2801482
06-Feb-24,92.40,92.79,92.25,92.77,1410232
05-Feb-24,92.86,93.26,92.10,92.40,2669990
02-Feb-24,93.00,93.87,92.55,92.93,6596248
01-Feb-24,93.76,93.99,92.17,93.00,2344225
31-Jan-24,91.94,94.00,91.73,93.98,4535238
30-Jan-24,92.01,92.24,91.71,91.94,2839855
29-Jan-24,92.56,92.56,91.86,92.00,3078626
26-Jan-24,92.49,92.69,92.15,92.56,2154629
25-Jan-24,93.28,93.28,92.33,92.49,2005791
24-Jan-24,93.04,94.00,92.16,93.28,2798048
23-Jan-24,92.80,93.05,92.10,93.04,3948645
22-Jan-24,92.92,93.30,91.77,92.80,2710774
19-Jan-24,92.30,93.25,91.76,93.25,2296448
18-Jan-24,92.89,93.05,91.83,92.30,2815242
17-Jan-24,94.20,94.20,92.70,92.89,1926061
16-Jan-24,94.00,94.41,93.21,94.20,2347035
15-Jan-24,93.26,93.99,92.87,93.98,1575169
12-Jan-24,92.50,94.00,92.01,93.26,1880782
11-Jan-24,92.70,92.98,92.04,92.50,1477755
10-Jan-24,93.35,93.35,92.13,92.70,1734782
09-Jan-24,94.00,94.20,93.65,94.20,2554497
08-Jan-24,93.80,94.00,93.36,94.00,1581273
05-Jan-24,93.79,93.83,93.00,93.34,1556975
04-Jan-24,93.08,94.15,92.54,93.79,4119771
03-Jan-24,92.33,93.24,92.31,93.09,1703808
02-Jan-24,92.43,92.50,91.74,92.33,1918913
28-Dec-23,90.45,95.00,90.16,92.43,5206779
27-Dec-23,89.97,90.45,89.63,90.45,2386411
26-Dec-23,89.39,90.48,88.84,89.98,4615576
22-Dec-23,88.90,89.41,88.75,89.39,2585948
21-Dec-23,89.05,89.19,88.20,88.90,2788070
20-Dec-23,88.90,89.20,88.46,89.05,1600579
19-Dec-23,88.33,89.29,88.33,88.90,1820388
18-Dec-23,88.40,88.67,87.50,88.33,2675328
15-Dec-23,89.00,89.49,87.72,88.75,2400838
14-Dec-23,87.56,89.98,87.56,88.66,5116322
13-Dec-23,87.33,87.95,87.30,87.95,1758744
12-Dec-23,88.25,88.29,87.26,87.47,2473300
11-Dec-23,88.70,89.27,87.85,88.25,1716511
08-Dec-23,88.75,89.89,88.48,89.39,1799760
07-Dec-23,89.02,89.40,88.50,88.74,1980761
06-Dec-23,89.53,89.80,88.61,88.89,2501742
05-Dec-23,89.00,89.77,88.90,89.55,1034458
04-Dec-23,89.60,90.00,88.75,88.75,2058633
01-Dec-23,89.32,90.98,87.99,89.60,4075132
30-Nov-23,89.56,89.97,88.99,89.32,1665990
29-Nov-23,89.99,89.99,88.29,89.56,1304617
28-Nov-23,87.21,90.99,87.21,90.12,5371569
27-Nov-23,88.66,89.00,87.15,87.21,2986472
24-Nov-23,88.55,89.31,87.50,88.24,2549869
23-Nov-23,89.06,89.17,88.15,88.55,3454045
22-Nov-23,90.22,90.74,88.92,89.00,3264398
21-Nov-23,90.21,91.17,90.00,90.22,2473560
20-Nov-23,91.11,92.69,89.98,90.19,2883573
17-Nov-23,91.98,92.19,90.77,90.99,1424414
16-Nov-23,90.05,92.38,89.69,91.99,4036245
14-Nov-23,89.90,90.50,89.71,90.05,1349551
13-Nov-23,90.15,90.96,89.70,89.73,1564382
10-Nov-23,90.46,90.57,89.62,90.15,2238049
09-Nov-23,92.00,92.02,91.20,91.42,2337734
08-Nov-23,91.48,92.16,90.88,92.03,2144472
07-Nov-23,90.59,91.49,90.20,91.49,1822103
06-Nov-23,90.31,90.92,90.11,90.59,2233600
03-Nov-23,89.48,90.40,89.27,89.97,1560332
01-Nov-23,90.60,90.95,88.00,89.10,3048436
31-Oct-23,91.35,91.52,90.55,90.63,1563423
30-Oct-23,89.50,92.98,88.81,91.35,5604600
27-Oct-23,88.97,89.82,88.60,89.38,1616801
26-Oct-23,89.51,89.98,88.68,88.93,1745471
25-Oct-23,89.58,90.32,89.00,89.18,2757455
24-Oct-23,90.57,90.73,89.12,89.57,1962907
23-Oct-23,91.59,91.67,90.31,90.54,1770859
20-Oct-23,90.70,91.68,90.70,91.25,2518693
19-Oct-23,90.81,91.29,90.22,91.24,1890255
18-Oct-23,91.39,91.59,90.54,90.81,2434337
17-Oct-23,91.50,91.55,90.80,91.39,2354924
16-Oct-23,91.78,91.85,91.10,91.50,2301038
13-Oct-23,91.96,92.18,91.00,91.77,1728956
11-Oct-23,91.50,92.21,91.30,91.97,1613656
10-Oct-23,91.60,91.97,91.16,91.20,2996610
09-Oct-23,93.11,93.99,93.11,93.40,2817964
06-Oct-23,92.59,93.27,92.16,93.11,1414539
05-Oct-23,91.94,92.75,91.87,92.75,1620235

*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: CVBI11