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
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	0,88%	0,81	92,75	91,94	91,87	92,75	2M	3.625
04/10/2023	-0,30%	-0,28	91,94	92,22	91,69	92,59	2M	3.605
03/10/2023	0,02%	0,02	92,22	92,49	91,86	92,70	2M	5.572
02/10/2023	0,02%	0,02	92,20	92,18	91,62	92,77	2M	5.025
29/09/2023	0,03%	0,03	92,18	92,21	91,00	92,84	3M	5.977
28/09/2023	-1,12%	-1,04	92,15	92,98	92,15	93,18	2M	3.899
27/09/2023	0,80%	0,74	93,19	92,45	92,00	93,72	3M	7.229
26/09/2023	-1,06%	-0,99	92,45	93,25	92,28	93,25	2M	5.094
25/09/2023	-0,56%	-0,53	93,44	93,97	92,55	93,97	3M	9.689
22/09/2023	-0,12%	-0,11	93,97	94,08	93,50	94,50	2M	6.890
21/09/2023	1,12%	1,04	94,08	92,98	92,88	94,08	3M	7.112
20/09/2023	-0,96%	-0,90	93,04	94,00	92,92	94,19	2M	3.898
19/09/2023	-0,16%	-0,15	93,94	94,09	93,29	94,13	2M	5.332
18/09/2023	0,89%	0,83	94,09	93,07	92,35	94,37	3M	7.391
15/09/2023	0,93%	0,86	93,26	92,41	92,30	93,60	2M	5.342
14/09/2023	0,17%	0,16	92,40	92,24	92,08	92,76	2M	2.225
13/09/2023	-0,28%	-0,26	92,24	92,40	91,47	92,48	3M	2.986
12/09/2023	-0,90%	-0,84	92,50	93,11	92,24	93,30	2M	3.101
11/09/2023	-1,23%	-1,16	93,34	94,50	93,23	94,54	3M	4.960
08/09/2023	0,14%	0,13	94,50	94,60	94,05	94,75	2M	4.969
06/09/2023	0,54%	0,51	94,37	93,86	93,67	94,60	2M	3.226
05/09/2023	-0,01%	-0,01	93,86	93,87	93,35	93,87	1M	2.601
04/09/2023	0,84%	0,78	93,87	93,10	93,10	93,97	1M	3.704
01/09/2023	-0,39%	-0,36	93,09	93,45	93,06	94,05	2M	5.804
31/08/2023	-0,16%	-0,15	93,45	93,68	93,02	94,45	2M	5.902
30/08/2023	-0,28%	-0,26	93,60	93,57	93,00	94,50	2M	5.595
29/08/2023	0,98%	0,91	93,86	92,64	92,50	93,96	3M	7.034
28/08/2023	0,00%	0,00	92,95	92,98	92,53	93,32	1M	3.291
25/08/2023	-0,69%	-0,65	92,95	93,50	92,81	93,65	2M	3.041
24/08/2023	1,07%	0,99	93,60	93,20	92,70	93,72	2M	3.393
23/08/2023	-0,67%	-0,62	92,61	93,39	92,53	94,13	5M	4.403
22/08/2023	-0,64%	-0,60	93,23	93,78	92,79	93,78	2M	5.481
21/08/2023	1,03%	0,96	93,83	92,87	92,52	93,83	3M	5.544
18/08/2023	-0,18%	-0,17	92,87	92,90	92,38	93,26	2M	6.516
17/08/2023	-0,91%	-0,85	93,04	93,37	92,50	93,62	3M	6.584
16/08/2023	-0,73%	-0,69	93,89	94,57	93,50	94,57	2M	8.296
15/08/2023	0,84%	0,79	94,58	93,80	93,37	94,98	3M	5.488
14/08/2023	-0,10%	-0,09	93,79	93,87	93,00	94,36	2M	4.937
11/08/2023	0,50%	0,47	93,88	93,40	93,13	94,27	2M	4.576
10/08/2023	-0,13%	-0,12	93,41	93,77	93,04	95,20	3M	4.470
09/08/2023	-1,65%	-1,57	93,53	93,50	92,50	93,90	2M	3.013
08/08/2023	-1,70%	-1,64	95,10	96,02	94,95	96,51	3M	5.146
07/08/2023	2,72%	2,56	96,74	94,18	94,18	97,74	6M	7.145
04/08/2023	1,66%	1,54	94,18	91,95	91,95	94,43	3M	2.879
03/08/2023	0,75%	0,69	92,64	91,99	91,50	92,64	3M	3.289
02/08/2023	0,00%	0,00	91,95	91,17	91,17	92,30	2M	5.034
01/08/2023	-0,26%	-0,24	91,95	92,15	90,55	92,49	4M	6.886
31/07/2023	0,00%	0,00	92,19	92,00	91,90	92,53	3M	5.438
28/07/2023	0,21%	0,19	92,19	92,00	91,55	92,34	2M	4.994
27/07/2023	0,00%	0,00	92,00	92,07	91,56	92,32	2M	4.464
26/07/2023	-0,22%	-0,20	92,00	92,20	91,50	92,71	2M	4.499
25/07/2023	0,04%	0,04	92,20	92,22	92,01	93,00	2M	4.414
24/07/2023	-0,63%	-0,58	92,16	92,74	92,00	93,50	2M	4.263
21/07/2023	-0,49%	-0,46	92,74	92,88	92,10	93,50	2M	5.723
20/07/2023	1,40%	1,29	93,20	92,00	90,97	93,50	5M	4.543
19/07/2023	-0,64%	-0,59	91,91	92,50	91,50	92,80	4M	6.914
18/07/2023	-0,33%	-0,31	92,50	92,81	92,26	93,33	2M	6.025
17/07/2023	0,25%	0,23	92,81	92,60	92,20	93,49	3M	6.912
14/07/2023	-0,04%	-0,04	92,58	92,63	92,17	92,99	2M	3.317
13/07/2023	-0,19%	-0,18	92,62	93,00	92,00	93,30	2M	4.228
12/07/2023	-0,23%	-0,21	92,80	93,01	92,15	93,99	3M	5.787
11/07/2023	-0,20%	-0,19	93,01	91,66	91,25	93,40	4M	8.928
10/07/2023	0,02%	0,02	93,20	93,20	92,95	93,87	3M	3.556
07/07/2023	1,25%	1,15	93,18	92,16	92,01	93,30	3M	5.971
06/07/2023	-0,15%	-0,14	92,03	92,18	91,75	92,18	3M	4.620
05/07/2023	1,30%	1,18	92,17	90,99	90,98	92,38	4M	4.347
04/07/2023	-0,07%	-0,06	90,99	91,05	90,65	91,41	3M	4.411
03/07/2023	1,62%	1,45	91,05	89,60	89,22	92,00	5M	8.024
30/06/2023	0,60%	0,53	89,60	89,10	89,00	89,60	3M	4.128
29/06/2023	0,08%	0,07	89,07	89,28	88,63	89,75	4M	7.417
28/06/2023	-0,12%	-0,11	89,00	89,50	88,54	89,60	3M	4.939
27/06/2023	-0,27%	-0,24	89,11	89,80	88,69	89,93	3M	4.955
26/06/2023	-0,25%	-0,22	89,35	89,70	88,95	89,95	3M	3.985
23/06/2023	0,48%	0,43	89,57	88,76	88,76	89,93	2M	5.056
22/06/2023	-0,90%	-0,81	89,14	89,91	88,75	90,54	3M	4.189
21/06/2023	-0,64%	-0,58	89,95	90,99	89,85	90,99	2M	4.798
20/06/2023	-0,41%	-0,37	90,53	90,90	90,25	91,50	3M	6.146
19/06/2023	-0,10%	-0,09	90,90	90,99	90,25	91,46	3M	6.510
16/06/2023	0,60%	0,54	90,99	90,45	89,85	90,99	2M	5.419
15/06/2023	1,74%	1,55	90,45	88,93	88,93	90,45	3M	4.401
14/06/2023	-0,21%	-0,19	88,90	89,20	88,75	89,37	3M	6.460
13/06/2023	0,38%	0,34	89,09	89,57	88,85	89,70	6M	4.133
12/06/2023	-1,87%	-1,69	88,75	89,67	88,75	89,92	2M	3.630
09/06/2023	-0,34%	-0,31	90,44	90,77	90,36	91,15	3M	2.808
07/06/2023	0,63%	0,57	90,75	90,02	89,62	91,96	6M	5.361
06/06/2023	-0,23%	-0,21	90,18	90,38	90,01	90,39	2M	2.970
05/06/2023	0,51%	0,46	90,39	89,95	89,93	90,70	2M	5.687
02/06/2023	-0,27%	-0,24	89,93	90,78	89,45	90,78	2M	3.136
01/06/2023	1,38%	1,23	90,17	88,94	88,70	91,61	3M	4.419
31/05/2023	0,37%	0,33	88,94	88,95	88,50	88,96	2M	4.866
30/05/2023	-0,31%	-0,28	88,61	88,88	88,26	88,99	2M	4.704
29/05/2023	-0,11%	-0,10	88,89	89,05	88,51	89,05	2M	3.072
26/05/2023	0,06%	0,05	88,99	88,76	88,24	89,09	2M	3.688
25/05/2023	-0,39%	-0,35	88,94	89,60	87,52	89,61	2M	3.108
24/05/2023	-0,17%	-0,15	89,29	89,24	89,00	89,91	2M	5.503
23/05/2023	0,01%	0,01	89,44	89,93	89,04	89,99	2M	3.598
22/05/2023	-0,49%	-0,44	89,43	89,90	89,25	89,99	2M	3.579
19/05/2023	-	-	89,87	89,59	89,00	89,97	2M	4.730

Date,Open,High,Low,Close,Volume
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
04-Oct-23,92.22,92.59,91.69,91.94,1675538
03-Oct-23,92.49,92.70,91.86,92.22,2305087
02-Oct-23,92.18,92.77,91.62,92.20,2438347
29-Sep-23,92.21,92.84,91.00,92.18,2713446
28-Sep-23,92.98,93.18,92.15,92.15,1526539
27-Sep-23,92.45,93.72,92.00,93.19,3010690
26-Sep-23,93.25,93.25,92.28,92.45,2027256
25-Sep-23,93.97,93.97,92.55,93.44,3071491
22-Sep-23,94.08,94.50,93.50,93.97,2358168
21-Sep-23,92.98,94.08,92.88,94.08,2542909
20-Sep-23,94.00,94.19,92.92,93.04,1999325
19-Sep-23,94.09,94.13,93.29,93.94,1996166
18-Sep-23,93.07,94.37,92.35,94.09,2719138
15-Sep-23,92.41,93.60,92.30,93.26,2399763
14-Sep-23,92.24,92.76,92.08,92.40,2161926
13-Sep-23,92.40,92.48,91.47,92.24,2749092
12-Sep-23,93.11,93.30,92.24,92.50,1938318
11-Sep-23,94.50,94.54,93.23,93.34,3088421
08-Sep-23,94.60,94.75,94.05,94.50,1832121
06-Sep-23,93.86,94.60,93.67,94.37,1816837
05-Sep-23,93.87,93.87,93.35,93.86,1458679
04-Sep-23,93.10,93.97,93.10,93.87,1294014
01-Sep-23,93.45,94.05,93.06,93.09,2022006
31-Aug-23,93.68,94.45,93.02,93.45,2279883
30-Aug-23,93.57,94.50,93.00,93.60,1767909
29-Aug-23,92.64,93.96,92.50,93.86,2686623
28-Aug-23,92.98,93.32,92.53,92.95,1478713
25-Aug-23,93.50,93.65,92.81,92.95,1672523
24-Aug-23,93.20,93.72,92.70,93.60,1618794
23-Aug-23,93.39,94.13,92.53,92.61,4517354
22-Aug-23,93.78,93.78,92.79,93.23,2226040
21-Aug-23,92.87,93.83,92.52,93.83,2609865
18-Aug-23,92.90,93.26,92.38,92.87,2209705
17-Aug-23,93.37,93.62,92.50,93.04,2800099
16-Aug-23,94.57,94.57,93.50,93.89,2217592
15-Aug-23,93.80,94.98,93.37,94.58,2779737
14-Aug-23,93.87,94.36,93.00,93.79,2386357
11-Aug-23,93.40,94.27,93.13,93.88,2027338
10-Aug-23,93.77,95.20,93.04,93.41,2907809
09-Aug-23,93.50,93.90,92.50,93.53,2444261
08-Aug-23,96.02,96.51,94.95,95.10,2772911
07-Aug-23,94.18,97.74,94.18,96.74,5542851
04-Aug-23,91.95,94.43,91.95,94.18,3398423
03-Aug-23,91.99,92.64,91.50,92.64,2773180
02-Aug-23,91.17,92.30,91.17,91.95,2278491
01-Aug-23,92.15,92.49,90.55,91.95,4178206
31-Jul-23,92.00,92.53,91.90,92.19,2567472
28-Jul-23,92.00,92.34,91.55,92.19,2124349
27-Jul-23,92.07,92.32,91.56,92.00,1776285
26-Jul-23,92.20,92.71,91.50,92.00,1849854
25-Jul-23,92.22,93.00,92.01,92.20,2134535
24-Jul-23,92.74,93.50,92.00,92.16,2367989
21-Jul-23,92.88,93.50,92.10,92.74,1906620
20-Jul-23,92.00,93.50,90.97,93.20,4622567
19-Jul-23,92.50,92.80,91.50,91.91,3798056
18-Jul-23,92.81,93.33,92.26,92.50,2481127
17-Jul-23,92.60,93.49,92.20,92.81,2922031
14-Jul-23,92.63,92.99,92.17,92.58,1637162
13-Jul-23,93.00,93.30,92.00,92.62,2034684
12-Jul-23,93.01,93.99,92.15,92.80,3205579
11-Jul-23,91.66,93.40,91.25,93.01,3869899
10-Jul-23,93.20,93.87,92.95,93.20,3344717
07-Jul-23,92.16,93.30,92.01,93.18,3390749
06-Jul-23,92.18,92.18,91.75,92.03,3304437
05-Jul-23,90.99,92.38,90.98,92.17,3555830
04-Jul-23,91.05,91.41,90.65,90.99,2785081
03-Jul-23,89.60,92.00,89.22,91.05,4934316
30-Jun-23,89.10,89.60,89.00,89.60,2914431
29-Jun-23,89.28,89.75,88.63,89.07,4189242
28-Jun-23,89.50,89.60,88.54,89.00,3232633
27-Jun-23,89.80,89.93,88.69,89.11,3335464
26-Jun-23,89.70,89.95,88.95,89.35,2534747
23-Jun-23,88.76,89.93,88.76,89.57,2316123
22-Jun-23,89.91,90.54,88.75,89.14,3087249
21-Jun-23,90.99,90.99,89.85,89.95,2392288
20-Jun-23,90.90,91.50,90.25,90.53,3170559
19-Jun-23,90.99,91.46,90.25,90.90,2689015
16-Jun-23,90.45,90.99,89.85,90.99,2145478
15-Jun-23,88.93,90.45,88.93,90.45,2608353
14-Jun-23,89.20,89.37,88.75,88.90,2669061
13-Jun-23,89.57,89.70,88.85,89.09,6289995
12-Jun-23,89.67,89.92,88.75,88.75,2079143
09-Jun-23,90.77,91.15,90.36,90.44,2612190
07-Jun-23,90.02,91.96,89.62,90.75,6264152
06-Jun-23,90.38,90.39,90.01,90.18,2159773
05-Jun-23,89.95,90.70,89.93,90.39,2159018
02-Jun-23,90.78,90.78,89.45,89.93,1973592
01-Jun-23,88.94,91.61,88.70,90.17,3245421
31-May-23,88.95,88.96,88.50,88.94,1655536
30-May-23,88.88,88.99,88.26,88.61,2014358
29-May-23,89.05,89.05,88.51,88.89,1510369
26-May-23,88.76,89.09,88.24,88.99,1825592
25-May-23,89.60,89.61,87.52,88.94,1771305
24-May-23,89.24,89.91,89.00,89.29,2227662
23-May-23,89.93,89.99,89.04,89.44,1758757
22-May-23,89.90,89.99,89.25,89.43,1861656
19-May-23,89.59,89.97,89.00,89.87,2267180

*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