papéis
login
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
24/09/2020-1,57%-1,5094,2095,0093,4697,004M314
23/09/20200,23%0,2295,7095,4894,6395,85582K251
22/09/20201,37%1,2995,4894,4294,4295,85337K118
21/09/2020-1,37%-1,3194,1994,1790,8495,02991K1.996
18/09/20201,58%1,4995,5094,1994,0696,90295K184
17/09/20201,91%1,7694,0192,4292,4299,00432K220
16/09/20200,35%0,3292,2591,8091,8093,49190K322
15/09/20201,97%1,7891,9390,5090,4992,00365K199
14/09/2020-1,09%-0,9990,1591,0090,0091,401M1.022
11/09/2020-0,92%-0,8591,1491,8590,3291,85300K224
10/09/2020-0,69%-0,6491,9991,5090,5591,99285K141
09/09/20201,62%1,4892,6393,2491,0393,24479K551
08/09/2020-0,36%-0,3391,1591,5090,2193,55454K332
04/09/2020-0,26%-0,2491,4891,9789,5293,74829K869
03/09/2020-1,38%-1,2891,7293,0091,7293,489M143
02/09/20201,64%1,5093,0091,6191,5093,002M315
01/09/20200,88%0,8091,5090,7090,2992,40266K115
31/08/20201,05%0,9490,7089,9689,1491,50301K192
28/08/20200,40%0,3689,7690,0189,0090,87454K199
27/08/20200,28%0,2589,4089,1489,0090,90609K189
26/08/2020-0,15%-0,1389,1589,3188,0091,94602K306
25/08/20201,96%1,7289,2888,0887,9989,71561K284
24/08/20200,48%0,4287,5687,2687,0088,95314K196
21/08/20200,73%0,6387,1486,9986,6588,00439K279
20/08/2020-0,35%-0,3086,5186,9285,8487,491M2.777
19/08/2020-1,69%-1,4986,8188,3386,7189,06564K511
18/08/20200,62%0,5488,3087,8287,2188,73566K384
17/08/2020-0,72%-0,6487,7688,3087,4589,75493K1.140
14/08/20201,09%0,9588,4087,9587,7088,61329K177
13/08/2020-0,73%-0,6487,4588,2585,5088,86778K894
12/08/2020-0,94%-0,8488,0988,9388,0089,02443K393
11/08/2020-0,73%-0,6588,9388,9088,4089,65237K124
10/08/20201,62%1,4389,5888,6387,7789,87474K157
07/08/20200,51%0,4588,1588,1187,0088,76263K172
06/08/2020-0,23%-0,2087,7088,0087,1089,91505K269
05/08/20200,23%0,2087,9087,9986,9988,00197K98
04/08/20200,23%0,2087,7087,5187,0188,50229K132
03/08/2020-1,09%-0,9687,5088,0085,9988,50408K195
31/07/20200,49%0,4388,4688,0188,0188,59372K130
30/07/2020-0,53%-0,4788,0388,5088,0088,91407K225
29/07/20200,34%0,3088,5088,5088,5089,38438K135
28/07/2020-1,42%-1,2788,2089,4787,9989,74489K300
27/07/20200,57%0,5189,4788,5688,1389,92450K214
24/07/2020-0,04%-0,0488,9688,9088,5089,58336K130
23/07/2020-0,03%-0,0389,0089,9788,5090,00476K211
22/07/2020-0,36%-0,3289,0389,0088,9589,90659K151
21/07/20200,97%0,8689,3588,9888,4089,67231K436
20/07/2020-2,76%-2,5188,4991,0088,4991,00603K1.175
17/07/20201,11%1,0091,0090,1389,3291,323M222
16/07/20200,04%0,0490,0089,9688,8091,00397K178
15/07/20201,67%1,4889,9688,4988,4890,003M1.267
14/07/2020-0,14%-0,1288,4889,1787,5089,20785K408
13/07/2020-0,71%-0,6388,6089,9588,3091,343M315
10/07/2020-1,78%-1,6289,2390,8688,0290,952M254
09/07/2020-0,22%-0,2090,8590,8589,2590,90339K218
08/07/2020-0,44%-0,4091,0591,6091,0092,97662K333
07/07/20200,70%0,6491,4590,9190,9091,88292K199
06/07/20200,65%0,5990,8190,2290,2290,96139K74
03/07/2020-0,44%-0,4090,2290,5590,1991,41811K408
02/07/20200,69%0,6290,6289,9589,9090,97188K127
01/07/20200,12%0,1190,0089,8088,9890,00199K112
30/06/20201,00%0,8989,8988,4788,4789,966M184
29/06/2020-0,84%-0,7589,0089,7588,3589,756M138
26/06/20200,30%0,2789,7589,4088,4489,99253K117
25/06/20200,65%0,5889,4889,5087,5389,862M1.127
24/06/2020-0,81%-0,7388,9089,4587,0190,76781K893
23/06/2020-0,54%-0,4989,6390,7389,3090,999M2.690
22/06/2020-2,49%-2,3090,1292,5189,2292,643M2.967
19/06/2020-1,35%-1,2692,4293,6791,1193,92730K967
18/06/20200,86%0,8093,6892,8892,8893,852M156
17/06/20200,41%0,3892,8891,2091,0093,62484K295
16/06/20200,86%0,7992,5091,2091,1792,50219K224
15/06/2020-0,81%-0,7591,7192,0089,0192,501M263
12/06/20200,50%0,4692,4692,0092,0092,95396K177
10/06/2020-1,06%-0,9992,0092,9992,0093,44226K126
09/06/2020-2,01%-1,9192,9993,9991,2593,99454K186
08/06/20203,15%2,9094,9092,3192,3195,83665K437
05/06/2020-0,64%-0,5992,0092,5692,0097,49704K566
04/06/20203,20%2,8792,5989,7689,5092,90641K234
03/06/20202,20%1,9389,7289,0088,0589,86443K190
02/06/20200,92%0,8087,7986,9986,9989,89385K191
01/06/2020-0,59%-0,5286,9988,4986,0388,661M1.080
29/05/2020-0,67%-0,5987,5188,1086,8288,95504K347
28/05/20200,97%0,8588,1087,5486,0089,89456K342
27/05/20201,02%0,8887,2586,6086,0087,614M2.303
26/05/20203,44%2,8786,3783,5083,0086,872M907
25/05/20202,47%2,0183,5081,9781,0483,51888K325
22/05/2020-0,86%-0,7181,4983,4580,1283,45730K760
21/05/20200,24%0,2082,2082,5181,5083,90584K283
20/05/20201,86%1,5082,0080,5079,0083,30603K777
19/05/2020-1,11%-0,9080,5082,4079,5082,402M1.109
18/05/2020-0,73%-0,6081,4082,6979,5083,79972K605
15/05/2020-0,89%-0,7482,0082,0681,0083,38396K202
14/05/2020-0,31%-0,2682,7483,0181,8083,46598K559
13/05/2020-3,38%-2,9083,0086,0081,6386,50608K1.064
12/05/2020-0,10%-0,0985,9085,0085,0086,48712K297
11/05/2020-0,53%-0,4685,9985,1385,1387,90606K505
08/05/20200,88%0,7586,4585,7085,7087,10209K77
07/05/20201,66%1,4085,7084,8783,5185,983M311
06/05/20200,36%0,3084,3084,0383,0085,00304K154
05/05/20200,61%0,5184,0084,0983,2885,00661K182
04/05/20200,59%0,4983,4983,9982,0084,50238K133
30/04/2020-2,87%-2,4583,0085,0181,6085,01564K149
29/04/20201,71%1,4485,4584,0582,8185,50315K125
28/04/20202,45%2,0184,0182,0082,0084,49791K1.066
27/04/2020-0,47%-0,3982,0082,3981,3282,50361K207
24/04/2020-2,62%-2,2282,3985,0180,0585,97613K646
23/04/20201,31%1,0984,6184,0083,5287,301M2.449
22/04/20200,02%0,0283,5284,9683,5087,87522K422
20/04/2020-0,01%-0,0183,5084,7883,5084,90467K493
17/04/20202,97%2,4183,5182,9982,0084,45124K167
16/04/2020-4,60%-3,9181,1085,0181,0287,91529K1.433
15/04/20201,82%1,5285,0182,9982,1188,00349K1.411
14/04/20203,01%2,4483,4982,5581,0584,42188K85
13/04/20201,44%1,1581,0579,9978,1085,00353K118
09/04/2020-0,66%-0,5379,9080,0077,4980,00213K89
08/04/20200,55%0,4480,4379,9975,9980,43214K162
07/04/20204,53%3,4779,9978,7972,0080,45330K179
06/04/2020-1,26%-0,9876,5279,9874,9980,87363K673
03/04/2020-1,90%-1,5077,5080,0075,5080,89122K95
02/04/20200,00%0,0079,0080,0077,9982,97136K114
01/04/2020-2,89%-2,3579,0080,0078,0081,92143K97
31/03/20204,31%3,3681,3578,0078,0082,12784K123
30/03/20200,00%0,0077,9978,1976,9982,99272K141
27/03/20200,00%0,0077,9979,7772,0079,77590K1.555
26/03/202010,94%7,6977,9970,0068,5178,30615K297
25/03/20202,73%1,8770,3068,7163,0073,47442K344
24/03/2020-2,06%-1,4468,4370,0263,0473,99482K315
23/03/2020-12,66%-10,1369,8774,5260,0077,001M1.468
20/03/20202,56%2,0080,0088,0074,5089,29350K251
19/03/2020-1,25%-0,9978,0081,0059,8081,00600K563
18/03/2020-9,73%-8,5178,9985,1072,0088,001M983
17/03/2020-4,58%-4,2087,5090,6985,1092,001M370
16/03/2020--91,7093,0085,0093,00670K386


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito