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
18/01/2021	1,56%	0,31	20,16	20,60	20,05	21,25	180M	17.301
15/01/2021	-2,55%	-0,52	19,85	20,12	19,64	20,17	107M	13.300
14/01/2021	5,49%	1,06	20,37	19,43	19,43	20,66	192M	19.949
13/01/2021	-1,68%	-0,33	19,31	19,59	19,22	19,92	86M	11.240
12/01/2021	2,94%	0,56	19,64	19,25	18,97	19,70	87M	11.561
11/01/2021	-2,20%	-0,43	19,08	19,34	18,94	19,55	84M	11.941
08/01/2021	-0,26%	-0,05	19,51	19,71	19,34	20,09	115M	14.242
07/01/2021	-3,65%	-0,74	19,56	20,35	19,50	20,58	117M	14.316
06/01/2021	0,35%	0,07	20,30	20,25	19,92	20,75	139M	15.263
05/01/2021	0,30%	0,06	20,23	20,02	19,59	20,54	117M	13.707
04/01/2021	-1,99%	-0,41	20,17	20,98	19,96	21,05	129M	13.487

30/12/2020	4,31%	0,85	20,58	19,73	19,73	20,58	180M	15.974
29/12/2020	0,25%	0,05	19,73	19,80	19,53	20,07	103M	12.006
28/12/2020	3,91%	0,74	19,68	19,79	19,05	19,80	135M	13.001
23/12/2020	2,21%	0,41	18,94	18,58	18,58	19,45	212M	18.232
22/12/2020	-6,32%	-1,25	18,53	19,79	18,50	19,89	179M	17.674
21/12/2020	-3,93%	-0,81	19,78	18,76	18,69	20,00	199M	21.279
18/12/2020	-2,60%	-0,55	20,59	21,16	20,58	21,32	138M	14.455
17/12/2020	-3,29%	-0,72	21,14	21,89	21,09	22,31	174M	17.360
16/12/2020	0,00%	0,00	21,86	21,95	21,51	22,05	102M	14.042
15/12/2020	0,00%	0,00	21,86	22,18	21,50	22,29	166M	19.650
14/12/2020	1,91%	0,41	21,86	21,71	21,62	23,03	366M	32.165
11/12/2020	2,14%	0,45	21,45	20,71	20,57	21,45	171M	17.522
10/12/2020	0,82%	0,17	21,00	20,84	20,27	21,22	143M	15.274
09/12/2020	-0,81%	-0,17	20,83	21,23	20,70	21,38	150M	14.562
08/12/2020	1,74%	0,36	21,00	20,76	20,58	21,59	254M	24.555
07/12/2020	0,49%	0,10	20,64	20,72	20,24	21,07	249M	24.144
04/12/2020	-1,25%	-0,26	20,54	21,36	20,15	21,70	302M	29.381
03/12/2020	7,55%	1,46	20,80	19,52	19,39	21,32	438M	38.982
02/12/2020	3,98%	0,74	19,34	18,65	18,45	19,40	218M	21.868
01/12/2020	2,03%	0,37	18,60	18,64	18,03	18,89	179M	21.411
30/11/2020	1,56%	0,28	18,23	17,93	17,85	18,99	283M	27.845
27/11/2020	-1,70%	-0,31	17,95	18,26	17,81	18,50	147M	15.663
26/11/2020	1,73%	0,31	18,26	17,80	17,23	18,26	250M	23.540
25/11/2020	9,79%	1,60	17,95	16,35	16,32	17,98	320M	31.389
24/11/2020	0,12%	0,02	16,35	16,48	16,02	16,59	164M	22.641
23/11/2020	1,81%	0,29	16,33	16,40	16,14	16,73	114M	15.067
20/11/2020	-2,20%	-0,36	16,04	16,50	16,00	16,74	107M	13.490
19/11/2020	3,47%	0,55	16,40	15,82	15,45	16,59	155M	19.725
18/11/2020	-1,00%	-0,16	15,85	16,50	15,80	17,06	304M	33.727
17/11/2020	9,21%	1,35	16,01	14,58	14,47	16,40	344M	38.294
16/11/2020	1,38%	0,20	14,66	14,80	14,10	14,96	153M	23.171
13/11/2020	4,40%	0,61	14,46	13,95	13,90	14,48	79M	14.748
12/11/2020	-2,94%	-0,42	13,85	14,27	13,71	14,44	76M	15.474
11/11/2020	-3,25%	-0,48	14,27	14,75	14,18	14,95	96M	17.555
10/11/2020	-1,60%	-0,24	14,75	14,98	14,43	15,43	128M	18.790
09/11/2020	10,46%	1,42	14,99	15,12	14,62	15,40	258M	29.801
06/11/2020	3,83%	0,50	13,57	12,99	12,63	13,58	97M	16.918
05/11/2020	6,26%	0,77	13,07	12,56	12,23	13,13	89M	14.929
04/11/2020	3,54%	0,42	12,30	12,06	11,95	12,68	93M	16.985
03/11/2020	-3,26%	-0,40	11,88	12,70	11,85	12,77	78M	15.308
30/10/2020	-3,15%	-0,40	12,28	12,58	12,15	12,72	61M	14.173
29/10/2020	-0,70%	-0,09	12,68	12,63	11,72	13,00	129M	22.399
28/10/2020	-9,88%	-1,40	12,77	13,84	12,74	13,88	118M	20.715
27/10/2020	-1,80%	-0,26	14,17	14,48	14,12	14,65	54M	10.898
26/10/2020	-4,25%	-0,64	14,43	15,01	14,41	15,05	89M	17.596
23/10/2020	1,55%	0,23	15,07	14,90	14,84	15,30	85M	13.356
22/10/2020	-1,53%	-0,23	14,84	15,11	14,75	15,23	87M	13.375
21/10/2020	-2,90%	-0,45	15,07	15,49	15,03	15,57	107M	15.861
20/10/2020	-0,32%	-0,05	15,52	15,43	15,32	15,92	103M	14.093
19/10/2020	3,04%	0,46	15,57	15,16	15,12	15,97	96M	15.423
16/10/2020	-1,88%	-0,29	15,11	15,43	14,96	15,69	67M	11.972
15/10/2020	-0,13%	-0,02	15,40	15,17	15,05	15,50	52M	9.406
14/10/2020	-1,09%	-0,17	15,42	15,64	15,33	16,01	67M	12.008
13/10/2020	0,13%	0,02	15,59	15,57	15,20	15,72	70M	13.139
09/10/2020	4,22%	0,63	15,57	14,97	14,82	16,13	140M	20.292
08/10/2020	0,27%	0,04	14,94	15,09	14,81	15,23	79M	12.269
07/10/2020	-5,76%	-0,91	14,90	15,96	14,57	16,17	171M	22.728
06/10/2020	9,34%	1,35	15,81	14,50	14,48	16,15	223M	34.421
05/10/2020	-2,82%	-0,42	14,46	14,86	14,37	15,09	93M	16.382
02/10/2020	-5,28%	-0,83	14,88	15,49	14,79	15,76	109M	18.611
01/10/2020	-2,60%	-0,42	15,71	15,90	15,32	16,30	151M	22.997
30/09/2020	3,27%	0,51	16,13	15,72	15,64	16,43	69M	11.774
29/09/2020	-3,88%	-0,63	15,62	16,35	15,52	16,49	78M	15.577
28/09/2020	-2,99%	-0,50	16,25	16,99	16,22	17,41	77M	13.145
25/09/2020	-2,16%	-0,37	16,75	17,00	16,71	17,18	52M	9.942
24/09/2020	4,65%	0,76	17,12	16,81	16,65	17,59	138M	18.906
23/09/2020	0,99%	0,16	16,36	16,30	16,22	16,88	79M	14.259
22/09/2020	-1,94%	-0,32	16,20	16,52	16,03	16,84	65M	10.587
21/09/2020	-4,40%	-0,76	16,52	16,78	16,25	16,80	72M	13.668
18/09/2020	-2,92%	-0,52	17,28	17,76	17,08	17,78	114M	14.653
17/09/2020	-2,20%	-0,40	17,80	18,00	17,70	18,41	104M	14.909
16/09/2020	4,12%	0,72	18,20	17,54	17,49	18,40	123M	19.003
15/09/2020	-0,91%	-0,16	17,48	17,79	17,39	18,33	85M	12.104
14/09/2020	4,50%	0,76	17,64	17,19	17,05	17,79	99M	16.607
11/09/2020	-1,06%	-0,18	16,88	17,30	16,53	17,38	59M	12.652
10/09/2020	-3,67%	-0,65	17,06	17,71	17,04	18,05	99M	15.950
09/09/2020	-1,61%	-0,29	17,71	18,16	17,55	18,38	82M	15.139
08/09/2020	-0,39%	-0,07	18,00	18,04	17,68	19,00	136M	20.539
04/09/2020	-0,17%	-0,03	18,07	18,15	17,49	18,35	113M	14.645
03/09/2020	-2,16%	-0,40	18,10	18,70	17,94	18,99	107M	17.608
02/09/2020	-1,07%	-0,20	18,50	18,77	18,37	18,94	56M	11.170
01/09/2020	2,19%	0,40	18,70	18,44	18,40	19,07	70M	10.942
31/08/2020	-4,49%	-0,86	18,30	19,06	18,20	19,06	78M	12.723
28/08/2020	0,37%	0,07	19,16	19,14	18,84	19,54	58M	10.038
27/08/2020	1,17%	0,22	19,09	18,90	18,70	19,30	38M	6.272
26/08/2020	-3,97%	-0,78	18,87	19,72	18,62	19,88	54M	10.404
25/08/2020	-2,19%	-0,44	19,65	20,15	19,65	20,24	48M	6.905
24/08/2020	0,60%	0,12	20,09	20,09	19,90	20,48	53M	8.512
21/08/2020	4,17%	0,80	19,97	19,18	19,01	20,10	61M	9.284
20/08/2020	1,21%	0,23	19,17	18,60	18,22	19,37	43M	6.973
19/08/2020	-2,07%	-0,40	18,94	19,34	18,83	19,60	46M	8.396
18/08/2020	2,49%	0,47	19,34	19,30	18,89	19,49	55M	10.839
17/08/2020	-2,93%	-0,57	18,87	19,49	18,69	19,65	58M	9.538
14/08/2020	2,69%	0,51	19,44	18,98	18,50	19,66	62M	9.562
13/08/2020	-4,01%	-0,79	18,93	19,70	18,92	19,92	63M	9.873
12/08/2020	-3,10%	-0,63	19,72	20,46	19,32	20,85	102M	15.778
11/08/2020	6,54%	1,25	20,35	19,34	19,25	20,74	130M	16.717
10/08/2020	0,47%	0,09	19,10	19,06	18,70	19,30	80M	13.454
07/08/2020	-2,96%	-0,58	19,01	19,46	18,92	20,08	62M	10.915
06/08/2020	-1,31%	-0,26	19,59	19,90	19,36	20,09	59M	9.921
05/08/2020	4,92%	0,93	19,85	19,14	19,02	19,96	84M	12.601
04/08/2020	-5,40%	-1,08	18,92	19,77	18,92	19,95	88M	16.432
03/08/2020	-3,85%	-0,80	20,00	20,80	19,73	20,85	86M	13.938
31/07/2020	-3,26%	-0,70	20,80	21,38	20,47	21,90	69M	10.751
30/07/2020	0,28%	0,06	21,50	21,30	20,82	21,79	74M	9.395
29/07/2020	-0,23%	-0,05	21,44	21,40	20,95	21,99	82M	11.364
28/07/2020	2,28%	0,48	21,49	20,84	20,53	21,50	82M	10.921
27/07/2020	1,79%	0,37	21,01	20,65	20,25	21,48	94M	12.882
24/07/2020	-2,18%	-0,46	20,64	20,94	19,95	20,94	94M	15.861
23/07/2020	-3,65%	-0,80	21,10	21,99	20,91	22,30	98M	14.640
22/07/2020	-3,31%	-0,75	21,90	22,57	21,80	22,59	110M	15.290
21/07/2020	4,76%	1,03	22,65	21,90	21,71	22,94	183M	22.929
20/07/2020	-0,83%	-0,18	21,62	21,80	21,01	22,02	114M	15.256
17/07/2020	-1,80%	-0,40	21,80	22,33	21,50	22,69	180M	22.046
16/07/2020	2,30%	0,50	22,20	21,45	20,95	22,57	216M	20.395
15/07/2020	-4,41%	-1,00	21,70	21,09	20,70	22,30	255M	26.174
14/07/2020	0,80%	0,18	22,70	23,12	22,08	23,48	191M	18.778
13/07/2020	2,36%	0,52	22,52	22,26	22,26	23,88	320M	31.831
10/07/2020	13,99%	2,70	22,00	19,30	19,11	22,00	428M	43.931
09/07/2020	1,31%	0,25	19,30	18,89	18,35	19,33	101M	13.888
08/07/2020	-6,07%	-1,23	19,05	20,45	18,67	20,50	223M	30.850
07/07/2020	-6,93%	-1,51	20,28	21,57	20,28	21,57	204M	23.261
06/07/2020	-	-	21,79	20,11	20,02	21,90	176M	21.186

Date,Open,High,Low,Close,Volume
18-Jan-21,20.60,21.25,20.05,20.16,179554140
15-Jan-21,20.12,20.17,19.64,19.85,107489395
14-Jan-21,19.43,20.66,19.43,20.37,192242937
13-Jan-21,19.59,19.92,19.22,19.31,86383083
12-Jan-21,19.25,19.70,18.97,19.64,86803550
11-Jan-21,19.34,19.55,18.94,19.08,84418463
08-Jan-21,19.71,20.09,19.34,19.51,114918579
07-Jan-21,20.35,20.58,19.50,19.56,117485861
06-Jan-21,20.25,20.75,19.92,20.30,138621956
05-Jan-21,20.02,20.54,19.59,20.23,117319038
04-Jan-21,20.98,21.05,19.96,20.17,129099363
30-Dec-20,19.73,20.58,19.73,20.58,180123362
29-Dec-20,19.80,20.07,19.53,19.73,102979681
28-Dec-20,19.79,19.80,19.05,19.68,134599616
23-Dec-20,18.58,19.45,18.58,18.94,211606040
22-Dec-20,19.79,19.89,18.50,18.53,178868178
21-Dec-20,18.76,20.00,18.69,19.78,198797056
18-Dec-20,21.16,21.32,20.58,20.59,137929373
17-Dec-20,21.89,22.31,21.09,21.14,174125359
16-Dec-20,21.95,22.05,21.51,21.86,102072920
15-Dec-20,22.18,22.29,21.50,21.86,166095335
14-Dec-20,21.71,23.03,21.62,21.86,365579032
11-Dec-20,20.71,21.45,20.57,21.45,171106672
10-Dec-20,20.84,21.22,20.27,21.00,143234209
09-Dec-20,21.23,21.38,20.70,20.83,150285486
08-Dec-20,20.76,21.59,20.58,21.00,253670831
07-Dec-20,20.72,21.07,20.24,20.64,248692135
04-Dec-20,21.36,21.70,20.15,20.54,301739899
03-Dec-20,19.52,21.32,19.39,20.80,437575760
02-Dec-20,18.65,19.40,18.45,19.34,218320226
01-Dec-20,18.64,18.89,18.03,18.60,179343297
30-Nov-20,17.93,18.99,17.85,18.23,282852471
27-Nov-20,18.26,18.50,17.81,17.95,146691615
26-Nov-20,17.80,18.26,17.23,18.26,250013120
25-Nov-20,16.35,17.98,16.32,17.95,320407772
24-Nov-20,16.48,16.59,16.02,16.35,163790467
23-Nov-20,16.40,16.73,16.14,16.33,113743399
20-Nov-20,16.50,16.74,16.00,16.04,107364497
19-Nov-20,15.82,16.59,15.45,16.40,155059550
18-Nov-20,16.50,17.06,15.80,15.85,304198156
17-Nov-20,14.58,16.40,14.47,16.01,343500373
16-Nov-20,14.80,14.96,14.10,14.66,152567378
13-Nov-20,13.95,14.48,13.90,14.46,79377459
12-Nov-20,14.27,14.44,13.71,13.85,75952451
11-Nov-20,14.75,14.95,14.18,14.27,95958342
10-Nov-20,14.98,15.43,14.43,14.75,128086080
09-Nov-20,15.12,15.40,14.62,14.99,257531228
06-Nov-20,12.99,13.58,12.63,13.57,96758460
05-Nov-20,12.56,13.13,12.23,13.07,89083703
04-Nov-20,12.06,12.68,11.95,12.30,92934603
03-Nov-20,12.70,12.77,11.85,11.88,77681007
30-Oct-20,12.58,12.72,12.15,12.28,61070487
29-Oct-20,12.63,13.00,11.72,12.68,129437613
28-Oct-20,13.84,13.88,12.74,12.77,118203345
27-Oct-20,14.48,14.65,14.12,14.17,53960813
26-Oct-20,15.01,15.05,14.41,14.43,89290047
23-Oct-20,14.90,15.30,14.84,15.07,84969824
22-Oct-20,15.11,15.23,14.75,14.84,86569457
21-Oct-20,15.49,15.57,15.03,15.07,106504159
20-Oct-20,15.43,15.92,15.32,15.52,103035240
19-Oct-20,15.16,15.97,15.12,15.57,96013539
16-Oct-20,15.43,15.69,14.96,15.11,67292067
15-Oct-20,15.17,15.50,15.05,15.40,51896945
14-Oct-20,15.64,16.01,15.33,15.42,66783601
13-Oct-20,15.57,15.72,15.20,15.59,69952504
09-Oct-20,14.97,16.13,14.82,15.57,139888432
08-Oct-20,15.09,15.23,14.81,14.94,78645709
07-Oct-20,15.96,16.17,14.57,14.90,171063824
06-Oct-20,14.50,16.15,14.48,15.81,223376962
05-Oct-20,14.86,15.09,14.37,14.46,92533613
02-Oct-20,15.49,15.76,14.79,14.88,108609262
01-Oct-20,15.90,16.30,15.32,15.71,150622484
30-Sep-20,15.72,16.43,15.64,16.13,69138656
29-Sep-20,16.35,16.49,15.52,15.62,77949471
28-Sep-20,16.99,17.41,16.22,16.25,76795863
25-Sep-20,17.00,17.18,16.71,16.75,51877290
24-Sep-20,16.81,17.59,16.65,17.12,137505042
23-Sep-20,16.30,16.88,16.22,16.36,78775218
22-Sep-20,16.52,16.84,16.03,16.20,65395433
21-Sep-20,16.78,16.80,16.25,16.52,72166665
18-Sep-20,17.76,17.78,17.08,17.28,114459417
17-Sep-20,18.00,18.41,17.70,17.80,103974127
16-Sep-20,17.54,18.40,17.49,18.20,123220908
15-Sep-20,17.79,18.33,17.39,17.48,84848143
14-Sep-20,17.19,17.79,17.05,17.64,99258523
11-Sep-20,17.30,17.38,16.53,16.88,59189632
10-Sep-20,17.71,18.05,17.04,17.06,98782741
09-Sep-20,18.16,18.38,17.55,17.71,82080619
08-Sep-20,18.04,19.00,17.68,18.00,136020662
04-Sep-20,18.15,18.35,17.49,18.07,112545985
03-Sep-20,18.70,18.99,17.94,18.10,106696947
02-Sep-20,18.77,18.94,18.37,18.50,55672172
01-Sep-20,18.44,19.07,18.40,18.70,69721317
31-Aug-20,19.06,19.06,18.20,18.30,77792429
28-Aug-20,19.14,19.54,18.84,19.16,58154501
27-Aug-20,18.90,19.30,18.70,19.09,38086300
26-Aug-20,19.72,19.88,18.62,18.87,54186707
25-Aug-20,20.15,20.24,19.65,19.65,48304176
24-Aug-20,20.09,20.48,19.90,20.09,52834568
21-Aug-20,19.18,20.10,19.01,19.97,61061744
20-Aug-20,18.60,19.37,18.22,19.17,43187510
19-Aug-20,19.34,19.60,18.83,18.94,45784582
18-Aug-20,19.30,19.49,18.89,19.34,55034109
17-Aug-20,19.49,19.65,18.69,18.87,57503583
14-Aug-20,18.98,19.66,18.50,19.44,61657708
13-Aug-20,19.70,19.92,18.92,18.93,63485290
12-Aug-20,20.46,20.85,19.32,19.72,102143519
11-Aug-20,19.34,20.74,19.25,20.35,130300170
10-Aug-20,19.06,19.30,18.70,19.10,80490990
07-Aug-20,19.46,20.08,18.92,19.01,62321855
06-Aug-20,19.90,20.09,19.36,19.59,59423832
05-Aug-20,19.14,19.96,19.02,19.85,83861040
04-Aug-20,19.77,19.95,18.92,18.92,87648648
03-Aug-20,20.80,20.85,19.73,20.00,86423740
31-Jul-20,21.38,21.90,20.47,20.80,69359218
30-Jul-20,21.30,21.79,20.82,21.50,74057769
29-Jul-20,21.40,21.99,20.95,21.44,81818758
28-Jul-20,20.84,21.50,20.53,21.49,81864832
27-Jul-20,20.65,21.48,20.25,21.01,93959954
24-Jul-20,20.94,20.94,19.95,20.64,93685617
23-Jul-20,21.99,22.30,20.91,21.10,98004497
22-Jul-20,22.57,22.59,21.80,21.90,109540467
21-Jul-20,21.90,22.94,21.71,22.65,182942268
20-Jul-20,21.80,22.02,21.01,21.62,114435405
17-Jul-20,22.33,22.69,21.50,21.80,180472555
16-Jul-20,21.45,22.57,20.95,22.20,215894576
15-Jul-20,21.09,22.30,20.70,21.70,255084368
14-Jul-20,23.12,23.48,22.08,22.70,190890174
13-Jul-20,22.26,23.88,22.26,22.52,319761809
10-Jul-20,19.30,22.00,19.11,22.00,427857140
09-Jul-20,18.89,19.33,18.35,19.30,100915118
08-Jul-20,20.45,20.50,18.67,19.05,223151826
07-Jul-20,21.57,21.57,20.28,20.28,204079057
06-Jul-20,20.11,21.90,20.02,21.79,175940930

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVCB3

cotações, gráficos e mais...