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
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	10,55%	2,08	21,79	20,11	20,02	21,90	176M	21.186
03/07/2020	2,23%	0,43	19,71	19,27	18,78	19,74	55M	6.854
02/07/2020	1,00%	0,19	19,28	20,00	18,96	20,00	65M	8.975
01/07/2020	5,24%	0,95	19,09	18,45	18,05	19,50	99M	14.753
30/06/2020	-0,33%	-0,06	18,14	18,14	17,80	18,79	77M	11.261
29/06/2020	2,82%	0,50	18,20	18,05	17,01	18,28	90M	11.636
26/06/2020	-3,17%	-0,58	17,70	18,22	17,43	18,60	71M	11.252
25/06/2020	-2,56%	-0,48	18,28	18,75	17,97	19,45	119M	16.527
24/06/2020	-4,58%	-0,90	18,76	19,27	18,32	19,79	91M	12.411
23/06/2020	0,31%	0,06	19,66	20,09	18,85	20,18	116M	15.777
22/06/2020	-1,21%	-0,24	19,60	20,01	19,60	20,39	84M	11.420
19/06/2020	3,33%	0,64	19,84	20,20	19,56	20,50	136M	17.056
18/06/2020	-1,39%	-0,27	19,20	19,18	18,80	20,28	106M	13.335
17/06/2020	-1,52%	-0,30	19,47	20,20	19,10	20,31	130M	17.558
16/06/2020	-3,33%	-0,68	19,77	21,95	19,46	22,47	181M	26.082
15/06/2020	-1,73%	-0,36	20,45	19,70	18,46	20,74	186M	25.112
12/06/2020	-9,44%	-2,17	20,81	21,50	20,40	22,37	212M	29.727
10/06/2020	-4,45%	-1,07	22,98	25,00	22,50	25,30	230M	30.251
09/06/2020	4,38%	1,01	24,05	22,11	21,25	24,50	295M	31.686
08/06/2020	10,19%	2,13	23,04	22,00	21,70	23,04	186M	23.692
05/06/2020	5,61%	1,11	20,91	21,00	20,55	22,00	235M	27.620
04/06/2020	-0,10%	-0,02	19,80	19,70	18,72	20,68	169M	23.757
03/06/2020	6,56%	1,22	19,82	19,45	19,45	21,58	384M	47.552
02/06/2020	20,00%	3,10	18,60	16,21	16,18	18,62	255M	36.220
01/06/2020	7,64%	1,10	15,50	14,16	14,11	15,50	102M	16.013
29/05/2020	-2,31%	-0,34	14,40	14,75	14,15	14,83	61M	12.069
28/05/2020	-3,34%	-0,51	14,74	15,20	14,57	15,62	98M	16.814
27/05/2020	12,96%	1,75	15,25	13,74	13,74	15,50	166M	23.684
26/05/2020	-4,26%	-0,60	13,50	14,45	13,32	14,65	112M	19.783
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	-	-	38,41	38,00	37,89	38,84	97M	12.297

Date,Open,High,Low,Close,Volume
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
03-Jul-20,19.27,19.74,18.78,19.71,54501162
02-Jul-20,20.00,20.00,18.96,19.28,65053431
01-Jul-20,18.45,19.50,18.05,19.09,98726957
30-Jun-20,18.14,18.79,17.80,18.14,77085151
29-Jun-20,18.05,18.28,17.01,18.20,89918947
26-Jun-20,18.22,18.60,17.43,17.70,70926414
25-Jun-20,18.75,19.45,17.97,18.28,119436951
24-Jun-20,19.27,19.79,18.32,18.76,91028580
23-Jun-20,20.09,20.18,18.85,19.66,115629860
22-Jun-20,20.01,20.39,19.60,19.60,84211322
19-Jun-20,20.20,20.50,19.56,19.84,135789597
18-Jun-20,19.18,20.28,18.80,19.20,105898079
17-Jun-20,20.20,20.31,19.10,19.47,130266625
16-Jun-20,21.95,22.47,19.46,19.77,180785940
15-Jun-20,19.70,20.74,18.46,20.45,186225912
12-Jun-20,21.50,22.37,20.40,20.81,211988248
10-Jun-20,25.00,25.30,22.50,22.98,230122699
09-Jun-20,22.11,24.50,21.25,24.05,294660483
08-Jun-20,22.00,23.04,21.70,23.04,185714276
05-Jun-20,21.00,22.00,20.55,20.91,235472448
04-Jun-20,19.70,20.68,18.72,19.80,169401663
03-Jun-20,19.45,21.58,19.45,19.82,383852439
02-Jun-20,16.21,18.62,16.18,18.60,255408764
01-Jun-20,14.16,15.50,14.11,15.50,102064341
29-May-20,14.75,14.83,14.15,14.40,60983064
28-May-20,15.20,15.62,14.57,14.74,98063822
27-May-20,13.74,15.50,13.74,15.25,166401266
26-May-20,14.45,14.65,13.32,13.50,112315400
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

*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...