Cotação atual, histórico e gráfico do papel: CVCB1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/07/2021 | 2,73% | 0,15 | 5,65 | 5,60 | 5,20 | 5,92 | 2M | 1.242 |
| 20/07/2021 | -1,08% | -0,06 | 5,50 | 5,50 | 5,14 | 6,22 | 2M | 961 |
| 19/07/2021 | -15,89% | -1,05 | 5,56 | 6,22 | 5,50 | 6,22 | 1M | 782 |
| 16/07/2021 | -8,95% | -0,65 | 6,61 | 7,56 | 6,61 | 7,61 | 1M | 624 |
| 15/07/2021 | -8,68% | -0,69 | 7,26 | 7,99 | 7,26 | 7,99 | 1M | 512 |
| 14/07/2021 | -0,13% | -0,01 | 7,95 | 8,07 | 7,80 | 8,82 | 4M | 2.088 |
| 13/07/2021 | -2,33% | -0,19 | 7,96 | 8,16 | 7,62 | 8,16 | 3M | 705 |
| 12/07/2021 | 27,74% | 1,77 | 8,15 | 6,75 | 6,38 | 8,30 | 3M | 1.396 |
| 08/07/2021 | -6,31% | -0,43 | 6,38 | 6,75 | 6,05 | 6,80 | 2M | 881 |
| 07/07/2021 | -8,59% | -0,64 | 6,81 | 7,51 | 6,61 | 7,77 | 1M | 703 |
| 06/07/2021 | -10,13% | -0,84 | 7,45 | 8,27 | 7,41 | 8,27 | 2M | 801 |
| 05/07/2021 | 4,41% | 0,35 | 8,29 | 7,90 | 7,80 | 8,90 | 2M | 931 |
| 02/07/2021 | 0,25% | 0,02 | 7,94 | 7,90 | 7,80 | 8,50 | 4M | 1.856 |
| 01/07/2021 | -7,58% | -0,65 | 7,92 | 8,60 | 7,92 | 8,80 | 2M | 1.304 |
| 30/06/2021 | -4,67% | -0,42 | 8,57 | 8,99 | 7,80 | 8,99 | 3M | 1.360 |
| 29/06/2021 | -10,10% | -1,01 | 8,99 | 9,87 | 8,25 | 9,90 | 6M | 1.989 |
| 28/06/2021 | 24,53% | 1,97 | 10,00 | 8,05 | 8,05 | 10,00 | 3M | 699 |
| 25/06/2021 | -38,94% | -5,12 | 8,03 | 12,00 | 8,03 | 12,00 | 179K | 42 |
| 10/08/2020 | 9,40% | 1,13 | 13,15 | 11,83 | 11,41 | 13,15 | 7M | 1.732 |
| 07/08/2020 | -8,59% | -1,13 | 12,02 | 13,15 | 11,85 | 13,78 | 4M | 1.428 |
| 06/08/2020 | -0,83% | -0,11 | 13,15 | 13,49 | 12,76 | 14,20 | 4M | 1.253 |
| 05/08/2020 | -1,04% | -0,14 | 13,26 | 13,46 | 12,50 | 13,98 | 2M | 749 |
| 04/08/2020 | -10,73% | -1,61 | 13,40 | 14,96 | 13,40 | 14,96 | 2M | 620 |
| 03/08/2020 | -7,35% | -1,19 | 15,01 | 16,35 | 14,70 | 16,47 | 3M | 843 |
| 31/07/2020 | -5,59% | -0,96 | 16,20 | 17,00 | 16,20 | 17,18 | 5M | 1.416 |
| 30/07/2020 | 0,94% | 0,16 | 17,16 | 16,89 | 16,42 | 17,50 | 3M | 984 |
| 29/07/2020 | -2,97% | -0,52 | 17,00 | 16,92 | 15,91 | 17,55 | 7M | 1.510 |
| 28/07/2020 | 2,70% | 0,46 | 17,52 | 17,06 | 16,51 | 17,55 | 3M | 730 |
| 27/07/2020 | -2,35% | -0,41 | 17,06 | 16,90 | 16,05 | 17,47 | 2M | 578 |
| 24/07/2020 | 2,70% | 0,46 | 17,47 | 16,75 | 15,50 | 17,47 | 3M | 801 |
| 23/07/2020 | -0,82% | -0,14 | 17,01 | 17,51 | 16,68 | 19,00 | 11M | 2.552 |
| 22/07/2020 | -6,18% | -1,13 | 17,15 | 17,60 | 17,15 | 18,22 | 8M | 1.541 |
| 21/07/2020 | 4,46% | 0,78 | 18,28 | 16,50 | 16,50 | 18,51 | 9M | 1.606 |
| 20/07/2020 | -6,91% | -1,30 | 17,50 | 18,25 | 15,50 | 18,35 | 9M | 2.790 |
| 17/07/2020 | -8,29% | -1,70 | 18,80 | 19,70 | 18,40 | 20,50 | 14M | 2.485 |
| 16/07/2020 | 7,33% | 1,40 | 20,50 | 20,00 | 18,10 | 20,98 | 7M | 849 |
| 15/07/2020 | - | - | 19,10 | 16,01 | 15,85 | 19,69 | 3M | 572 |
Date,Open,High,Low,Close,Volume
21-Jul-21,5.60,5.92,5.20,5.65,2395842
20-Jul-21,5.50,6.22,5.14,5.50,1862329
19-Jul-21,6.22,6.22,5.50,5.56,1485705
16-Jul-21,7.56,7.61,6.61,6.61,1219136
15-Jul-21,7.99,7.99,7.26,7.26,1217939
14-Jul-21,8.07,8.82,7.80,7.95,4102163
13-Jul-21,8.16,8.16,7.62,7.96,2805709
12-Jul-21,6.75,8.30,6.38,8.15,3260935
08-Jul-21,6.75,6.80,6.05,6.38,1798683
07-Jul-21,7.51,7.77,6.61,6.81,1287666
06-Jul-21,8.27,8.27,7.41,7.45,1910532
05-Jul-21,7.90,8.90,7.80,8.29,1866510
02-Jul-21,7.90,8.50,7.80,7.94,3984801
01-Jul-21,8.60,8.80,7.92,7.92,2009427
30-Jun-21,8.99,8.99,7.80,8.57,3053245
29-Jun-21,9.87,9.90,8.25,8.99,5553467
28-Jun-21,8.05,10.00,8.05,10.00,2528807
25-Jun-21,12.00,12.00,8.03,8.03,178676
10-Aug-20,11.83,13.15,11.41,13.15,6528484
07-Aug-20,13.15,13.78,11.85,12.02,3891598
06-Aug-20,13.49,14.20,12.76,13.15,4304704
05-Aug-20,13.46,13.98,12.50,13.26,2318464
04-Aug-20,14.96,14.96,13.40,13.40,1867327
03-Aug-20,16.35,16.47,14.70,15.01,3011347
31-Jul-20,17.00,17.18,16.20,16.20,4614349
30-Jul-20,16.89,17.50,16.42,17.16,3112747
29-Jul-20,16.92,17.55,15.91,17.00,6715946
28-Jul-20,17.06,17.55,16.51,17.52,2533011
27-Jul-20,16.90,17.47,16.05,17.06,2233070
24-Jul-20,16.75,17.47,15.50,17.47,3480902
23-Jul-20,17.51,19.00,16.68,17.01,10891311
22-Jul-20,17.60,18.22,17.15,17.15,8376606
21-Jul-20,16.50,18.51,16.50,18.28,8723998
20-Jul-20,18.25,18.35,15.50,17.50,9318934
17-Jul-20,19.70,20.50,18.40,18.80,13978372
16-Jul-20,20.00,20.98,18.10,20.50,6919170
15-Jul-20,16.01,19.69,15.85,19.10,2874583
*exoneração de responsabilidade e termos de uso