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
25/05/2020	13,07%	1,63	14,10	13,00	13,00	14,10	106M	16.734
22/05/2020	-3,56%	-0,46	12,47	12,69	12,22	12,69	42M	8.506
21/05/2020	-2,27%	-0,30	12,93	13,27	12,86	13,95	100M	18.992
20/05/2020	6,87%	0,85	13,23	12,72	12,48	14,00	116M	19.680
19/05/2020	-1,59%	-0,20	12,38	12,57	11,83	13,36	87M	18.067
18/05/2020	19,24%	2,03	12,58	11,00	10,91	12,73	98M	22.301

15/05/2020	-0,57%	-0,06	10,55	10,51	10,29	10,96	32M	9.350
14/05/2020	-1,03%	-0,11	10,61	10,42	9,98	10,74	39M	10.218
13/05/2020	-0,28%	-0,03	10,72	10,91	10,19	11,18	39M	9.853
12/05/2020	-3,67%	-0,41	10,75	11,22	10,67	11,98	48M	11.052
11/05/2020	-6,14%	-0,73	11,16	11,60	10,77	11,64	50M	12.141
08/05/2020	9,08%	0,99	11,89	11,20	10,96	11,89	51M	12.873
07/05/2020	-6,52%	-0,76	10,90	11,81	10,66	12,04	74M	20.672
06/05/2020	-5,89%	-0,73	11,66	12,35	11,65	12,35	50M	12.707
05/05/2020	-4,03%	-0,52	12,39	13,24	12,39	13,53	29M	7.891
04/05/2020	-6,45%	-0,89	12,91	12,97	12,55	13,34	39M	11.586
30/04/2020	-2,75%	-0,39	13,80	13,87	13,64	14,55	89M	18.387
29/04/2020	0,28%	0,04	14,19	14,50	13,74	14,84	69M	14.515
28/04/2020	14,48%	1,79	14,15	12,70	12,42	14,39	95M	19.134
27/04/2020	3,09%	0,37	12,36	12,33	11,95	12,80	63M	15.668
24/04/2020	-13,86%	-1,93	11,99	13,60	11,58	13,60	86M	26.757
23/04/2020	-6,26%	-0,93	13,92	15,05	13,75	15,48	95M	20.584
22/04/2020	1,99%	0,29	14,85	14,45	14,31	15,05	50M	13.356
20/04/2020	-0,75%	-0,11	14,56	14,30	14,10	14,80	45M	11.423
17/04/2020	0,48%	0,07	14,67	15,10	14,58	15,19	48M	10.335
16/04/2020	0,69%	0,10	14,60	14,75	14,05	15,27	67M	15.615
15/04/2020	1,54%	0,22	14,50	13,70	13,43	15,06	99M	19.758
14/04/2020	9,01%	1,18	14,28	13,45	13,41	14,66	86M	20.074
13/04/2020	1,16%	0,15	13,10	12,61	12,41	13,38	56M	14.039
09/04/2020	10,21%	1,20	12,95	12,05	12,05	12,98	93M	19.548
08/04/2020	1,29%	0,15	11,75	11,40	11,01	12,00	86M	15.021
07/04/2020	12,29%	1,27	11,60	11,10	10,87	11,90	71M	20.900
06/04/2020	4,34%	0,43	10,33	11,00	10,03	11,07	49M	14.677
03/04/2020	-3,41%	-0,35	9,90	10,50	9,01	10,50	41M	15.723
02/04/2020	9,04%	0,85	10,25	9,60	9,33	10,50	91M	21.915
01/04/2020	-15,32%	-1,70	9,40	9,90	9,24	10,09	76M	22.075
31/03/2020	-14,29%	-1,85	11,10	12,50	11,00	12,72	107M	24.299
30/03/2020	0,86%	0,11	12,95	13,21	12,55	14,15	124M	26.959
27/03/2020	3,72%	0,46	12,84	11,69	11,20	13,70	159M	33.706
26/03/2020	32,41%	3,03	12,38	9,35	9,35	12,38	159M	32.413
25/03/2020	6,86%	0,60	9,35	8,83	8,80	9,92	98M	28.572
24/03/2020	14,98%	1,14	8,75	8,74	8,40	9,30	65M	19.822
23/03/2020	-7,31%	-0,60	7,61	7,95	7,21	8,09	68M	25.846
20/03/2020	10,20%	0,76	8,21	8,55	7,71	9,35	116M	37.810
19/03/2020	14,79%	0,96	7,45	6,05	5,18	8,00	51M	20.216
18/03/2020	-34,77%	-3,46	6,49	9,05	6,22	9,10	70M	31.101
17/03/2020	-4,33%	-0,45	9,95	10,90	9,36	10,90	113M	40.370
16/03/2020	-32,25%	-4,95	10,40	12,27	10,32	12,54	110M	33.551
13/03/2020	12,54%	1,71	15,35	15,95	12,97	15,99	160M	45.754
12/03/2020	-29,11%	-5,60	13,64	15,00	12,16	15,00	86M	14.961
11/03/2020	-11,58%	-2,52	19,24	20,60	18,10	21,79	149M	26.711
10/03/2020	11,59%	2,26	21,76	21,72	20,42	22,55	135M	26.023
09/03/2020	-14,77%	-3,38	19,50	20,40	19,47	21,29	139M	26.536
06/03/2020	14,40%	2,88	22,88	20,00	19,70	24,61	498M	63.577
05/03/2020	-9,83%	-2,18	20,00	21,90	19,58	21,90	154M	26.751
04/03/2020	-1,47%	-0,33	22,18	23,20	21,32	23,25	177M	30.878
03/03/2020	-2,13%	-0,49	22,51	22,63	22,45	24,44	316M	39.650
02/03/2020	-10,61%	-2,73	23,00	23,55	21,80	23,87	376M	51.415
28/02/2020	-1,83%	-0,48	25,73	25,88	25,00	26,50	150M	23.632
27/02/2020	-4,27%	-1,17	26,21	26,43	26,00	27,52	154M	23.163
26/02/2020	-11,33%	-3,50	27,38	28,00	27,38	29,28	166M	24.982
21/02/2020	-3,71%	-1,19	30,88	31,70	30,70	31,96	113M	19.139
20/02/2020	-1,63%	-0,53	32,07	32,65	32,03	32,86	73M	11.455
19/02/2020	0,28%	0,09	32,60	32,63	32,18	32,97	86M	13.241
18/02/2020	-2,49%	-0,83	32,51	33,00	32,49	33,18	102M	12.590
17/02/2020	0,73%	0,24	33,34	33,32	32,90	33,53	72M	8.563
14/02/2020	-2,30%	-0,78	33,10	33,90	33,09	34,14	54M	8.743
13/02/2020	0,41%	0,14	33,88	33,00	32,85	34,19	76M	10.166
12/02/2020	-2,49%	-0,86	33,74	34,90	33,51	34,98	106M	16.769
11/02/2020	5,20%	1,71	34,60	33,12	32,40	34,64	122M	17.738
10/02/2020	-6,03%	-2,11	32,89	35,00	32,81	35,14	167M	21.082
07/02/2020	-4,16%	-1,52	35,00	36,52	34,80	36,53	102M	14.294
06/02/2020	-1,30%	-0,48	36,52	37,20	36,13	37,55	71M	10.319
05/02/2020	-0,54%	-0,20	37,00	37,60	36,83	38,11	72M	9.816
04/02/2020	1,47%	0,54	37,20	37,31	37,20	38,01	88M	12.394
03/02/2020	0,44%	0,16	36,66	36,55	36,55	37,45	84M	12.916
31/01/2020	0,75%	0,27	36,50	36,13	35,06	36,50	109M	15.203
30/01/2020	-2,11%	-0,78	36,23	36,36	35,04	36,63	139M	20.235
29/01/2020	-3,64%	-1,40	37,01	38,65	37,01	38,75	93M	10.678
28/01/2020	1,56%	0,59	38,41	38,00	37,89	38,84	97M	12.297
27/01/2020	-4,35%	-1,72	37,82	38,75	37,56	38,85	134M	14.474
24/01/2020	-2,15%	-0,87	39,54	40,60	39,12	40,93	113M	12.043
23/01/2020	1,69%	0,67	40,41	39,50	38,98	40,68	108M	13.976
22/01/2020	1,04%	0,41	39,74	39,35	38,84	40,33	153M	18.417
21/01/2020	-4,07%	-1,67	39,33	41,01	39,11	41,16	175M	20.351
20/01/2020	-1,54%	-0,64	41,00	41,70	40,81	42,06	115M	13.041
17/01/2020	1,39%	0,57	41,64	41,25	40,83	41,82	89M	10.637
16/01/2020	-0,77%	-0,32	41,07	41,58	41,07	41,73	106M	10.909
15/01/2020	-2,61%	-1,11	41,39	42,40	41,39	42,40	120M	15.560
14/01/2020	2,16%	0,90	42,50	41,77	41,13	42,54	128M	14.845
13/01/2020	-1,05%	-0,44	41,60	42,15	41,51	42,91	130M	13.713
10/01/2020	-3,11%	-1,35	42,04	43,56	41,70	43,70	125M	15.269
09/01/2020	-2,14%	-0,95	43,39	44,55	43,25	44,73	110M	12.880
08/01/2020	-0,14%	-0,06	44,34	44,39	43,68	44,52	96M	9.804
07/01/2020	1,32%	0,58	44,40	44,00	43,46	44,59	111M	13.519
06/01/2020	-0,86%	-0,38	43,82	44,15	43,13	44,35	101M	12.989
03/01/2020	-1,14%	-0,51	44,20	44,15	43,80	44,73	90M	8.890
02/01/2020	2,08%	0,91	44,71	44,24	44,11	44,73	112M	12.561
30/12/2019	-0,82%	-0,36	43,80	44,36	43,62	44,90	90M	10.933
27/12/2019	1,45%	0,63	44,16	43,63	43,19	44,16	76M	8.684
26/12/2019	0,16%	0,07	43,53	43,59	43,26	43,69	82M	9.129
23/12/2019	-0,30%	-0,13	43,46	43,78	43,06	43,81	70M	8.216
20/12/2019	-2,24%	-1,00	43,59	44,59	43,56	44,65	126M	13.452
19/12/2019	3,53%	1,52	44,59	43,09	42,98	44,86	118M	12.142
18/12/2019	0,96%	0,41	43,07	43,00	42,18	43,07	80M	7.723
17/12/2019	-1,66%	-0,72	42,66	43,60	42,02	43,63	84M	10.025
16/12/2019	-0,57%	-0,25	43,38	43,62	42,92	43,69	95M	10.533
13/12/2019	0,46%	0,20	43,63	43,51	42,57	44,18	176M	15.728
12/12/2019	3,87%	1,62	43,43	42,00	41,85	43,43	157M	11.671
11/12/2019	0,46%	0,19	41,81	41,80	41,41	42,09	89M	10.306
10/12/2019	1,02%	0,42	41,62	41,21	41,06	41,74	84M	6.490
09/12/2019	-0,48%	-0,20	41,20	41,40	41,20	41,77	64M	6.886
06/12/2019	1,72%	0,70	41,40	40,90	40,72	41,45	53M	7.341
05/12/2019	-0,88%	-0,36	40,70	41,30	40,60	41,58	60M	7.199
04/12/2019	1,48%	0,60	41,06	40,67	40,48	41,33	69M	9.195
03/12/2019	-0,98%	-0,40	40,46	41,07	40,41	41,26	52M	6.528
02/12/2019	1,79%	0,72	40,86	40,38	40,32	41,43	115M	12.155
29/11/2019	-0,64%	-0,26	40,14	40,55	40,14	41,06	75M	7.200
28/11/2019	-1,08%	-0,44	40,40	40,84	40,37	41,30	64M	6.502
27/11/2019	-1,80%	-0,75	40,84	41,99	40,66	41,99	116M	11.762
26/11/2019	-1,12%	-0,47	41,59	41,80	41,16	42,10	98M	10.263
25/11/2019	0,38%	0,16	42,06	42,71	41,88	43,95	251M	24.974
22/11/2019	1,58%	0,65	41,90	41,50	40,94	42,62	212M	19.924
21/11/2019	5,77%	2,25	41,25	39,38	39,06	41,49	274M	22.486
19/11/2019	-0,46%	-0,18	39,00	39,38	38,55	40,16	128M	14.941
18/11/2019	-3,64%	-1,48	39,18	41,40	39,02	41,52	153M	19.233
14/11/2019	-0,10%	-0,04	40,66	41,28	39,92	41,48	156M	20.561
13/11/2019	-0,25%	-0,10	40,70	40,70	40,14	41,65	180M	19.187
12/11/2019	-6,64%	-2,90	40,80	44,01	40,67	44,01	292M	29.100
11/11/2019	-1,78%	-0,79	43,70	44,56	43,60	45,50	225M	20.054
08/11/2019	-14,15%	-7,33	44,49	48,29	44,00	48,68	774M	48.620
07/11/2019	0,25%	0,13	51,82	51,69	51,05	52,00	56M	5.036
06/11/2019	-0,79%	-0,41	51,69	52,01	51,10	52,33	60M	6.885
05/11/2019	-	-	52,10	52,20	51,42	52,45	57M	6.185

Date,Open,High,Low,Close,Volume
25-May-20,13.00,14.10,13.00,14.10,106117702
22-May-20,12.69,12.69,12.22,12.47,41878526
21-May-20,13.27,13.95,12.86,12.93,99541282
20-May-20,12.72,14.00,12.48,13.23,115509776
19-May-20,12.57,13.36,11.83,12.38,87367686
18-May-20,11.00,12.73,10.91,12.58,98447070
15-May-20,10.51,10.96,10.29,10.55,32228079
14-May-20,10.42,10.74,9.98,10.61,38582656
13-May-20,10.91,11.18,10.19,10.72,38721717
12-May-20,11.22,11.98,10.67,10.75,47929159
11-May-20,11.60,11.64,10.77,11.16,50411674
08-May-20,11.20,11.89,10.96,11.89,50569172
07-May-20,11.81,12.04,10.66,10.90,74406567
06-May-20,12.35,12.35,11.65,11.66,49723720
05-May-20,13.24,13.53,12.39,12.39,29114067
04-May-20,12.97,13.34,12.55,12.91,39077241
30-Apr-20,13.87,14.55,13.64,13.80,89494504
29-Apr-20,14.50,14.84,13.74,14.19,68831321
28-Apr-20,12.70,14.39,12.42,14.15,95417436
27-Apr-20,12.33,12.80,11.95,12.36,62638436
24-Apr-20,13.60,13.60,11.58,11.99,85967764
23-Apr-20,15.05,15.48,13.75,13.92,94785857
22-Apr-20,14.45,15.05,14.31,14.85,49866011
20-Apr-20,14.30,14.80,14.10,14.56,44876849
17-Apr-20,15.10,15.19,14.58,14.67,48049789
16-Apr-20,14.75,15.27,14.05,14.60,66966389
15-Apr-20,13.70,15.06,13.43,14.50,99430662
14-Apr-20,13.45,14.66,13.41,14.28,86348964
13-Apr-20,12.61,13.38,12.41,13.10,56251453
09-Apr-20,12.05,12.98,12.05,12.95,92749106
08-Apr-20,11.40,12.00,11.01,11.75,86209984
07-Apr-20,11.10,11.90,10.87,11.60,71178678
06-Apr-20,11.00,11.07,10.03,10.33,49302855
03-Apr-20,10.50,10.50,9.01,9.90,41113209
02-Apr-20,9.60,10.50,9.33,10.25,90738488
01-Apr-20,9.90,10.09,9.24,9.40,75724630
31-Mar-20,12.50,12.72,11.00,11.10,107133550
30-Mar-20,13.21,14.15,12.55,12.95,123593452
27-Mar-20,11.69,13.70,11.20,12.84,159041129
26-Mar-20,9.35,12.38,9.35,12.38,159238489
25-Mar-20,8.83,9.92,8.80,9.35,97838692
24-Mar-20,8.74,9.30,8.40,8.75,65441974
23-Mar-20,7.95,8.09,7.21,7.61,67992199
20-Mar-20,8.55,9.35,7.71,8.21,116008673
19-Mar-20,6.05,8.00,5.18,7.45,51333598
18-Mar-20,9.05,9.10,6.22,6.49,69925379
17-Mar-20,10.90,10.90,9.36,9.95,112761711
16-Mar-20,12.27,12.54,10.32,10.40,109583216
13-Mar-20,15.95,15.99,12.97,15.35,160352312
12-Mar-20,15.00,15.00,12.16,13.64,85714115
11-Mar-20,20.60,21.79,18.10,19.24,149282370
10-Mar-20,21.72,22.55,20.42,21.76,134601721
09-Mar-20,20.40,21.29,19.47,19.50,138662491
06-Mar-20,20.00,24.61,19.70,22.88,498368677
05-Mar-20,21.90,21.90,19.58,20.00,153599594
04-Mar-20,23.20,23.25,21.32,22.18,176766104
03-Mar-20,22.63,24.44,22.45,22.51,316033834
02-Mar-20,23.55,23.87,21.80,23.00,376180693
28-Feb-20,25.88,26.50,25.00,25.73,150363795
27-Feb-20,26.43,27.52,26.00,26.21,154009931
26-Feb-20,28.00,29.28,27.38,27.38,165627416
21-Feb-20,31.70,31.96,30.70,30.88,112736056
20-Feb-20,32.65,32.86,32.03,32.07,73094607
19-Feb-20,32.63,32.97,32.18,32.60,85633112
18-Feb-20,33.00,33.18,32.49,32.51,102298012
17-Feb-20,33.32,33.53,32.90,33.34,72058476
14-Feb-20,33.90,34.14,33.09,33.10,53695834
13-Feb-20,33.00,34.19,32.85,33.88,75650372
12-Feb-20,34.90,34.98,33.51,33.74,105868072
11-Feb-20,33.12,34.64,32.40,34.60,121541902
10-Feb-20,35.00,35.14,32.81,32.89,167123605
07-Feb-20,36.52,36.53,34.80,35.00,102220971
06-Feb-20,37.20,37.55,36.13,36.52,70656227
05-Feb-20,37.60,38.11,36.83,37.00,71859996
04-Feb-20,37.31,38.01,37.20,37.20,88202403
03-Feb-20,36.55,37.45,36.55,36.66,84434667
31-Jan-20,36.13,36.50,35.06,36.50,109134872
30-Jan-20,36.36,36.63,35.04,36.23,138659823
29-Jan-20,38.65,38.75,37.01,37.01,92933504
28-Jan-20,38.00,38.84,37.89,38.41,97007605
27-Jan-20,38.75,38.85,37.56,37.82,133883001
24-Jan-20,40.60,40.93,39.12,39.54,113380831
23-Jan-20,39.50,40.68,38.98,40.41,108497203
22-Jan-20,39.35,40.33,38.84,39.74,152872642
21-Jan-20,41.01,41.16,39.11,39.33,175179589
20-Jan-20,41.70,42.06,40.81,41.00,115204553
17-Jan-20,41.25,41.82,40.83,41.64,89345990
16-Jan-20,41.58,41.73,41.07,41.07,106109234
15-Jan-20,42.40,42.40,41.39,41.39,119901418
14-Jan-20,41.77,42.54,41.13,42.50,127824721
13-Jan-20,42.15,42.91,41.51,41.60,129624651
10-Jan-20,43.56,43.70,41.70,42.04,125485687
09-Jan-20,44.55,44.73,43.25,43.39,109647430
08-Jan-20,44.39,44.52,43.68,44.34,96489873
07-Jan-20,44.00,44.59,43.46,44.40,110751470
06-Jan-20,44.15,44.35,43.13,43.82,100964810
03-Jan-20,44.15,44.73,43.80,44.20,90105336
02-Jan-20,44.24,44.73,44.11,44.71,112339128
30-Dec-19,44.36,44.90,43.62,43.80,89915410
27-Dec-19,43.63,44.16,43.19,44.16,76367982
26-Dec-19,43.59,43.69,43.26,43.53,81606035
23-Dec-19,43.78,43.81,43.06,43.46,70061317
20-Dec-19,44.59,44.65,43.56,43.59,126453586
19-Dec-19,43.09,44.86,42.98,44.59,117514116
18-Dec-19,43.00,43.07,42.18,43.07,79821696
17-Dec-19,43.60,43.63,42.02,42.66,83884252
16-Dec-19,43.62,43.69,42.92,43.38,94502933
13-Dec-19,43.51,44.18,42.57,43.63,175809618
12-Dec-19,42.00,43.43,41.85,43.43,156989325
11-Dec-19,41.80,42.09,41.41,41.81,89085820
10-Dec-19,41.21,41.74,41.06,41.62,84200151
09-Dec-19,41.40,41.77,41.20,41.20,63974072
06-Dec-19,40.90,41.45,40.72,41.40,53106742
05-Dec-19,41.30,41.58,40.60,40.70,60448742
04-Dec-19,40.67,41.33,40.48,41.06,68885787
03-Dec-19,41.07,41.26,40.41,40.46,51787236
02-Dec-19,40.38,41.43,40.32,40.86,115169035
29-Nov-19,40.55,41.06,40.14,40.14,75119092
28-Nov-19,40.84,41.30,40.37,40.40,63598627
27-Nov-19,41.99,41.99,40.66,40.84,115949133
26-Nov-19,41.80,42.10,41.16,41.59,98089937
25-Nov-19,42.71,43.95,41.88,42.06,251425492
22-Nov-19,41.50,42.62,40.94,41.90,211712889
21-Nov-19,39.38,41.49,39.06,41.25,274262730
19-Nov-19,39.38,40.16,38.55,39.00,128055767
18-Nov-19,41.40,41.52,39.02,39.18,152918630
14-Nov-19,41.28,41.48,39.92,40.66,156436145
13-Nov-19,40.70,41.65,40.14,40.70,179746492
12-Nov-19,44.01,44.01,40.67,40.80,292218181
11-Nov-19,44.56,45.50,43.60,43.70,224762822
08-Nov-19,48.29,48.68,44.00,44.49,773645510
07-Nov-19,51.69,52.00,51.05,51.82,55860945
06-Nov-19,52.01,52.33,51.10,51.69,59529482
05-Nov-19,52.20,52.45,51.42,52.10,56711020

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CVCB3