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
11/06/2021	-2,33%	-0,63	26,36	27,17	26,14	27,39	106M	11.548
10/06/2021	-1,24%	-0,34	26,99	27,56	26,42	28,10	190M	18.101
09/06/2021	-2,32%	-0,65	27,33	28,17	27,19	29,09	270M	25.074
08/06/2021	1,89%	0,52	27,98	27,51	27,51	29,97	547M	48.123
07/06/2021	1,29%	0,35	27,46	27,08	26,66	27,90	188M	18.061
04/06/2021	7,41%	1,87	27,11	25,42	25,19	27,33	282M	26.191
02/06/2021	2,10%	0,52	25,24	24,90	24,63	25,48	146M	16.247
01/06/2021	-0,68%	-0,17	24,72	24,78	24,59	25,62	141M	18.625
31/05/2021	-0,16%	-0,04	24,89	25,02	24,42	25,35	90M	11.267
28/05/2021	2,38%	0,58	24,93	24,39	24,30	25,35	125M	12.944
27/05/2021	0,16%	0,04	24,35	24,45	23,91	24,51	122M	12.597

26/05/2021	3,01%	0,71	24,31	23,75	23,66	24,76	158M	15.567
25/05/2021	-0,17%	-0,04	23,60	23,74	23,32	24,01	78M	10.066
24/05/2021	0,30%	0,07	23,64	23,70	23,15	23,82	61M	9.209
21/05/2021	-1,05%	-0,25	23,57	24,00	23,47	24,08	69M	9.875
20/05/2021	-1,49%	-0,36	23,82	24,39	23,34	24,50	129M	14.197
19/05/2021	-2,70%	-0,67	24,18	24,57	24,17	24,71	88M	11.758
18/05/2021	0,61%	0,15	24,85	24,76	24,44	24,98	73M	8.067
17/05/2021	-0,08%	-0,02	24,70	24,67	24,25	25,23	101M	10.837
14/05/2021	4,35%	1,03	24,72	23,98	23,93	25,07	157M	16.047
13/05/2021	-2,19%	-0,53	23,69	24,34	23,26	24,77	166M	15.471
12/05/2021	-3,97%	-1,00	24,22	24,95	24,12	25,42	114M	12.216
11/05/2021	0,28%	0,07	25,22	24,85	24,56	25,50	138M	13.410
10/05/2021	5,05%	1,21	25,15	24,31	23,90	25,86	310M	29.954
07/05/2021	2,53%	0,59	23,94	23,43	23,17	23,94	102M	10.030
06/05/2021	-0,43%	-0,10	23,35	23,48	22,88	23,59	108M	10.912
05/05/2021	1,78%	0,41	23,45	23,11	23,11	24,20	109M	11.411
04/05/2021	0,39%	0,09	23,04	23,13	22,70	23,45	120M	12.899
03/05/2021	-4,26%	-1,02	22,95	24,50	22,78	24,79	277M	26.511
30/04/2021	-4,12%	-1,03	23,97	24,92	23,67	25,23	253M	20.618
29/04/2021	-0,36%	-0,09	25,00	25,11	24,76	26,59	365M	32.872
28/04/2021	1,83%	0,45	25,09	24,76	24,15	25,13	183M	18.123
27/04/2021	5,66%	1,32	24,64	23,37	23,32	24,75	243M	21.259
26/04/2021	5,14%	1,14	23,32	22,31	22,31	23,57	207M	15.822
23/04/2021	0,54%	0,12	22,18	22,23	21,91	23,37	233M	21.231
22/04/2021	1,85%	0,40	22,06	21,90	21,69	22,49	146M	11.002
20/04/2021	-2,08%	-0,46	21,66	22,12	21,54	22,54	94M	8.706
19/04/2021	0,55%	0,12	22,12	22,07	21,90	22,48	106M	10.187
16/04/2021	2,90%	0,62	22,00	21,37	21,27	22,06	123M	11.054
15/04/2021	-0,23%	-0,05	21,38	21,40	21,26	21,71	85M	11.336
14/04/2021	5,36%	1,09	21,43	20,35	20,32	21,50	193M	18.128
13/04/2021	-1,50%	-0,31	20,34	20,65	20,11	20,78	103M	10.591
12/04/2021	1,67%	0,34	20,65	20,45	20,28	20,95	97M	12.329
09/04/2021	1,04%	0,21	20,31	20,09	19,82	20,55	101M	11.644
08/04/2021	0,00%	0,00	20,10	20,10	19,90	20,32	87M	9.086
07/04/2021	-1,28%	-0,26	20,10	20,30	19,90	20,60	87M	9.353
06/04/2021	0,30%	0,06	20,36	20,23	19,95	20,50	113M	13.213
05/04/2021	5,40%	1,04	20,30	19,49	19,43	20,36	162M	16.572
01/04/2021	-2,33%	-0,46	19,26	19,73	19,16	19,99	89M	8.953
31/03/2021	-1,79%	-0,36	19,72	20,02	19,23	20,02	112M	12.264
30/03/2021	5,57%	1,06	20,08	18,96	18,85	20,30	230M	23.156
29/03/2021	0,48%	0,09	19,02	19,05	18,71	19,25	87M	10.434
26/03/2021	-1,35%	-0,26	18,93	19,30	18,70	19,36	73M	7.519
25/03/2021	2,68%	0,50	19,19	18,75	18,33	19,24	105M	12.626
24/03/2021	-3,46%	-0,67	18,69	19,36	18,63	19,54	120M	14.215
23/03/2021	5,56%	1,02	19,36	18,11	18,00	19,64	255M	23.933
22/03/2021	-1,13%	-0,21	18,34	18,13	17,81	18,84	129M	14.273
19/03/2021	6,85%	1,19	18,55	17,50	17,36	18,68	133M	12.982
18/03/2021	-4,09%	-0,74	17,36	17,89	17,36	18,20	80M	10.173
17/03/2021	3,43%	0,60	18,10	17,32	17,14	18,10	145M	15.763
16/03/2021	-7,46%	-1,41	17,50	18,80	17,37	19,00	128M	14.182
15/03/2021	3,05%	0,56	18,91	18,09	17,97	19,06	141M	14.896
12/03/2021	1,27%	0,23	18,35	17,80	17,63	18,45	119M	15.779
11/03/2021	10,96%	1,79	18,12	16,58	16,38	18,12	281M	34.039
10/03/2021	9,82%	1,46	16,33	14,95	14,88	16,36	148M	18.505
09/03/2021	-1,65%	-0,25	14,87	15,06	14,84	15,45	80M	10.239
08/03/2021	-7,24%	-1,18	15,12	15,75	15,00	16,32	114M	19.300
05/03/2021	5,78%	0,89	16,30	15,29	15,04	16,32	109M	12.146
04/03/2021	2,87%	0,43	15,41	14,86	14,77	15,80	132M	14.195
03/03/2021	-4,53%	-0,71	14,98	15,59	14,18	15,60	155M	21.149
02/03/2021	-1,69%	-0,27	15,69	15,63	14,88	15,80	113M	16.805
01/03/2021	-3,45%	-0,57	15,96	16,70	15,88	16,95	77M	9.927
26/02/2021	-4,95%	-0,86	16,53	17,39	16,44	17,50	74M	11.843
25/02/2021	-4,19%	-0,76	17,39	18,16	17,07	18,27	76M	10.526
24/02/2021	1,23%	0,22	18,15	18,04	17,75	18,35	62M	8.037
23/02/2021	1,24%	0,22	17,93	17,90	17,34	18,25	99M	13.144
22/02/2021	-4,99%	-0,93	17,71	18,00	17,45	18,10	134M	19.570
19/02/2021	-1,89%	-0,36	18,64	19,05	18,52	19,05	103M	14.512
18/02/2021	-2,56%	-0,50	19,00	19,43	18,88	19,53	123M	16.604
17/02/2021	-2,01%	-0,40	19,50	19,82	19,24	19,82	77M	10.186
12/02/2021	5,57%	1,05	19,90	18,79	18,64	20,04	158M	14.147
11/02/2021	-1,98%	-0,38	18,85	19,41	18,83	19,57	116M	14.381
10/02/2021	-2,24%	-0,44	19,23	19,71	19,11	20,09	95M	13.640
09/02/2021	-1,01%	-0,20	19,67	19,31	18,95	19,88	167M	19.777
08/02/2021	-0,50%	-0,10	19,87	19,96	19,67	20,19	76M	10.567
05/02/2021	-0,70%	-0,14	19,97	20,26	19,86	20,33	66M	8.657
04/02/2021	3,02%	0,59	20,11	19,70	19,59	20,30	139M	14.266
03/02/2021	-2,25%	-0,45	19,52	20,05	19,47	20,26	111M	13.510
02/02/2021	3,79%	0,73	19,97	19,55	19,54	20,18	101M	13.711
01/02/2021	1,05%	0,20	19,24	19,28	18,92	19,45	90M	11.395
29/01/2021	-1,04%	-0,20	19,04	19,00	18,62	19,50	103M	13.354
28/01/2021	6,77%	1,22	19,24	18,06	18,06	19,56	170M	17.806
27/01/2021	3,33%	0,58	18,02	17,30	17,13	18,37	139M	19.786
26/01/2021	-4,70%	-0,86	17,44	18,30	17,32	18,46	127M	18.141
22/01/2021	-4,98%	-0,96	18,30	19,00	18,23	19,00	161M	21.600
21/01/2021	-2,73%	-0,54	19,26	19,76	19,08	19,95	78M	9.964
20/01/2021	-0,35%	-0,07	19,80	20,08	19,42	20,19	79M	13.000
19/01/2021	-1,44%	-0,29	19,87	20,61	19,69	20,67	88M	9.712
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	-	-	16,35	16,48	16,02	16,59	164M	22.641

Date,Open,High,Low,Close,Volume
11-Jun-21,27.17,27.39,26.14,26.36,106362504
10-Jun-21,27.56,28.10,26.42,26.99,189907292
09-Jun-21,28.17,29.09,27.19,27.33,270496124
08-Jun-21,27.51,29.97,27.51,27.98,547396370
07-Jun-21,27.08,27.90,26.66,27.46,187681385
04-Jun-21,25.42,27.33,25.19,27.11,282322899
02-Jun-21,24.90,25.48,24.63,25.24,145768174
01-Jun-21,24.78,25.62,24.59,24.72,141058180
31-May-21,25.02,25.35,24.42,24.89,90042760
28-May-21,24.39,25.35,24.30,24.93,125330323
27-May-21,24.45,24.51,23.91,24.35,121755193
26-May-21,23.75,24.76,23.66,24.31,157615543
25-May-21,23.74,24.01,23.32,23.60,77948925
24-May-21,23.70,23.82,23.15,23.64,60841561
21-May-21,24.00,24.08,23.47,23.57,69355219
20-May-21,24.39,24.50,23.34,23.82,129494409
19-May-21,24.57,24.71,24.17,24.18,87591308
18-May-21,24.76,24.98,24.44,24.85,73358657
17-May-21,24.67,25.23,24.25,24.70,100668754
14-May-21,23.98,25.07,23.93,24.72,157355414
13-May-21,24.34,24.77,23.26,23.69,166066496
12-May-21,24.95,25.42,24.12,24.22,113697983
11-May-21,24.85,25.50,24.56,25.22,137728103
10-May-21,24.31,25.86,23.90,25.15,309660523
07-May-21,23.43,23.94,23.17,23.94,102386859
06-May-21,23.48,23.59,22.88,23.35,107568549
05-May-21,23.11,24.20,23.11,23.45,109270009
04-May-21,23.13,23.45,22.70,23.04,120003707
03-May-21,24.50,24.79,22.78,22.95,276535606
30-Apr-21,24.92,25.23,23.67,23.97,252879793
29-Apr-21,25.11,26.59,24.76,25.00,365138265
28-Apr-21,24.76,25.13,24.15,25.09,182940572
27-Apr-21,23.37,24.75,23.32,24.64,243065995
26-Apr-21,22.31,23.57,22.31,23.32,207018474
23-Apr-21,22.23,23.37,21.91,22.18,232993160
22-Apr-21,21.90,22.49,21.69,22.06,146277853
20-Apr-21,22.12,22.54,21.54,21.66,93660705
19-Apr-21,22.07,22.48,21.90,22.12,106270519
16-Apr-21,21.37,22.06,21.27,22.00,122859326
15-Apr-21,21.40,21.71,21.26,21.38,85464615
14-Apr-21,20.35,21.50,20.32,21.43,192689088
13-Apr-21,20.65,20.78,20.11,20.34,103260487
12-Apr-21,20.45,20.95,20.28,20.65,96989907
09-Apr-21,20.09,20.55,19.82,20.31,101040639
08-Apr-21,20.10,20.32,19.90,20.10,86510900
07-Apr-21,20.30,20.60,19.90,20.10,87312113
06-Apr-21,20.23,20.50,19.95,20.36,112585931
05-Apr-21,19.49,20.36,19.43,20.30,161539716
01-Apr-21,19.73,19.99,19.16,19.26,89442606
31-Mar-21,20.02,20.02,19.23,19.72,111572013
30-Mar-21,18.96,20.30,18.85,20.08,229768697
29-Mar-21,19.05,19.25,18.71,19.02,86811684
26-Mar-21,19.30,19.36,18.70,18.93,72601694
25-Mar-21,18.75,19.24,18.33,19.19,105472870
24-Mar-21,19.36,19.54,18.63,18.69,119718202
23-Mar-21,18.11,19.64,18.00,19.36,254672375
22-Mar-21,18.13,18.84,17.81,18.34,128636430
19-Mar-21,17.50,18.68,17.36,18.55,132810556
18-Mar-21,17.89,18.20,17.36,17.36,79530215
17-Mar-21,17.32,18.10,17.14,18.10,144656205
16-Mar-21,18.80,19.00,17.37,17.50,127552383
15-Mar-21,18.09,19.06,17.97,18.91,140726007
12-Mar-21,17.80,18.45,17.63,18.35,119036497
11-Mar-21,16.58,18.12,16.38,18.12,281078273
10-Mar-21,14.95,16.36,14.88,16.33,147958872
09-Mar-21,15.06,15.45,14.84,14.87,79643157
08-Mar-21,15.75,16.32,15.00,15.12,114462095
05-Mar-21,15.29,16.32,15.04,16.30,108750819
04-Mar-21,14.86,15.80,14.77,15.41,131501468
03-Mar-21,15.59,15.60,14.18,14.98,155014278
02-Mar-21,15.63,15.80,14.88,15.69,113007946
01-Mar-21,16.70,16.95,15.88,15.96,77367538
26-Feb-21,17.39,17.50,16.44,16.53,74099446
25-Feb-21,18.16,18.27,17.07,17.39,76338424
24-Feb-21,18.04,18.35,17.75,18.15,61817711
23-Feb-21,17.90,18.25,17.34,17.93,98567010
22-Feb-21,18.00,18.10,17.45,17.71,133570331
19-Feb-21,19.05,19.05,18.52,18.64,102706156
18-Feb-21,19.43,19.53,18.88,19.00,122821236
17-Feb-21,19.82,19.82,19.24,19.50,76523068
12-Feb-21,18.79,20.04,18.64,19.90,158224433
11-Feb-21,19.41,19.57,18.83,18.85,116081704
10-Feb-21,19.71,20.09,19.11,19.23,94725319
09-Feb-21,19.31,19.88,18.95,19.67,166874372
08-Feb-21,19.96,20.19,19.67,19.87,75987379
05-Feb-21,20.26,20.33,19.86,19.97,65756688
04-Feb-21,19.70,20.30,19.59,20.11,138528800
03-Feb-21,20.05,20.26,19.47,19.52,110797270
02-Feb-21,19.55,20.18,19.54,19.97,101493002
01-Feb-21,19.28,19.45,18.92,19.24,89562657
29-Jan-21,19.00,19.50,18.62,19.04,102853924
28-Jan-21,18.06,19.56,18.06,19.24,170203881
27-Jan-21,17.30,18.37,17.13,18.02,138892947
26-Jan-21,18.30,18.46,17.32,17.44,126612908
22-Jan-21,19.00,19.00,18.23,18.30,160858832
21-Jan-21,19.76,19.95,19.08,19.26,77993289
20-Jan-21,20.08,20.19,19.42,19.80,78934296
19-Jan-21,20.61,20.67,19.69,19.87,88046323
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

*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
moedas e criptomoedas
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...