Cotação atual, histórico e gráfico do papel: CVCB3

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 CVCB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-3,19%	-0,23	6,98	7,00	6,87	7,28	130M	15.747
29/06/2022	-6,36%	-0,49	7,21	7,71	7,15	7,94	148M	18.708
28/06/2022	-5,06%	-0,41	7,70	8,15	7,70	8,44	174M	15.877
27/06/2022	-4,70%	-0,40	8,11	8,61	8,04	8,72	177M	23.381
24/06/2022	-4,17%	-0,37	8,51	9,01	7,86	9,08	283M	31.343
23/06/2022	-1,99%	-0,18	8,88	9,10	8,81	9,30	100M	12.291
22/06/2022	-3,62%	-0,34	9,06	9,08	8,96	9,68	101M	9.572
21/06/2022	-0,63%	-0,06	9,40	9,59	9,09	9,88	110M	12.084
20/06/2022	-1,87%	-0,18	9,46	9,66	8,89	9,82	129M	14.882
17/06/2022	11,19%	0,97	9,64	8,39	8,12	9,64	214M	25.147
15/06/2022	13,19%	1,01	8,67	7,89	7,80	8,85	199M	22.041

14/06/2022	-6,70%	-0,55	7,66	8,36	7,60	8,39	111M	16.434
13/06/2022	-11,72%	-1,09	8,21	8,99	8,11	8,99	141M	19.446
10/06/2022	-5,39%	-0,53	9,30	9,74	9,30	9,85	93M	12.362
09/06/2022	-2,38%	-0,24	9,83	10,05	9,64	10,13	132M	15.799
08/06/2022	-1,95%	-0,20	10,07	10,22	10,02	10,49	82M	9.621
07/06/2022	0,00%	0,00	10,27	10,35	10,13	10,60	109M	13.505
06/06/2022	-2,65%	-0,28	10,27	10,68	10,25	10,80	70M	8.136
03/06/2022	-2,13%	-0,23	10,55	10,75	10,52	10,76	52M	5.825
02/06/2022	-0,19%	-0,02	10,78	10,89	10,66	10,96	74M	9.756
01/06/2022	-1,10%	-0,12	10,80	11,00	10,62	11,00	83M	8.748
31/05/2022	-0,91%	-0,10	10,92	11,11	10,87	11,26	73M	8.321
30/05/2022	-2,56%	-0,29	11,02	11,41	10,98	11,62	68M	6.236
27/05/2022	-2,08%	-0,24	11,31	11,64	11,15	11,78	104M	7.911
26/05/2022	6,75%	0,73	11,55	11,01	10,72	11,62	148M	16.931
25/05/2022	-4,25%	-0,48	10,82	11,30	10,69	11,30	148M	18.756
24/05/2022	-6,30%	-0,76	11,30	11,83	11,19	11,83	174M	22.785
23/05/2022	-3,05%	-0,38	12,06	12,61	11,61	12,67	135M	16.623
20/05/2022	-1,27%	-0,16	12,44	12,93	12,24	12,99	80M	8.377
19/05/2022	0,08%	0,01	12,60	12,48	12,48	12,97	68M	6.682
18/05/2022	-3,52%	-0,46	12,59	12,95	12,48	13,03	79M	9.026
17/05/2022	1,08%	0,14	13,05	13,25	12,90	13,71	193M	15.511
16/05/2022	-1,15%	-0,15	12,91	13,00	12,82	13,26	106M	9.676
13/05/2022	9,75%	1,16	13,06	12,12	12,01	13,13	181M	13.673
12/05/2022	5,87%	0,66	11,90	11,15	11,05	11,95	175M	14.314
11/05/2022	-5,47%	-0,65	11,24	11,42	11,22	12,07	182M	14.069
10/05/2022	5,69%	0,64	11,89	11,47	11,30	12,00	129M	12.367
09/05/2022	-6,25%	-0,75	11,25	11,71	11,18	11,89	130M	11.202
06/05/2022	-1,96%	-0,24	12,00	12,22	11,95	12,54	130M	10.760
05/05/2022	-5,85%	-0,76	12,24	12,46	11,97	12,69	120M	10.589
04/05/2022	4,25%	0,53	13,00	12,32	11,82	13,06	162M	13.936
03/05/2022	-2,88%	-0,37	12,47	12,94	12,39	13,04	88M	10.199
02/05/2022	-3,17%	-0,42	12,84	12,63	12,57	13,15	117M	11.863
29/04/2022	-0,53%	-0,07	13,26	13,59	13,24	13,85	106M	9.907
28/04/2022	-0,60%	-0,08	13,33	13,55	13,05	13,77	96M	10.280
27/04/2022	2,37%	0,31	13,41	13,51	13,21	13,65	126M	11.235
26/04/2022	-6,16%	-0,86	13,10	13,95	13,07	14,07	201M	15.336
25/04/2022	1,60%	0,22	13,96	13,43	13,26	14,00	144M	16.413
22/04/2022	-4,72%	-0,68	13,74	14,06	13,63	14,25	104M	12.543
20/04/2022	-0,48%	-0,07	14,42	14,58	14,15	14,74	133M	10.929
19/04/2022	1,12%	0,16	14,49	14,06	13,87	14,68	154M	8.990
18/04/2022	-0,21%	-0,03	14,33	14,22	13,96	14,44	108M	9.121
14/04/2022	-1,17%	-0,17	14,36	14,47	14,20	14,75	122M	11.318
13/04/2022	-2,81%	-0,42	14,53	15,17	14,44	15,20	181M	16.309
12/04/2022	1,15%	0,17	14,95	15,22	14,85	15,72	189M	14.639
11/04/2022	-1,47%	-0,22	14,78	14,60	14,42	15,14	128M	11.814
08/04/2022	-5,00%	-0,79	15,00	15,95	14,97	16,16	238M	17.483
07/04/2022	0,38%	0,06	15,79	15,65	15,41	16,18	187M	15.077
06/04/2022	-8,97%	-1,55	15,73	16,85	15,41	16,85	339M	26.066
05/04/2022	1,35%	0,23	17,28	17,15	17,03	17,97	366M	23.412
04/04/2022	1,19%	0,20	17,05	16,85	16,68	17,15	134M	10.272
01/04/2022	0,96%	0,16	16,85	16,88	16,41	17,19	187M	14.593
31/03/2022	2,52%	0,41	16,69	16,35	16,25	17,00	247M	15.852
30/03/2022	-2,16%	-0,36	16,28	16,64	16,17	17,03	193M	17.339
29/03/2022	3,74%	0,60	16,64	16,50	16,49	17,17	179M	14.031
28/03/2022	0,31%	0,05	16,04	16,03	15,40	16,28	150M	12.909
25/03/2022	3,70%	0,57	15,99	15,57	15,44	16,05	219M	19.456
24/03/2022	5,91%	0,86	15,42	14,63	14,60	15,55	211M	18.628
23/03/2022	4,52%	0,63	14,56	13,94	13,72	14,65	173M	14.690
22/03/2022	2,43%	0,33	13,93	13,74	13,65	14,34	154M	15.861
21/03/2022	1,12%	0,15	13,60	13,24	13,22	13,90	185M	16.730
18/03/2022	9,80%	1,20	13,45	12,01	11,90	13,59	327M	24.965
17/03/2022	3,64%	0,43	12,25	11,74	11,23	12,34	271M	22.832
16/03/2022	17,15%	1,73	11,82	10,50	10,40	11,84	405M	29.639
15/03/2022	0,40%	0,04	10,09	10,07	9,76	10,46	164M	16.254
14/03/2022	-4,74%	-0,50	10,05	10,60	9,96	10,79	98M	9.944
11/03/2022	-5,21%	-0,58	10,55	11,38	10,40	11,50	134M	13.323
10/03/2022	-3,89%	-0,45	11,13	11,25	10,82	11,32	183M	16.645
09/03/2022	16,97%	1,68	11,58	10,20	10,17	11,64	277M	25.363
08/03/2022	0,00%	0,00	9,90	10,30	9,74	10,30	230M	22.784
07/03/2022	-10,49%	-1,16	9,90	10,90	9,87	11,28	155M	18.089
04/03/2022	-6,67%	-0,79	11,06	11,93	11,01	11,95	187M	17.690
03/03/2022	-3,03%	-0,37	11,85	12,23	11,79	12,71	130M	13.487
02/03/2022	-2,63%	-0,33	12,22	12,15	11,84	12,45	85M	9.481
25/02/2022	-0,40%	-0,05	12,55	12,59	12,16	12,90	155M	14.979
24/02/2022	-3,52%	-0,46	12,60	12,18	11,94	12,78	191M	16.727
23/02/2022	-6,31%	-0,88	13,06	14,10	13,03	14,27	191M	15.394
22/02/2022	4,89%	0,65	13,94	13,33	13,33	14,05	229M	16.719
21/02/2022	-5,61%	-0,79	13,29	14,15	13,26	14,26	123M	10.272
18/02/2022	-4,09%	-0,60	14,08	14,90	14,07	14,94	176M	11.731
17/02/2022	-2,91%	-0,44	14,68	15,10	14,64	15,28	214M	15.664
16/02/2022	5,96%	0,85	15,12	14,36	14,03	15,20	280M	20.471
15/02/2022	6,89%	0,92	14,27	13,69	13,53	14,27	176M	11.929
14/02/2022	1,14%	0,15	13,35	13,10	13,06	13,85	196M	12.507
11/02/2022	-4,69%	-0,65	13,20	13,90	13,05	14,37	210M	17.925
10/02/2022	2,44%	0,33	13,85	13,54	13,22	13,98	187M	13.098
09/02/2022	3,52%	0,46	13,52	13,11	13,01	13,58	121M	9.832
08/02/2022	1,95%	0,25	13,06	12,72	12,49	13,26	90M	9.331
07/02/2022	-1,54%	-0,20	12,81	13,01	12,65	13,20	88M	9.567
04/02/2022	-5,11%	-0,70	13,01	13,64	12,93	13,68	107M	10.692
03/02/2022	2,08%	0,28	13,71	13,48	13,16	13,98	112M	11.965
02/02/2022	-5,95%	-0,85	13,43	14,35	13,35	14,54	127M	14.204
01/02/2022	-1,24%	-0,18	14,28	14,40	14,12	14,67	107M	11.376
31/01/2022	5,93%	0,81	14,46	13,60	13,53	14,47	121M	12.710
28/01/2022	-1,30%	-0,18	13,65	13,78	13,20	13,84	102M	10.462
27/01/2022	2,07%	0,28	13,83	13,67	13,56	14,04	156M	14.391
26/01/2022	4,88%	0,63	13,55	13,20	13,07	14,05	174M	18.724
25/01/2022	1,73%	0,22	12,92	12,60	12,43	13,30	119M	12.616
24/01/2022	-0,47%	-0,06	12,70	12,72	12,41	12,90	131M	14.630
21/01/2022	-0,08%	-0,01	12,76	12,56	12,30	12,93	175M	19.729
20/01/2022	10,47%	1,21	12,77	11,71	11,65	13,00	218M	18.558
19/01/2022	4,24%	0,47	11,56	11,22	11,16	12,02	156M	13.201
18/01/2022	-4,23%	-0,49	11,09	11,51	11,03	11,53	112M	11.496
17/01/2022	-1,11%	-0,13	11,58	11,66	11,37	11,89	77M	7.673
14/01/2022	-2,01%	-0,24	11,71	11,91	11,42	12,09	130M	11.247
13/01/2022	0,17%	0,02	11,95	11,84	11,67	12,19	76M	9.093
12/01/2022	2,58%	0,30	11,93	11,66	11,52	12,24	87M	10.791
11/01/2022	0,35%	0,04	11,63	11,57	11,38	11,90	67M	10.595
10/01/2022	0,52%	0,06	11,59	11,30	11,14	11,60	54M	8.866
07/01/2022	1,95%	0,22	11,53	11,10	10,97	11,68	113M	14.280
06/01/2022	1,07%	0,12	11,31	11,29	10,86	11,45	151M	19.889
05/01/2022	-6,98%	-0,84	11,19	11,80	11,15	12,13	169M	18.763
04/01/2022	-6,53%	-0,84	12,03	12,94	11,92	13,21	153M	17.158
03/01/2022	-4,10%	-0,55	12,87	13,40	12,70	13,65	119M	15.374
30/12/2021	2,13%	0,28	13,42	13,29	13,08	13,53	93M	12.906
29/12/2021	-7,33%	-1,04	13,14	14,15	13,07	14,31	150M	14.173
28/12/2021	3,13%	0,43	14,18	13,80	13,69	14,30	106M	10.999
27/12/2021	-0,22%	-0,03	13,75	13,71	13,55	14,23	113M	10.074
23/12/2021	-2,61%	-0,37	13,78	14,19	13,71	14,37	68M	8.144
22/12/2021	-0,07%	-0,01	14,15	14,17	13,97	14,84	136M	13.049
21/12/2021	2,16%	0,30	14,16	14,09	13,40	14,29	143M	16.196
20/12/2021	-8,76%	-1,33	13,86	14,49	13,76	14,64	172M	15.621
17/12/2021	-0,72%	-0,11	15,19	15,06	14,52	15,38	146M	14.651
16/12/2021	-	-	15,30	15,86	15,22	16,05	93M	9.519

Date,Open,High,Low,Close,Volume
30-Jun-22,7.00,7.28,6.87,6.98,130026736
29-Jun-22,7.71,7.94,7.15,7.21,148070838
28-Jun-22,8.15,8.44,7.70,7.70,173953968
27-Jun-22,8.61,8.72,8.04,8.11,176900099
24-Jun-22,9.01,9.08,7.86,8.51,283338297
23-Jun-22,9.10,9.30,8.81,8.88,100448268
22-Jun-22,9.08,9.68,8.96,9.06,100935489
21-Jun-22,9.59,9.88,9.09,9.40,110402634
20-Jun-22,9.66,9.82,8.89,9.46,128754825
17-Jun-22,8.39,9.64,8.12,9.64,214479257
15-Jun-22,7.89,8.85,7.80,8.67,198823645
14-Jun-22,8.36,8.39,7.60,7.66,111229085
13-Jun-22,8.99,8.99,8.11,8.21,140839723
10-Jun-22,9.74,9.85,9.30,9.30,93082090
09-Jun-22,10.05,10.13,9.64,9.83,132207027
08-Jun-22,10.22,10.49,10.02,10.07,82093885
07-Jun-22,10.35,10.60,10.13,10.27,109060364
06-Jun-22,10.68,10.80,10.25,10.27,70300241
03-Jun-22,10.75,10.76,10.52,10.55,51649861
02-Jun-22,10.89,10.96,10.66,10.78,73780675
01-Jun-22,11.00,11.00,10.62,10.80,83388461
31-May-22,11.11,11.26,10.87,10.92,73084926
30-May-22,11.41,11.62,10.98,11.02,67972567
27-May-22,11.64,11.78,11.15,11.31,103668965
26-May-22,11.01,11.62,10.72,11.55,148260917
25-May-22,11.30,11.30,10.69,10.82,147810180
24-May-22,11.83,11.83,11.19,11.30,173718790
23-May-22,12.61,12.67,11.61,12.06,135320122
20-May-22,12.93,12.99,12.24,12.44,80126289
19-May-22,12.48,12.97,12.48,12.60,68159013
18-May-22,12.95,13.03,12.48,12.59,78654664
17-May-22,13.25,13.71,12.90,13.05,193409703
16-May-22,13.00,13.26,12.82,12.91,105925080
13-May-22,12.12,13.13,12.01,13.06,181248226
12-May-22,11.15,11.95,11.05,11.90,174751987
11-May-22,11.42,12.07,11.22,11.24,181798664
10-May-22,11.47,12.00,11.30,11.89,128517845
09-May-22,11.71,11.89,11.18,11.25,129902289
06-May-22,12.22,12.54,11.95,12.00,130180373
05-May-22,12.46,12.69,11.97,12.24,119951368
04-May-22,12.32,13.06,11.82,13.00,161878574
03-May-22,12.94,13.04,12.39,12.47,88499273
02-May-22,12.63,13.15,12.57,12.84,116588603
29-Apr-22,13.59,13.85,13.24,13.26,105727768
28-Apr-22,13.55,13.77,13.05,13.33,96169748
27-Apr-22,13.51,13.65,13.21,13.41,125813782
26-Apr-22,13.95,14.07,13.07,13.10,200885733
25-Apr-22,13.43,14.00,13.26,13.96,143973673
22-Apr-22,14.06,14.25,13.63,13.74,103572219
20-Apr-22,14.58,14.74,14.15,14.42,133490430
19-Apr-22,14.06,14.68,13.87,14.49,154280483
18-Apr-22,14.22,14.44,13.96,14.33,108300081
14-Apr-22,14.47,14.75,14.20,14.36,122138287
13-Apr-22,15.17,15.20,14.44,14.53,181146419
12-Apr-22,15.22,15.72,14.85,14.95,188714356
11-Apr-22,14.60,15.14,14.42,14.78,128059882
08-Apr-22,15.95,16.16,14.97,15.00,238355879
07-Apr-22,15.65,16.18,15.41,15.79,186621521
06-Apr-22,16.85,16.85,15.41,15.73,339171146
05-Apr-22,17.15,17.97,17.03,17.28,366236142
04-Apr-22,16.85,17.15,16.68,17.05,133965813
01-Apr-22,16.88,17.19,16.41,16.85,187358381
31-Mar-22,16.35,17.00,16.25,16.69,246626616
30-Mar-22,16.64,17.03,16.17,16.28,192742410
29-Mar-22,16.50,17.17,16.49,16.64,178523840
28-Mar-22,16.03,16.28,15.40,16.04,149613199
25-Mar-22,15.57,16.05,15.44,15.99,219000250
24-Mar-22,14.63,15.55,14.60,15.42,211451663
23-Mar-22,13.94,14.65,13.72,14.56,172574640
22-Mar-22,13.74,14.34,13.65,13.93,154064862
21-Mar-22,13.24,13.90,13.22,13.60,185162181
18-Mar-22,12.01,13.59,11.90,13.45,327058176
17-Mar-22,11.74,12.34,11.23,12.25,270560914
16-Mar-22,10.50,11.84,10.40,11.82,405099345
15-Mar-22,10.07,10.46,9.76,10.09,164393515
14-Mar-22,10.60,10.79,9.96,10.05,98491797
11-Mar-22,11.38,11.50,10.40,10.55,133681878
10-Mar-22,11.25,11.32,10.82,11.13,183139958
09-Mar-22,10.20,11.64,10.17,11.58,276551163
08-Mar-22,10.30,10.30,9.74,9.90,229777100
07-Mar-22,10.90,11.28,9.87,9.90,154603306
04-Mar-22,11.93,11.95,11.01,11.06,187228074
03-Mar-22,12.23,12.71,11.79,11.85,130454893
02-Mar-22,12.15,12.45,11.84,12.22,84947345
25-Feb-22,12.59,12.90,12.16,12.55,155351322
24-Feb-22,12.18,12.78,11.94,12.60,191136520
23-Feb-22,14.10,14.27,13.03,13.06,191348580
22-Feb-22,13.33,14.05,13.33,13.94,229084844
21-Feb-22,14.15,14.26,13.26,13.29,123146688
18-Feb-22,14.90,14.94,14.07,14.08,176027195
17-Feb-22,15.10,15.28,14.64,14.68,213732381
16-Feb-22,14.36,15.20,14.03,15.12,280326794
15-Feb-22,13.69,14.27,13.53,14.27,175606779
14-Feb-22,13.10,13.85,13.06,13.35,196057026
11-Feb-22,13.90,14.37,13.05,13.20,209874377
10-Feb-22,13.54,13.98,13.22,13.85,186811741
09-Feb-22,13.11,13.58,13.01,13.52,120659545
08-Feb-22,12.72,13.26,12.49,13.06,90120008
07-Feb-22,13.01,13.20,12.65,12.81,87770007
04-Feb-22,13.64,13.68,12.93,13.01,107089075
03-Feb-22,13.48,13.98,13.16,13.71,111918435
02-Feb-22,14.35,14.54,13.35,13.43,126861472
01-Feb-22,14.40,14.67,14.12,14.28,106958544
31-Jan-22,13.60,14.47,13.53,14.46,120900605
28-Jan-22,13.78,13.84,13.20,13.65,102289523
27-Jan-22,13.67,14.04,13.56,13.83,155649075
26-Jan-22,13.20,14.05,13.07,13.55,174093682
25-Jan-22,12.60,13.30,12.43,12.92,118760368
24-Jan-22,12.72,12.90,12.41,12.70,130868033
21-Jan-22,12.56,12.93,12.30,12.76,175471160
20-Jan-22,11.71,13.00,11.65,12.77,217926812
19-Jan-22,11.22,12.02,11.16,11.56,155705188
18-Jan-22,11.51,11.53,11.03,11.09,111593860
17-Jan-22,11.66,11.89,11.37,11.58,77367332
14-Jan-22,11.91,12.09,11.42,11.71,129571863
13-Jan-22,11.84,12.19,11.67,11.95,76133487
12-Jan-22,11.66,12.24,11.52,11.93,86608707
11-Jan-22,11.57,11.90,11.38,11.63,67433121
10-Jan-22,11.30,11.60,11.14,11.59,54087601
07-Jan-22,11.10,11.68,10.97,11.53,113291796
06-Jan-22,11.29,11.45,10.86,11.31,151064175
05-Jan-22,11.80,12.13,11.15,11.19,169374615
04-Jan-22,12.94,13.21,11.92,12.03,153062481
03-Jan-22,13.40,13.65,12.70,12.87,119130048
30-Dec-21,13.29,13.53,13.08,13.42,93326408
29-Dec-21,14.15,14.31,13.07,13.14,150320610
28-Dec-21,13.80,14.30,13.69,14.18,106069694
27-Dec-21,13.71,14.23,13.55,13.75,113277688
23-Dec-21,14.19,14.37,13.71,13.78,67877216
22-Dec-21,14.17,14.84,13.97,14.15,136120370
21-Dec-21,14.09,14.29,13.40,14.16,143377825
20-Dec-21,14.49,14.64,13.76,13.86,172445672
17-Dec-21,15.06,15.38,14.52,15.19,146353432
16-Dec-21,15.86,16.05,15.22,15.30,92545295

*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: CVCB3