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

papéis
mais

Cotação atual, histórico e gráfico do papel: CVBI11

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
04/07/20220,23%0,23100,0099,7899,50100,804M7.016
01/07/20220,27%0,2799,7799,5099,3199,792M4.003
30/06/20220,06%0,0699,5099,3899,3099,723M7.778
29/06/20220,61%0,6099,4499,2498,8599,602M5.026
28/06/2022-1,11%-1,1198,8499,9598,7599,995M7.272
27/06/20220,63%0,6399,9599,6499,4699,952M2.655
24/06/20220,23%0,2399,3299,0599,0599,753M5.034
23/06/2022-0,25%-0,2599,0999,4899,0999,483M3.142
22/06/2022-0,14%-0,1499,3499,1598,9099,453M4.313
21/06/2022-0,38%-0,3899,4899,9499,04100,003M2.741
20/06/20220,53%0,5399,8699,3399,00100,092M3.597
17/06/20220,57%0,5699,3398,7798,7699,703M4.548
15/06/2022-0,47%-0,4798,7799,2998,5399,293M5.964
14/06/20220,24%0,2499,2499,2098,9599,873M4.584
13/06/2022-0,61%-0,6199,0099,6298,7799,953M4.862
10/06/2022-1,78%-1,8199,6199,9999,50100,223M3.046
09/06/20220,16%0,16101,42101,26101,15101,483M4.319
08/06/20220,09%0,09101,26101,16100,96101,573M4.744
07/06/2022-0,25%-0,25101,17101,81101,07101,833M6.511
06/06/2022-0,03%-0,03101,42101,55101,06101,943M3.241
03/06/20220,26%0,26101,45101,21101,02101,672M4.578
02/06/2022-0,65%-0,66101,19101,65100,85101,935M7.616
01/06/20220,91%0,92101,85101,10101,10101,932M4.021
31/05/2022-0,44%-0,45100,93101,31100,62101,944M7.265
30/05/20220,17%0,17101,38101,19101,03102,302M3.779
27/05/2022-0,08%-0,08101,21100,56100,56102,302M4.078
26/05/20221,19%1,19101,29100,1099,91101,302M5.941
25/05/20220,43%0,43100,1099,4699,46100,202M6.195
24/05/2022-0,43%-0,4399,67100,0899,32100,174M9.188
23/05/2022-0,09%-0,09100,10100,1999,34100,403M4.569
20/05/20220,99%0,98100,1999,2299,22100,192M5.606
19/05/2022-0,31%-0,3199,2199,5199,1199,814M5.447
18/05/20220,02%0,0299,5299,5099,3099,912M4.311
17/05/20220,29%0,2999,5099,6099,2799,972M6.519
16/05/2022-0,59%-0,5999,2199,8099,00100,303M6.600
13/05/20220,00%0,0099,8099,8899,50100,162M2.652
12/05/2022-0,18%-0,1899,8099,9099,21100,003M3.733
11/05/20220,21%0,2199,9899,5099,48100,002M3.957
10/05/2022-1,02%-1,0399,7799,9599,29100,253M4.057
09/05/2022-0,41%-0,41100,80101,60100,54101,602M2.734
06/05/20220,11%0,11101,21101,14100,54101,802M3.961
05/05/20220,78%0,78101,10100,41100,41101,915M3.165
04/05/2022-0,96%-0,97100,32101,25100,20101,332M2.625
03/05/20221,11%1,11101,29100,15100,03101,303M8.212
02/05/20220,08%0,08100,18100,28100,09100,933M4.264
29/04/2022-0,27%-0,27100,1099,9999,99101,302M2.632
28/04/20220,58%0,58100,3799,8499,84100,493M5.300
27/04/2022-0,22%-0,2299,79100,1899,60100,313M6.151
26/04/2022-0,16%-0,16100,01100,1099,60100,954M4.826
25/04/2022-1,07%-1,08100,17101,2499,85101,345M5.515
22/04/20220,00%0,00101,25101,25100,99101,613M3.641
20/04/2022-0,42%-0,43101,25101,68101,11101,684M8.389
19/04/20220,25%0,25101,68101,44100,72102,004M5.424
18/04/2022-0,56%-0,57101,43101,99101,20102,004M5.047
14/04/20220,75%0,76102,00101,11100,20102,003M5.493
13/04/2022-0,84%-0,86101,24102,00100,04102,003M3.969
12/04/2022-0,17%-0,17102,10102,18101,60102,182M2.451
11/04/2022-0,91%-0,94102,27102,05101,20102,274M3.983
08/04/2022-0,18%-0,19103,21103,30103,00103,803M3.128
07/04/2022-0,59%-0,61103,40104,01103,00104,014M5.651
06/04/20220,13%0,13104,01104,20103,03104,202M2.626
05/04/20220,17%0,18103,88103,70103,25104,303M4.497
04/04/2022-0,29%-0,30103,70103,70103,30104,4013M3.924
01/04/20221,18%1,21104,00102,78102,00104,508M2.430
31/03/20220,78%0,80102,79101,65101,13102,794M3.217
30/03/20220,36%0,37101,99101,62101,03102,003M2.061
29/03/20220,61%0,62101,62101,18101,00101,805M3.281
28/03/20220,38%0,38101,00100,63100,62101,365M6.168
25/03/2022-0,36%-0,36100,62101,00100,23101,363M4.604
24/03/20220,26%0,26100,98100,71100,15101,004M6.689
23/03/20220,87%0,87100,7299,8599,85101,003M2.021
22/03/20220,60%0,6099,8599,2499,07100,475M3.431
21/03/2022-0,97%-0,9799,25100,0099,01100,006M3.128
18/03/20220,35%0,35100,2299,3099,30100,462M3.654
17/03/20220,69%0,6899,8799,7199,4199,924M2.035
16/03/20220,59%0,5899,1998,8398,6099,883M3.685
15/03/2022-0,04%-0,0498,6198,8897,5299,823M2.438
14/03/2022-0,46%-0,4698,6599,8898,65100,103M4.457
11/03/2022-1,47%-1,4899,11100,2598,89100,606M6.003
10/03/2022-1,08%-1,10100,59100,5098,31100,913M3.442
09/03/20221,28%1,29101,69100,40100,40102,004M3.354
08/03/2022-0,20%-0,20100,40100,44100,00101,143M2.865
07/03/20220,00%0,00100,60100,60100,41101,203M2.332
04/03/20220,60%0,60100,60100,02100,02100,973M3.137
03/03/2022-0,12%-0,12100,00100,1298,15100,793M2.097
02/03/2022-0,12%-0,12100,12100,2499,70100,602M3.150
25/02/20221,25%1,24100,2499,1899,01100,742M3.618
24/02/2022-1,32%-1,3299,0099,9096,7999,994M6.155
23/02/20220,48%0,48100,3299,8999,31100,814M6.030
22/02/20220,11%0,1199,8499,7399,25100,504M3.592
21/02/2022-1,36%-1,3799,73100,9498,50100,993M4.110
18/02/2022-0,28%-0,28101,10101,01100,88101,463M3.814
17/02/20220,57%0,57101,38100,81100,80101,563M2.657
16/02/20220,69%0,69100,81100,33100,00101,093M4.240
15/02/2022-0,90%-0,91100,12101,0398,50101,103M4.040
14/02/2022-0,06%-0,06101,03101,12100,76101,573M5.643
11/02/20220,07%0,07101,09101,02100,70101,583M8.240
10/02/2022-0,13%-0,13101,02101,01100,70101,683M4.342
09/02/2022-0,73%-0,74101,15101,10100,68101,603M3.342
08/02/20220,15%0,15101,89101,90101,64102,144M5.347
07/02/2022-0,51%-0,52101,74102,29101,61102,804M4.609
04/02/20220,30%0,31102,26101,75101,40102,594M2.689
03/02/2022-0,36%-0,37101,95102,61101,90102,983M3.249
02/02/2022-0,47%-0,48102,32102,81102,12103,063M5.408
01/02/20221,15%1,17102,80102,03102,03103,063M4.377
31/01/2022-1,23%-1,27101,63102,90101,54103,153M5.971
28/01/2022-0,29%-0,30102,90103,63102,70103,993M3.356
27/01/2022-0,43%-0,45103,20102,80102,72103,994M5.134
26/01/2022-0,34%-0,35103,65103,79101,40104,107M7.073
25/01/20220,48%0,50104,00103,50103,10104,945M6.036
24/01/20220,34%0,35103,50103,18103,00104,006M9.583
21/01/20220,15%0,15103,15103,00102,00104,009M10.054
20/01/20221,20%1,22103,00101,97101,82103,477M10.091
19/01/2022-0,02%-0,02101,78101,86101,29102,245M3.843
18/01/20220,39%0,40101,80101,50101,21102,374M8.261
17/01/20220,00%0,00101,40101,76101,00102,344M5.573
14/01/20220,11%0,11101,40101,29100,70102,044M9.582
13/01/2022-0,48%-0,49101,29101,78100,29102,034M5.808
12/01/20220,28%0,28101,78101,51101,06102,104M4.108
11/01/2022-1,07%-1,10101,50101,69101,09102,784M5.457
10/01/2022-0,60%-0,62102,60103,26102,18103,464M4.154
07/01/20220,44%0,45103,22102,77101,71103,224M3.235
06/01/20220,88%0,90102,77102,50101,00102,874M4.215
05/01/2022-1,03%-1,06101,87102,99101,66102,995M12.753
04/01/20220,03%0,03102,93102,90102,53103,504M2.801
03/01/20220,64%0,65102,90103,19102,40103,453M2.476
30/12/2021-0,43%-0,44102,25103,19102,12103,493M2.986
29/12/20210,29%0,30102,69102,39102,00103,193M1.561
28/12/20211,38%1,39102,39101,28101,00102,413M4.350
27/12/20210,13%0,13101,00100,98100,52101,422M3.139
23/12/2021-0,03%-0,03100,87100,74100,32101,454M4.574
22/12/20210,25%0,25100,90100,65100,15100,994M5.968
21/12/20210,05%0,05100,65100,69100,39100,692M2.628
20/12/2021--100,60100,58100,07100,722M1.840


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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