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
26/07/2024	1,40%	1,30	93,90	92,75	92,63	93,99	2M	7.107
25/07/2024	-0,59%	-0,55	92,60	93,15	92,56	93,54	2M	6.248
24/07/2024	-0,47%	-0,44	93,15	93,55	92,84	93,85	1M	2.274
23/07/2024	0,31%	0,29	93,59	93,35	93,02	94,00	2M	2.228
22/07/2024	-0,48%	-0,45	93,30	93,42	93,01	93,98	2M	6.910
19/07/2024	0,48%	0,45	93,75	93,42	92,70	94,44	2M	7.001
18/07/2024	-0,03%	-0,03	93,30	93,54	92,64	93,75	1M	4.236
17/07/2024	0,83%	0,77	93,33	92,39	92,37	94,46	8M	6.331
16/07/2024	0,06%	0,06	92,56	92,50	92,29	93,30	1M	3.216
15/07/2024	0,54%	0,50	92,50	92,00	91,65	94,49	5M	13.711
12/07/2024	0,91%	0,83	92,00	91,17	91,05	92,12	3M	5.623
11/07/2024	-0,37%	-0,34	91,17	91,49	90,61	91,51	3M	5.381
10/07/2024	-0,01%	-0,01	91,51	91,54	91,00	91,87	2M	5.472
09/07/2024	-1,61%	-1,50	91,52	92,01	90,99	92,45	3M	3.415
08/07/2024	-0,77%	-0,72	93,02	93,74	92,30	93,74	7M	18.924
05/07/2024	-0,07%	-0,07	93,74	93,80	92,51	93,81	3M	8.239
04/07/2024	0,57%	0,53	93,81	93,44	92,62	93,90	2M	2.529
03/07/2024	-0,51%	-0,48	93,28	93,00	92,61	93,74	2M	4.034
02/07/2024	-1,92%	-1,84	93,76	95,39	93,27	95,65	4M	8.782
01/07/2024	1,72%	1,62	95,60	94,36	94,36	96,43	20M	9.284
28/06/2024	1,05%	0,98	93,98	93,00	92,25	94,15	4M	11.245
27/06/2024	2,07%	1,89	93,00	91,56	91,12	93,00	2M	6.163
26/06/2024	1,40%	1,26	91,11	89,85	89,70	91,85	2M	3.813
25/06/2024	-0,33%	-0,30	89,85	89,73	89,60	90,43	2M	6.911
24/06/2024	-0,12%	-0,11	90,15	90,01	89,60	91,21	3M	10.134
21/06/2024	-0,38%	-0,34	90,26	90,67	90,02	91,60	2M	7.649
20/06/2024	-0,84%	-0,77	90,60	91,35	90,12	91,35	3M	6.429
19/06/2024	-0,48%	-0,44	91,37	91,74	90,85	91,85	2M	2.879
18/06/2024	-1,08%	-1,00	91,81	92,76	90,66	92,80	2M	2.718
17/06/2024	-0,20%	-0,19	92,81	92,99	92,56	93,55	2M	3.564
14/06/2024	0,41%	0,38	93,00	92,60	91,73	93,10	2M	6.731
13/06/2024	0,10%	0,09	92,62	92,53	92,31	93,41	2M	3.870
12/06/2024	-0,39%	-0,36	92,53	92,89	91,52	92,89	2M	3.931
11/06/2024	-1,08%	-1,01	92,89	92,41	92,01	92,90	2M	2.398
10/06/2024	0,30%	0,28	93,90	93,27	93,19	94,47	2M	3.185
07/06/2024	0,13%	0,12	93,62	93,50	92,58	93,87	4M	7.705
06/06/2024	-0,16%	-0,15	93,50	93,65	93,13	94,08	3M	6.269
05/06/2024	-1,22%	-1,16	93,65	94,80	93,21	94,94	6M	6.280
04/06/2024	-0,09%	-0,09	94,81	94,78	93,78	94,98	2M	3.100
03/06/2024	-0,28%	-0,27	94,90	95,16	94,40	96,00	3M	4.666
31/05/2024	1,30%	1,22	95,17	93,95	93,95	95,69	3M	7.935
29/05/2024	-0,42%	-0,40	93,95	94,54	93,20	94,76	3M	6.666
28/05/2024	-0,61%	-0,58	94,35	94,50	93,89	94,91	3M	9.683
27/05/2024	-0,17%	-0,16	94,93	94,76	94,57	95,40	2M	3.588
24/05/2024	0,20%	0,19	95,09	94,90	94,60	95,50	2M	4.371
23/05/2024	-0,08%	-0,08	94,90	94,95	94,48	95,20	2M	7.842
22/05/2024	0,06%	0,06	94,98	94,82	94,33	94,98	1M	4.465
21/05/2024	0,29%	0,27	94,92	94,77	94,30	95,17	3M	2.618
20/05/2024	0,03%	0,03	94,65	94,62	94,31	95,21	3M	6.120
17/05/2024	0,13%	0,12	94,62	94,50	94,37	94,90	2M	7.251
16/05/2024	0,43%	0,40	94,50	94,17	93,01	94,67	6M	6.495
15/05/2024	-0,53%	-0,50	94,10	94,60	93,73	94,86	2M	5.122
14/05/2024	-0,37%	-0,35	94,60	94,55	94,47	94,89	2M	1.827
13/05/2024	0,44%	0,42	94,95	94,49	94,35	95,25	3M	3.628
10/05/2024	-0,88%	-0,84	94,53	94,50	94,10	94,93	3M	12.193
09/05/2024	-0,34%	-0,33	95,37	95,90	94,92	95,96	2M	2.725
08/05/2024	0,94%	0,89	95,70	94,96	94,70	95,99	3M	1.652
07/05/2024	-0,19%	-0,18	94,81	94,86	94,65	94,99	2M	4.925
06/05/2024	0,15%	0,14	94,99	94,85	94,42	95,10	2M	5.502
03/05/2024	-0,02%	-0,02	94,85	94,60	94,15	95,38	4M	10.818
02/05/2024	0,70%	0,66	94,87	94,39	93,75	95,00	3M	4.990
30/04/2024	-0,43%	-0,41	94,21	94,62	93,50	94,94	3M	7.092
29/04/2024	-0,86%	-0,82	94,62	95,44	93,80	95,44	3M	3.945
26/04/2024	1,73%	1,62	95,44	94,00	93,61	95,96	3M	8.612
25/04/2024	-0,39%	-0,37	93,82	94,19	93,70	94,19	1M	4.121
24/04/2024	-0,21%	-0,20	94,19	94,50	93,70	94,70	2M	2.217
23/04/2024	0,25%	0,24	94,39	94,14	94,01	94,87	2M	2.800
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	-	-	94,20	94,00	93,21	94,41	2M	6.376

Date,Open,High,Low,Close,Volume
26-Jul-24,92.75,93.99,92.63,93.90,2129450
25-Jul-24,93.15,93.54,92.56,92.60,1713664
24-Jul-24,93.55,93.85,92.84,93.15,1240856
23-Jul-24,93.35,94.00,93.02,93.59,1562815
22-Jul-24,93.42,93.98,93.01,93.30,2116081
19-Jul-24,93.42,94.44,92.70,93.75,2142041
18-Jul-24,93.54,93.75,92.64,93.30,1345165
17-Jul-24,92.39,94.46,92.37,93.33,8433684
16-Jul-24,92.50,93.30,92.29,92.56,1334521
15-Jul-24,92.00,94.49,91.65,92.50,5499351
12-Jul-24,91.17,92.12,91.05,92.00,2556766
11-Jul-24,91.49,91.51,90.61,91.17,2554760
10-Jul-24,91.54,91.87,91.00,91.51,2356915
09-Jul-24,92.01,92.45,90.99,91.52,2905098
08-Jul-24,93.74,93.74,92.30,93.02,6742654
05-Jul-24,93.80,93.81,92.51,93.74,3191219
04-Jul-24,93.44,93.90,92.62,93.81,1574695
03-Jul-24,93.00,93.74,92.61,93.28,2165278
02-Jul-24,95.39,95.65,93.27,93.76,4150314
01-Jul-24,94.36,96.43,94.36,95.60,20248762
28-Jun-24,93.00,94.15,92.25,93.98,3725548
27-Jun-24,91.56,93.00,91.12,93.00,1612757
26-Jun-24,89.85,91.85,89.70,91.11,2028577
25-Jun-24,89.73,90.43,89.60,89.85,2019474
24-Jun-24,90.01,91.21,89.60,90.15,2977433
21-Jun-24,90.67,91.60,90.02,90.26,1812482
20-Jun-24,91.35,91.35,90.12,90.60,2515622
19-Jun-24,91.74,91.85,90.85,91.37,1582830
18-Jun-24,92.76,92.80,90.66,91.81,1786362
17-Jun-24,92.99,93.55,92.56,92.81,2205354
14-Jun-24,92.60,93.10,91.73,93.00,2471687
13-Jun-24,92.53,93.41,92.31,92.62,2380658
12-Jun-24,92.89,92.89,91.52,92.53,2429694
11-Jun-24,92.41,92.90,92.01,92.89,1704605
10-Jun-24,93.27,94.47,93.19,93.90,2390674
07-Jun-24,93.50,93.87,92.58,93.62,3677124
06-Jun-24,93.65,94.08,93.13,93.50,3300315
05-Jun-24,94.80,94.94,93.21,93.65,6166563
04-Jun-24,94.78,94.98,93.78,94.81,2194785
03-Jun-24,95.16,96.00,94.40,94.90,2945847
31-May-24,93.95,95.69,93.95,95.17,2500081
29-May-24,94.54,94.76,93.20,93.95,3330760
28-May-24,94.50,94.91,93.89,94.35,2970790
27-May-24,94.76,95.40,94.57,94.93,2398639
24-May-24,94.90,95.50,94.60,95.09,2295996
23-May-24,94.95,95.20,94.48,94.90,2053174
22-May-24,94.82,94.98,94.33,94.98,1481925
21-May-24,94.77,95.17,94.30,94.92,2522574
20-May-24,94.62,95.21,94.31,94.65,2616706
17-May-24,94.50,94.90,94.37,94.62,1859896
16-May-24,94.17,94.67,93.01,94.50,5520732
15-May-24,94.60,94.86,93.73,94.10,1902770
14-May-24,94.55,94.89,94.47,94.60,1711192
13-May-24,94.49,95.25,94.35,94.95,3119179
10-May-24,94.50,94.93,94.10,94.53,3052202
09-May-24,95.90,95.96,94.92,95.37,2009718
08-May-24,94.96,95.99,94.70,95.70,2519433
07-May-24,94.86,94.99,94.65,94.81,1512226
06-May-24,94.85,95.10,94.42,94.99,2067955
03-May-24,94.60,95.38,94.15,94.85,3711529
02-May-24,94.39,95.00,93.75,94.87,2607536
30-Apr-24,94.62,94.94,93.50,94.21,3370656
29-Apr-24,95.44,95.44,93.80,94.62,3093808
26-Apr-24,94.00,95.96,93.61,95.44,2795560
25-Apr-24,94.19,94.19,93.70,93.82,1458247
24-Apr-24,94.50,94.70,93.70,94.19,2112378
23-Apr-24,94.14,94.87,94.01,94.39,1892406
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

*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