Cotação atual, histórico e gráfico do papel: CVCB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -1,76% | -1,09 | 60,80 | 62,30 | 60,30 | 62,49 | 103M | 7.178 |
| 21/02/2019 | 1,03% | 0,63 | 61,89 | 61,62 | 60,00 | 62,08 | 56M | 6.876 |
| 20/02/2019 | -1,02% | -0,63 | 61,26 | 61,87 | 60,11 | 62,36 | 88M | 9.596 |
| 19/02/2019 | -0,08% | -0,05 | 61,89 | 61,95 | 61,24 | 62,50 | 79M | 6.871 |
| 18/02/2019 | -1,09% | -0,68 | 61,94 | 62,50 | 61,42 | 62,87 | 35M | 3.013 |
| 15/02/2019 | -0,60% | -0,38 | 62,62 | 62,49 | 61,88 | 62,97 | 35M | 3.896 |
| 14/02/2019 | 1,01% | 0,63 | 63,00 | 62,38 | 60,91 | 63,36 | 65M | 5.892 |
| 13/02/2019 | -1,38% | -0,87 | 62,37 | 63,32 | 61,87 | 63,91 | 69M | 7.444 |
| 12/02/2019 | 3,40% | 2,08 | 63,24 | 61,77 | 60,88 | 63,25 | 86M | 6.163 |
| 11/02/2019 | 0,26% | 0,16 | 61,16 | 61,09 | 59,90 | 61,42 | 71M | 6.354 |
| 08/02/2019 | 0,44% | 0,27 | 61,00 | 60,70 | 59,90 | 61,51 | 63M | 5.626 |
| 07/02/2019 | 1,22% | 0,73 | 60,73 | 60,65 | 60,20 | 62,05 | 68M | 7.377 |
| 06/02/2019 | -4,53% | -2,85 | 60,00 | 62,45 | 60,00 | 62,56 | 82M | 8.414 |
| 05/02/2019 | -1,57% | -1,00 | 62,85 | 63,50 | 61,71 | 63,84 | 69M | 6.500 |
| 04/02/2019 | -1,47% | -0,95 | 63,85 | 65,02 | 63,56 | 65,07 | 54M | 5.083 |
| 01/02/2019 | 1,25% | 0,80 | 64,80 | 64,02 | 63,83 | 65,13 | 79M | 6.059 |
| 31/01/2019 | -1,07% | -0,69 | 64,00 | 65,00 | 63,36 | 65,33 | 133M | 6.046 |
| 30/01/2019 | 3,16% | 1,98 | 64,69 | 62,71 | 62,50 | 65,24 | 86M | 6.212 |
| 29/01/2019 | 0,82% | 0,51 | 62,71 | 62,71 | 62,32 | 63,39 | 67M | 4.686 |
| 28/01/2019 | 0,34% | 0,21 | 62,20 | 61,90 | 61,20 | 62,80 | 53M | 5.992 |
| 24/01/2019 | 0,50% | 0,31 | 61,99 | 61,70 | 61,24 | 62,39 | 58M | 5.694 |
| 23/01/2019 | 3,49% | 2,08 | 61,68 | 60,20 | 59,15 | 61,68 | 69M | 5.984 |
| 22/01/2019 | 0,12% | 0,07 | 59,60 | 59,53 | 59,00 | 60,74 | 50M | 5.349 |
| 21/01/2019 | -0,80% | -0,48 | 59,53 | 60,50 | 58,71 | 60,50 | 33M | 3.169 |
| 18/01/2019 | 0,18% | 0,11 | 60,01 | 59,95 | 59,53 | 60,95 | 44M | 4.866 |
| 17/01/2019 | 0,67% | 0,40 | 59,90 | 59,29 | 59,02 | 60,20 | 40M | 3.984 |
| 16/01/2019 | 0,07% | 0,04 | 59,50 | 59,44 | 58,91 | 59,85 | 45M | 4.627 |
| 15/01/2019 | 0,76% | 0,45 | 59,46 | 59,15 | 58,90 | 59,99 | 79M | 5.546 |
| 14/01/2019 | 0,02% | 0,01 | 59,01 | 59,20 | 58,68 | 59,50 | 47M | 4.704 |
| 11/01/2019 | -1,67% | -1,00 | 59,00 | 60,10 | 58,49 | 60,12 | 61M | 5.319 |
| 10/01/2019 | 1,57% | 0,93 | 60,00 | 59,07 | 59,05 | 60,01 | 101M | 5.374 |
| 09/01/2019 | 0,61% | 0,36 | 59,07 | 58,83 | 57,99 | 59,80 | 129M | 10.532 |
| 08/01/2019 | -3,28% | -1,99 | 58,71 | 60,86 | 58,71 | 61,06 | 58M | 5.183 |
| 07/01/2019 | 1,25% | 0,75 | 60,70 | 60,54 | 60,16 | 61,94 | 145M | 8.253 |
| 04/01/2019 | -1,25% | -0,76 | 59,95 | 60,45 | 59,14 | 60,95 | 87M | 7.458 |
| 03/01/2019 | -0,64% | -0,39 | 60,71 | 61,50 | 60,10 | 61,65 | 178M | 7.951 |
| 02/01/2019 | -0,13% | -0,08 | 61,10 | 61,19 | 60,74 | 61,73 | 215M | 11.510 |
| 28/12/2018 | 1,16% | 0,70 | 61,18 | 60,96 | 59,98 | 61,50 | 113M | 6.665 |
| 27/12/2018 | -2,04% | -1,26 | 60,48 | 61,32 | 59,62 | 61,80 | 75M | 5.870 |
| 26/12/2018 | 0,03% | 0,02 | 61,74 | 60,90 | 60,40 | 61,82 | 41M | 4.877 |
| 21/12/2018 | 1,10% | 0,67 | 61,72 | 61,04 | 60,30 | 62,50 | 41M | 3.213 |
| 20/12/2018 | 2,61% | 1,55 | 61,05 | 60,19 | 59,73 | 61,52 | 63M | 3.939 |
| 19/12/2018 | -2,46% | -1,50 | 59,50 | 61,24 | 59,34 | 62,09 | 50M | 4.065 |
| 18/12/2018 | 1,92% | 1,15 | 61,00 | 60,45 | 60,32 | 61,75 | 47M | 3.590 |
| 17/12/2018 | -1,32% | -0,80 | 59,85 | 60,76 | 59,56 | 61,84 | 51M | 4.983 |
| 14/12/2018 | -1,62% | -1,00 | 60,65 | 61,43 | 60,22 | 61,83 | 69M | 3.630 |
| 13/12/2018 | 2,29% | 1,38 | 61,65 | 60,30 | 60,06 | 63,50 | 93M | 7.214 |
| 12/12/2018 | 2,99% | 1,75 | 60,27 | 58,65 | 58,65 | 60,40 | 49M | 5.557 |
| 11/12/2018 | 1,72% | 0,99 | 58,52 | 58,11 | 57,28 | 59,32 | 123M | 6.080 |
| 10/12/2018 | -1,66% | -0,97 | 57,53 | 58,31 | 57,22 | 58,98 | 36M | 3.462 |
| 07/12/2018 | -1,78% | -1,06 | 58,50 | 59,04 | 58,50 | 60,56 | 43M | 4.876 |
| 06/12/2018 | 0,27% | 0,16 | 59,56 | 58,60 | 57,75 | 59,89 | 48M | 5.066 |
| 05/12/2018 | 0,93% | 0,55 | 59,40 | 59,03 | 58,66 | 59,70 | 39M | 4.162 |
| 04/12/2018 | -3,67% | -2,24 | 58,85 | 61,10 | 58,01 | 61,54 | 78M | 7.498 |
| 03/12/2018 | -1,23% | -0,76 | 61,09 | 62,20 | 61,08 | 63,75 | 103M | 9.306 |
| 30/11/2018 | 2,03% | 1,23 | 61,85 | 60,66 | 60,38 | 62,14 | 95M | 5.649 |
| 29/11/2018 | -1,45% | -0,89 | 60,62 | 60,97 | 59,75 | 61,69 | 50M | 4.837 |
| 28/11/2018 | 3,47% | 2,06 | 61,51 | 59,44 | 58,58 | 61,51 | 60M | 4.417 |
| 27/11/2018 | 3,86% | 2,21 | 59,45 | 57,99 | 56,87 | 59,89 | 90M | 9.466 |
| 26/11/2018 | -1,56% | -0,91 | 57,24 | 58,12 | 56,71 | 59,00 | 52M | 6.117 |
| 23/11/2018 | 0,68% | 0,39 | 58,15 | 57,71 | 57,66 | 58,49 | 29M | 3.491 |
| 22/11/2018 | 1,49% | 0,85 | 57,76 | 56,91 | 56,68 | 58,00 | 30M | 3.459 |
| 21/11/2018 | -0,56% | -0,32 | 56,91 | 57,22 | 56,11 | 58,06 | 47M | 4.672 |
| 19/11/2018 | -1,34% | -0,78 | 57,23 | 58,01 | 56,34 | 58,01 | 46M | 5.393 |
| 16/11/2018 | 3,50% | 1,96 | 58,01 | 56,45 | 56,18 | 58,51 | 64M | 6.701 |
| 14/11/2018 | -0,62% | -0,35 | 56,05 | 56,45 | 55,06 | 56,45 | 49M | 4.144 |
| 13/11/2018 | 0,36% | 0,20 | 56,40 | 56,20 | 55,66 | 57,00 | 82M | 6.322 |
| 12/11/2018 | 1,33% | 0,74 | 56,20 | 55,59 | 54,88 | 56,43 | 44M | 4.172 |
| 09/11/2018 | -2,36% | -1,34 | 55,46 | 56,97 | 54,24 | 56,97 | 69M | 6.749 |
| 08/11/2018 | 0,53% | 0,30 | 56,80 | 56,51 | 55,22 | 57,13 | 41M | 4.345 |
| 07/11/2018 | -0,62% | -0,35 | 56,50 | 57,20 | 55,82 | 57,52 | 35M | 4.235 |
| 06/11/2018 | -1,64% | -0,95 | 56,85 | 56,95 | 56,50 | 58,61 | 61M | 6.132 |
| 05/11/2018 | 1,56% | 0,89 | 57,80 | 57,03 | 56,62 | 58,25 | 66M | 6.337 |
| 01/11/2018 | 0,55% | 0,31 | 56,91 | 57,46 | 56,50 | 57,75 | 83M | 5.026 |
| 31/10/2018 | -1,99% | -1,15 | 56,60 | 57,90 | 55,92 | 59,00 | 86M | 6.366 |
| 30/10/2018 | 3,33% | 1,86 | 57,75 | 56,93 | 55,74 | 58,12 | 84M | 8.398 |
| 29/10/2018 | -2,80% | -1,61 | 55,89 | 59,00 | 55,05 | 60,50 | 117M | 7.812 |
| 26/10/2018 | 3,16% | 1,76 | 57,50 | 55,51 | 55,04 | 58,25 | 96M | 8.477 |
| 25/10/2018 | 5,55% | 2,93 | 55,74 | 52,90 | 52,90 | 55,75 | 40M | 4.051 |
| 24/10/2018 | -2,20% | -1,19 | 52,81 | 54,39 | 52,30 | 54,59 | 34M | 4.132 |
| 23/10/2018 | -1,82% | -1,00 | 54,00 | 54,21 | 53,65 | 54,91 | 109M | 5.667 |
| 22/10/2018 | 3,29% | 1,75 | 55,00 | 53,41 | 53,25 | 55,00 | 105M | 6.028 |
| 19/10/2018 | 1,33% | 0,70 | 53,25 | 53,03 | 52,21 | 53,48 | 49M | 3.894 |
| 18/10/2018 | -1,96% | -1,05 | 52,55 | 53,41 | 51,83 | 53,41 | 40M | 4.697 |
| 17/10/2018 | 0,54% | 0,29 | 53,60 | 53,49 | 52,49 | 53,83 | 119M | 7.040 |
| 16/10/2018 | 7,11% | 3,54 | 53,31 | 50,85 | 50,56 | 53,31 | 73M | 6.835 |
| 15/10/2018 | -0,46% | -0,23 | 49,77 | 50,59 | 49,15 | 50,67 | 46M | 4.824 |
| 11/10/2018 | -1,65% | -0,84 | 50,00 | 51,85 | 50,00 | 52,04 | 45M | 4.249 |
| 10/10/2018 | -2,88% | -1,51 | 50,84 | 52,00 | 50,51 | 52,00 | 98M | 6.289 |
| 09/10/2018 | 2,61% | 1,33 | 52,35 | 50,64 | 50,40 | 52,79 | 97M | 7.443 |
| 08/10/2018 | 6,29% | 3,02 | 51,02 | 51,80 | 49,86 | 53,05 | 172M | 14.066 |
| 05/10/2018 | 4,80% | 2,20 | 48,00 | 46,26 | 46,26 | 48,20 | 75M | 7.351 |
| 04/10/2018 | -2,55% | -1,20 | 45,80 | 46,99 | 45,36 | 46,99 | 71M | 6.585 |
| 03/10/2018 | 2,40% | 1,10 | 47,00 | 48,97 | 46,44 | 48,97 | 94M | 11.002 |
| 02/10/2018 | 7,14% | 3,06 | 45,90 | 43,75 | 43,75 | 45,90 | 61M | 6.841 |
| 01/10/2018 | -1,09% | -0,47 | 42,84 | 43,32 | 41,75 | 43,69 | 34M | 4.555 |
| 28/09/2018 | 0,42% | 0,18 | 43,31 | 42,89 | 42,44 | 43,44 | 38M | 5.026 |
| 27/09/2018 | 5,30% | 2,17 | 43,13 | 41,51 | 41,01 | 43,35 | 41M | 5.362 |
| 26/09/2018 | -0,53% | -0,22 | 40,96 | 41,50 | 40,56 | 41,68 | 58M | 5.826 |
| 25/09/2018 | -2,60% | -1,10 | 41,18 | 41,48 | 41,11 | 41,88 | 52M | 5.264 |
| 24/09/2018 | -1,97% | -0,85 | 42,28 | 43,02 | 41,82 | 43,05 | 50M | 3.728 |
Date,Open,High,Low,Close,Volume
22-Feb-19,62.30,62.49,60.30,60.80,102864357
21-Feb-19,61.62,62.08,60.00,61.89,56111204
20-Feb-19,61.87,62.36,60.11,61.26,87589093
19-Feb-19,61.95,62.50,61.24,61.89,78577000
18-Feb-19,62.50,62.87,61.42,61.94,34828403
15-Feb-19,62.49,62.97,61.88,62.62,35378796
14-Feb-19,62.38,63.36,60.91,63.00,64661945
13-Feb-19,63.32,63.91,61.87,62.37,69009409
12-Feb-19,61.77,63.25,60.88,63.24,85924629
11-Feb-19,61.09,61.42,59.90,61.16,70566940
08-Feb-19,60.70,61.51,59.90,61.00,63269015
07-Feb-19,60.65,62.05,60.20,60.73,68230126
06-Feb-19,62.45,62.56,60.00,60.00,82184139
05-Feb-19,63.50,63.84,61.71,62.85,68812502
04-Feb-19,65.02,65.07,63.56,63.85,53682538
01-Feb-19,64.02,65.13,63.83,64.80,79191521
31-Jan-19,65.00,65.33,63.36,64.00,133145765
30-Jan-19,62.71,65.24,62.50,64.69,85547954
29-Jan-19,62.71,63.39,62.32,62.71,67445094
28-Jan-19,61.90,62.80,61.20,62.20,52960125
24-Jan-19,61.70,62.39,61.24,61.99,58015454
23-Jan-19,60.20,61.68,59.15,61.68,68894092
22-Jan-19,59.53,60.74,59.00,59.60,49961608
21-Jan-19,60.50,60.50,58.71,59.53,32794574
18-Jan-19,59.95,60.95,59.53,60.01,44424637
17-Jan-19,59.29,60.20,59.02,59.90,39996363
16-Jan-19,59.44,59.85,58.91,59.50,44916640
15-Jan-19,59.15,59.99,58.90,59.46,79159885
14-Jan-19,59.20,59.50,58.68,59.01,47161447
11-Jan-19,60.10,60.12,58.49,59.00,60802174
10-Jan-19,59.07,60.01,59.05,60.00,101203091
09-Jan-19,58.83,59.80,57.99,59.07,128640985
08-Jan-19,60.86,61.06,58.71,58.71,58359358
07-Jan-19,60.54,61.94,60.16,60.70,145096525
04-Jan-19,60.45,60.95,59.14,59.95,87026086
03-Jan-19,61.50,61.65,60.10,60.71,178229822
02-Jan-19,61.19,61.73,60.74,61.10,214803474
28-Dec-18,60.96,61.50,59.98,61.18,112892173
27-Dec-18,61.32,61.80,59.62,60.48,75185271
26-Dec-18,60.90,61.82,60.40,61.74,40838793
21-Dec-18,61.04,62.50,60.30,61.72,40629004
20-Dec-18,60.19,61.52,59.73,61.05,62535737
19-Dec-18,61.24,62.09,59.34,59.50,49973654
18-Dec-18,60.45,61.75,60.32,61.00,47073983
17-Dec-18,60.76,61.84,59.56,59.85,51339076
14-Dec-18,61.43,61.83,60.22,60.65,69443711
13-Dec-18,60.30,63.50,60.06,61.65,93038320
12-Dec-18,58.65,60.40,58.65,60.27,48854260
11-Dec-18,58.11,59.32,57.28,58.52,122629423
10-Dec-18,58.31,58.98,57.22,57.53,35715344
07-Dec-18,59.04,60.56,58.50,58.50,43175354
06-Dec-18,58.60,59.89,57.75,59.56,48231358
05-Dec-18,59.03,59.70,58.66,59.40,39352985
04-Dec-18,61.10,61.54,58.01,58.85,77908208
03-Dec-18,62.20,63.75,61.08,61.09,103181690
30-Nov-18,60.66,62.14,60.38,61.85,95137078
29-Nov-18,60.97,61.69,59.75,60.62,49991485
28-Nov-18,59.44,61.51,58.58,61.51,60057308
27-Nov-18,57.99,59.89,56.87,59.45,89971180
26-Nov-18,58.12,59.00,56.71,57.24,52174039
23-Nov-18,57.71,58.49,57.66,58.15,28525541
22-Nov-18,56.91,58.00,56.68,57.76,29830218
21-Nov-18,57.22,58.06,56.11,56.91,47319732
19-Nov-18,58.01,58.01,56.34,57.23,45756152
16-Nov-18,56.45,58.51,56.18,58.01,64217653
14-Nov-18,56.45,56.45,55.06,56.05,49152470
13-Nov-18,56.20,57.00,55.66,56.40,82182681
12-Nov-18,55.59,56.43,54.88,56.20,43951323
09-Nov-18,56.97,56.97,54.24,55.46,68513980
08-Nov-18,56.51,57.13,55.22,56.80,40784095
07-Nov-18,57.20,57.52,55.82,56.50,35413302
06-Nov-18,56.95,58.61,56.50,56.85,61430031
05-Nov-18,57.03,58.25,56.62,57.80,65801518
01-Nov-18,57.46,57.75,56.50,56.91,83264773
31-Oct-18,57.90,59.00,55.92,56.60,85796825
30-Oct-18,56.93,58.12,55.74,57.75,84384903
29-Oct-18,59.00,60.50,55.05,55.89,116907676
26-Oct-18,55.51,58.25,55.04,57.50,95593588
25-Oct-18,52.90,55.75,52.90,55.74,39557064
24-Oct-18,54.39,54.59,52.30,52.81,34055934
23-Oct-18,54.21,54.91,53.65,54.00,109424845
22-Oct-18,53.41,55.00,53.25,55.00,104561949
19-Oct-18,53.03,53.48,52.21,53.25,48669392
18-Oct-18,53.41,53.41,51.83,52.55,40239847
17-Oct-18,53.49,53.83,52.49,53.60,119179356
16-Oct-18,50.85,53.31,50.56,53.31,73249108
15-Oct-18,50.59,50.67,49.15,49.77,46169174
11-Oct-18,51.85,52.04,50.00,50.00,45328291
10-Oct-18,52.00,52.00,50.51,50.84,97745578
09-Oct-18,50.64,52.79,50.40,52.35,97438451
08-Oct-18,51.80,53.05,49.86,51.02,172071170
05-Oct-18,46.26,48.20,46.26,48.00,74964214
04-Oct-18,46.99,46.99,45.36,45.80,71049263
03-Oct-18,48.97,48.97,46.44,47.00,93767318
02-Oct-18,43.75,45.90,43.75,45.90,60538845
01-Oct-18,43.32,43.69,41.75,42.84,33844044
28-Sep-18,42.89,43.44,42.44,43.31,37972514
27-Sep-18,41.51,43.35,41.01,43.13,40579012
26-Sep-18,41.50,41.68,40.56,40.96,58016693
25-Sep-18,41.48,41.88,41.11,41.18,52112723
24-Sep-18,43.02,43.05,41.82,42.28,49841601
21-Sep-18,41.75,43.13,41.34,43.13,49841601
20-Sep-18,41.52,42.04,40.60,41.20,49841601
19-Sep-18,42.01,42.22,40.98,41.41,49841601
18-Sep-18,41.60,43.16,41.24,42.40,49841601
17-Sep-18,39.95,41.89,39.69,41.89,49841601
14-Sep-18,39.60,40.34,39.30,39.79,49841601
13-Sep-18,40.00,40.78,39.09,39.80,49841601
12-Sep-18,39.30,40.00,38.18,39.81,49841601
11-Sep-18,39.88,39.88,38.46,38.66,49841601
10-Sep-18,41.81,41.99,40.09,40.14,49841601
06-Sep-18,40.68,41.14,40.01,41.06,49841601
05-Sep-18,39.36,40.45,39.06,40.00,49841601
04-Sep-18,41.15,41.30,38.82,39.31,49841601
03-Sep-18,42.02,42.35,41.04,41.30,49841601
31-Aug-18,41.50,42.83,41.31,42.55,49841601
30-Aug-18,42.91,43.08,41.00,41.58,49841601
29-Aug-18,42.00,43.59,41.83,43.45,49841601
28-Aug-18,43.44,43.46,42.00,42.22,49841601
27-Aug-18,42.15,44.11,41.88,43.55,49841601
24-Aug-18,40.85,42.18,40.85,42.18,49841601
23-Aug-18,42.35,43.31,40.17,40.42,49841601
22-Aug-18,41.83,42.39,41.25,42.29,49841601
21-Aug-18,43.89,44.02,41.79,41.79,49841601
20-Aug-18,43.92,44.17,42.71,44.17,49841601
17-Aug-18,43.80,44.47,42.73,44.21,49841601
16-Aug-18,45.62,45.70,44.25,44.51,49841601
15-Aug-18,45.00,45.65,44.39,45.64,49841601
14-Aug-18,45.00,46.19,44.65,45.40,49841601
13-Aug-18,43.77,44.48,43.14,44.00,49841601
10-Aug-18,43.20,45.00,42.98,43.79,49841601
09-Aug-18,43.59,43.84,42.14,42.80,49841601
08-Aug-18,45.00,45.00,42.91,44.00,49841601
07-Aug-18,44.75,46.88,44.75,45.20,49841601
*exoneração de responsabilidade