Cotação atual, histórico e gráfico do papel: CVCB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 1,05% | 0,56 | 53,71 | 53,46 | 52,84 | 54,95 | 57M | 6.104 |
| 16/08/2019 | 0,36% | 0,19 | 53,15 | 53,21 | 51,51 | 53,50 | 76M | 7.377 |
| 15/08/2019 | -2,56% | -1,39 | 52,96 | 54,08 | 51,20 | 54,72 | 91M | 9.114 |
| 14/08/2019 | -0,68% | -0,37 | 54,35 | 54,25 | 53,53 | 55,48 | 111M | 12.611 |
| 13/08/2019 | -0,31% | -0,17 | 54,72 | 54,90 | 53,85 | 56,19 | 78M | 9.302 |
| 12/08/2019 | -3,02% | -1,71 | 54,89 | 55,30 | 53,56 | 55,30 | 108M | 9.864 |
| 09/08/2019 | 9,27% | 4,80 | 56,60 | 55,05 | 54,93 | 57,48 | 387M | 19.331 |
| 08/08/2019 | 1,55% | 0,79 | 51,80 | 51,27 | 50,72 | 52,11 | 56M | 6.612 |
| 07/08/2019 | -2,56% | -1,34 | 51,01 | 51,82 | 50,11 | 51,99 | 91M | 7.996 |
| 06/08/2019 | 0,94% | 0,49 | 52,35 | 52,10 | 51,34 | 52,64 | 182M | 6.493 |
| 05/08/2019 | -1,80% | -0,95 | 51,86 | 52,28 | 51,24 | 52,40 | 107M | 8.569 |
| 02/08/2019 | 1,95% | 1,01 | 52,81 | 52,20 | 52,20 | 53,40 | 182M | 10.725 |
| 01/08/2019 | 1,83% | 0,93 | 51,80 | 51,00 | 50,88 | 52,39 | 129M | 11.513 |
| 31/07/2019 | 1,64% | 0,82 | 50,87 | 49,91 | 49,58 | 51,43 | 145M | 13.698 |
| 30/07/2019 | 5,15% | 2,45 | 50,05 | 47,28 | 47,11 | 50,58 | 136M | 9.896 |
| 29/07/2019 | -0,79% | -0,38 | 47,60 | 48,11 | 47,35 | 48,20 | 63M | 4.077 |
| 26/07/2019 | 2,09% | 0,98 | 47,98 | 47,29 | 46,60 | 48,50 | 119M | 8.220 |
| 25/07/2019 | 0,02% | 0,01 | 47,00 | 47,25 | 46,35 | 47,56 | 92M | 6.839 |
| 24/07/2019 | 1,29% | 0,60 | 46,99 | 46,39 | 46,32 | 47,21 | 90M | 7.236 |
| 23/07/2019 | -1,63% | -0,77 | 46,39 | 47,30 | 46,13 | 47,80 | 138M | 8.680 |
| 22/07/2019 | -2,64% | -1,28 | 47,16 | 48,90 | 47,00 | 49,10 | 89M | 8.084 |
| 19/07/2019 | -1,14% | -0,56 | 48,44 | 49,22 | 47,95 | 49,67 | 79M | 8.308 |
| 18/07/2019 | -2,51% | -1,26 | 49,00 | 50,86 | 48,96 | 50,90 | 115M | 10.276 |
| 17/07/2019 | -0,36% | -0,18 | 50,26 | 50,45 | 50,03 | 51,16 | 147M | 8.652 |
| 16/07/2019 | -1,23% | -0,63 | 50,44 | 51,39 | 50,12 | 51,44 | 132M | 4.783 |
| 15/07/2019 | -3,59% | -1,90 | 51,07 | 53,00 | 51,07 | 53,24 | 83M | 5.869 |
| 12/07/2019 | -0,34% | -0,18 | 52,97 | 53,55 | 52,60 | 54,48 | 109M | 10.024 |
| 11/07/2019 | 1,63% | 0,85 | 53,15 | 52,85 | 52,15 | 53,60 | 214M | 11.388 |
| 10/07/2019 | 6,56% | 3,22 | 52,30 | 49,59 | 49,50 | 52,96 | 277M | 15.717 |
| 08/07/2019 | 0,84% | 0,41 | 49,08 | 49,30 | 48,80 | 49,49 | 74M | 8.079 |
| 05/07/2019 | 0,98% | 0,47 | 48,67 | 48,59 | 48,20 | 49,40 | 205M | 12.311 |
| 04/07/2019 | -1,11% | -0,54 | 48,20 | 49,25 | 47,79 | 49,46 | 136M | 12.195 |
| 03/07/2019 | -0,33% | -0,16 | 48,74 | 48,66 | 48,45 | 49,43 | 98M | 7.448 |
| 02/07/2019 | -0,45% | -0,22 | 48,90 | 49,50 | 48,12 | 49,76 | 81M | 8.123 |
| 01/07/2019 | -1,37% | -0,68 | 49,12 | 50,45 | 48,25 | 50,80 | 70M | 7.550 |
| 28/06/2019 | -0,90% | -0,45 | 49,80 | 50,84 | 49,71 | 51,89 | 137M | 8.008 |
| 27/06/2019 | -0,99% | -0,50 | 50,25 | 50,50 | 49,99 | 51,10 | 77M | 5.235 |
| 26/06/2019 | -1,48% | -0,76 | 50,75 | 52,19 | 50,56 | 52,19 | 47M | 4.034 |
| 25/06/2019 | -3,79% | -2,03 | 51,51 | 52,90 | 51,40 | 53,50 | 63M | 7.194 |
| 24/06/2019 | 0,51% | 0,27 | 53,54 | 53,68 | 52,86 | 53,68 | 33M | 4.029 |
| 21/06/2019 | 2,54% | 1,32 | 53,27 | 52,50 | 51,81 | 53,90 | 76M | 7.451 |
| 19/06/2019 | 2,28% | 1,16 | 51,95 | 51,34 | 50,19 | 52,00 | 60M | 6.107 |
| 18/06/2019 | -0,51% | -0,26 | 50,79 | 51,11 | 50,23 | 52,09 | 65M | 7.534 |
| 17/06/2019 | 0,99% | 0,50 | 51,05 | 50,13 | 50,05 | 51,74 | 51M | 5.482 |
| 14/06/2019 | 1,12% | 0,56 | 50,55 | 50,02 | 49,81 | 51,50 | 55M | 6.599 |
| 13/06/2019 | 2,71% | 1,32 | 49,99 | 48,90 | 48,57 | 50,44 | 85M | 8.000 |
| 12/06/2019 | -0,88% | -0,43 | 48,67 | 49,23 | 48,07 | 49,83 | 45M | 4.748 |
| 11/06/2019 | 1,01% | 0,49 | 49,10 | 49,36 | 47,60 | 50,42 | 116M | 9.557 |
| 10/06/2019 | -1,30% | -0,64 | 48,61 | 49,00 | 48,40 | 49,65 | 37M | 3.668 |
| 07/06/2019 | 0,51% | 0,25 | 49,25 | 49,16 | 48,90 | 50,27 | 37M | 4.572 |
| 06/06/2019 | 0,45% | 0,22 | 49,00 | 49,50 | 48,38 | 50,00 | 58M | 5.677 |
| 05/06/2019 | -2,87% | -1,44 | 48,78 | 50,10 | 48,78 | 50,97 | 35M | 3.913 |
| 04/06/2019 | -1,91% | -0,98 | 50,22 | 51,96 | 49,50 | 51,96 | 56M | 7.063 |
| 03/06/2019 | -0,81% | -0,42 | 51,20 | 51,70 | 50,80 | 52,26 | 50M | 4.477 |
| 31/05/2019 | 0,17% | 0,09 | 51,62 | 51,00 | 50,25 | 51,62 | 63M | 6.201 |
| 30/05/2019 | 5,49% | 2,68 | 51,53 | 48,86 | 48,28 | 51,53 | 83M | 8.773 |
| 29/05/2019 | 0,10% | 0,05 | 48,85 | 48,80 | 48,80 | 50,72 | 61M | 7.452 |
| 28/05/2019 | 2,31% | 1,10 | 48,80 | 48,00 | 48,00 | 49,20 | 58M | 7.049 |
| 27/05/2019 | 0,85% | 0,40 | 47,70 | 47,76 | 47,40 | 48,54 | 31M | 3.640 |
| 24/05/2019 | -1,46% | -0,70 | 47,30 | 48,50 | 47,16 | 49,38 | 31M | 4.328 |
| 23/05/2019 | -3,23% | -1,60 | 48,00 | 49,44 | 48,00 | 50,25 | 55M | 4.669 |
| 22/05/2019 | -1,39% | -0,70 | 49,60 | 51,00 | 49,24 | 51,33 | 49M | 6.463 |
| 21/05/2019 | 6,34% | 3,00 | 50,30 | 47,50 | 47,50 | 50,75 | 136M | 10.954 |
| 20/05/2019 | 1,87% | 0,87 | 47,30 | 47,00 | 45,70 | 47,67 | 60M | 7.879 |
| 17/05/2019 | -3,07% | -1,47 | 46,43 | 47,90 | 43,96 | 47,98 | 186M | 19.652 |
| 16/05/2019 | -4,20% | -2,10 | 47,90 | 50,15 | 47,50 | 50,15 | 123M | 13.063 |
| 15/05/2019 | -2,29% | -1,17 | 50,00 | 50,65 | 49,23 | 50,65 | 58M | 5.904 |
| 14/05/2019 | 3,37% | 1,67 | 51,17 | 50,07 | 49,97 | 52,11 | 159M | 9.988 |
| 13/05/2019 | -7,68% | -4,12 | 49,50 | 52,50 | 49,20 | 52,83 | 198M | 14.732 |
| 10/05/2019 | -8,58% | -5,03 | 53,62 | 58,34 | 53,62 | 58,35 | 150M | 12.053 |
| 09/05/2019 | 0,00% | 0,00 | 58,65 | 58,02 | 57,86 | 59,18 | 69M | 4.288 |
| 08/05/2019 | 3,62% | 2,05 | 58,65 | 56,75 | 56,75 | 59,15 | 146M | 9.207 |
| 07/05/2019 | 0,66% | 0,37 | 56,60 | 56,00 | 55,03 | 56,60 | 113M | 4.509 |
| 06/05/2019 | -1,09% | -0,62 | 56,23 | 56,66 | 55,77 | 56,66 | 24M | 2.822 |
| 03/05/2019 | -0,87% | -0,50 | 56,85 | 57,40 | 56,66 | 57,73 | 51M | 3.273 |
| 02/05/2019 | 0,99% | 0,56 | 57,35 | 56,70 | 56,11 | 57,38 | 34M | 4.097 |
| 30/04/2019 | 0,98% | 0,55 | 56,79 | 56,00 | 56,00 | 56,93 | 44M | 4.385 |
| 29/04/2019 | 0,95% | 0,53 | 56,24 | 56,11 | 55,80 | 56,40 | 28M | 2.961 |
| 26/04/2019 | 1,29% | 0,71 | 55,71 | 55,10 | 54,80 | 56,14 | 56M | 6.299 |
| 25/04/2019 | 2,90% | 1,55 | 55,00 | 53,45 | 53,15 | 55,36 | 60M | 5.050 |
| 24/04/2019 | -2,18% | -1,19 | 53,45 | 54,86 | 53,05 | 54,86 | 63M | 6.185 |
| 23/04/2019 | 1,75% | 0,94 | 54,64 | 53,99 | 53,14 | 54,80 | 116M | 8.394 |
| 22/04/2019 | 2,64% | 1,38 | 53,70 | 52,80 | 52,41 | 53,94 | 90M | 7.974 |
| 18/04/2019 | 5,91% | 2,92 | 52,32 | 49,61 | 49,61 | 52,85 | 196M | 10.291 |
| 17/04/2019 | -1,04% | -0,52 | 49,40 | 50,07 | 48,81 | 50,55 | 93M | 7.166 |
| 16/04/2019 | -1,93% | -0,98 | 49,92 | 50,75 | 49,92 | 51,38 | 98M | 5.499 |
| 15/04/2019 | -0,20% | -0,10 | 50,90 | 51,43 | 50,30 | 51,74 | 54M | 5.456 |
| 12/04/2019 | -2,02% | -1,05 | 51,00 | 51,32 | 50,60 | 52,41 | 36M | 4.754 |
| 11/04/2019 | 0,48% | 0,25 | 52,05 | 51,80 | 51,40 | 52,43 | 48M | 3.848 |
| 10/04/2019 | 2,37% | 1,20 | 51,80 | 50,85 | 50,54 | 52,28 | 87M | 6.908 |
| 09/04/2019 | -2,13% | -1,10 | 50,60 | 51,24 | 50,60 | 51,97 | 104M | 6.643 |
| 08/04/2019 | -2,67% | -1,42 | 51,70 | 52,82 | 51,01 | 52,82 | 92M | 9.476 |
| 05/04/2019 | 0,99% | 0,52 | 53,12 | 52,60 | 51,80 | 53,74 | 67M | 6.759 |
| 04/04/2019 | -0,38% | -0,20 | 52,60 | 53,00 | 51,70 | 53,53 | 83M | 8.888 |
| 03/04/2019 | -2,31% | -1,25 | 52,80 | 54,26 | 52,08 | 54,67 | 65M | 6.315 |
| 02/04/2019 | -0,50% | -0,27 | 54,05 | 54,70 | 53,55 | 54,90 | 35M | 3.884 |
| 01/04/2019 | -0,79% | -0,43 | 54,32 | 55,25 | 54,26 | 55,33 | 36M | 3.600 |
| 29/03/2019 | 0,46% | 0,25 | 54,75 | 54,99 | 54,06 | 55,11 | 121M | 7.317 |
| 28/03/2019 | 3,45% | 1,82 | 54,50 | 52,37 | 51,12 | 55,30 | 131M | 11.765 |
| 27/03/2019 | -3,94% | -2,16 | 52,68 | 54,04 | 52,13 | 54,31 | 72M | 7.273 |
| 26/03/2019 | 1,50% | 0,81 | 54,84 | 54,33 | 53,91 | 55,55 | 74M | 5.865 |
Date,Open,High,Low,Close,Volume
19-Aug-19,53.46,54.95,52.84,53.71,56988509
16-Aug-19,53.21,53.50,51.51,53.15,76311608
15-Aug-19,54.08,54.72,51.20,52.96,90881958
14-Aug-19,54.25,55.48,53.53,54.35,110920963
13-Aug-19,54.90,56.19,53.85,54.72,78349299
12-Aug-19,55.30,55.30,53.56,54.89,107600547
09-Aug-19,55.05,57.48,54.93,56.60,387063574
08-Aug-19,51.27,52.11,50.72,51.80,55791331
07-Aug-19,51.82,51.99,50.11,51.01,91043533
06-Aug-19,52.10,52.64,51.34,52.35,181525262
05-Aug-19,52.28,52.40,51.24,51.86,107007392
02-Aug-19,52.20,53.40,52.20,52.81,181966594
01-Aug-19,51.00,52.39,50.88,51.80,128608083
31-Jul-19,49.91,51.43,49.58,50.87,144592609
30-Jul-19,47.28,50.58,47.11,50.05,135916978
29-Jul-19,48.11,48.20,47.35,47.60,63481353
26-Jul-19,47.29,48.50,46.60,47.98,119254906
25-Jul-19,47.25,47.56,46.35,47.00,92267218
24-Jul-19,46.39,47.21,46.32,46.99,89851898
23-Jul-19,47.30,47.80,46.13,46.39,137803825
22-Jul-19,48.90,49.10,47.00,47.16,89485033
19-Jul-19,49.22,49.67,47.95,48.44,79347126
18-Jul-19,50.86,50.90,48.96,49.00,114966898
17-Jul-19,50.45,51.16,50.03,50.26,147493438
16-Jul-19,51.39,51.44,50.12,50.44,132092712
15-Jul-19,53.00,53.24,51.07,51.07,82801924
12-Jul-19,53.55,54.48,52.60,52.97,108970326
11-Jul-19,52.85,53.60,52.15,53.15,213916332
10-Jul-19,49.59,52.96,49.50,52.30,276620721
08-Jul-19,49.30,49.49,48.80,49.08,73968924
05-Jul-19,48.59,49.40,48.20,48.67,204543696
04-Jul-19,49.25,49.46,47.79,48.20,136340996
03-Jul-19,48.66,49.43,48.45,48.74,98487307
02-Jul-19,49.50,49.76,48.12,48.90,80621879
01-Jul-19,50.45,50.80,48.25,49.12,70276149
28-Jun-19,50.84,51.89,49.71,49.80,137405328
27-Jun-19,50.50,51.10,49.99,50.25,77133134
26-Jun-19,52.19,52.19,50.56,50.75,47159840
25-Jun-19,52.90,53.50,51.40,51.51,62588932
24-Jun-19,53.68,53.68,52.86,53.54,32869971
21-Jun-19,52.50,53.90,51.81,53.27,76167119
19-Jun-19,51.34,52.00,50.19,51.95,59960135
18-Jun-19,51.11,52.09,50.23,50.79,64650876
17-Jun-19,50.13,51.74,50.05,51.05,51251378
14-Jun-19,50.02,51.50,49.81,50.55,54535756
13-Jun-19,48.90,50.44,48.57,49.99,84878379
12-Jun-19,49.23,49.83,48.07,48.67,45175379
11-Jun-19,49.36,50.42,47.60,49.10,116228975
10-Jun-19,49.00,49.65,48.40,48.61,36738747
07-Jun-19,49.16,50.27,48.90,49.25,36813454
06-Jun-19,49.50,50.00,48.38,49.00,58210630
05-Jun-19,50.10,50.97,48.78,48.78,35227167
04-Jun-19,51.96,51.96,49.50,50.22,56157892
03-Jun-19,51.70,52.26,50.80,51.20,50101987
31-May-19,51.00,51.62,50.25,51.62,63333563
30-May-19,48.86,51.53,48.28,51.53,83188541
29-May-19,48.80,50.72,48.80,48.85,60855494
28-May-19,48.00,49.20,48.00,48.80,58281696
27-May-19,47.76,48.54,47.40,47.70,30763568
24-May-19,48.50,49.38,47.16,47.30,31050894
23-May-19,49.44,50.25,48.00,48.00,55159551
22-May-19,51.00,51.33,49.24,49.60,48982061
21-May-19,47.50,50.75,47.50,50.30,136452542
20-May-19,47.00,47.67,45.70,47.30,60016567
17-May-19,47.90,47.98,43.96,46.43,186095550
16-May-19,50.15,50.15,47.50,47.90,123461232
15-May-19,50.65,50.65,49.23,50.00,57838013
14-May-19,50.07,52.11,49.97,51.17,159052973
13-May-19,52.50,52.83,49.20,49.50,198466048
10-May-19,58.34,58.35,53.62,53.62,149609036
09-May-19,58.02,59.18,57.86,58.65,68584994
08-May-19,56.75,59.15,56.75,58.65,145535150
07-May-19,56.00,56.60,55.03,56.60,112673101
06-May-19,56.66,56.66,55.77,56.23,23603049
03-May-19,57.40,57.73,56.66,56.85,51157225
02-May-19,56.70,57.38,56.11,57.35,34321194
30-Apr-19,56.00,56.93,56.00,56.79,43670188
29-Apr-19,56.11,56.40,55.80,56.24,28448845
26-Apr-19,55.10,56.14,54.80,55.71,55638062
25-Apr-19,53.45,55.36,53.15,55.00,59603628
24-Apr-19,54.86,54.86,53.05,53.45,63140010
23-Apr-19,53.99,54.80,53.14,54.64,116499438
22-Apr-19,52.80,53.94,52.41,53.70,90025487
18-Apr-19,49.61,52.85,49.61,52.32,196226252
17-Apr-19,50.07,50.55,48.81,49.40,92699510
16-Apr-19,50.75,51.38,49.92,49.92,97833200
15-Apr-19,51.43,51.74,50.30,50.90,54333689
12-Apr-19,51.32,52.41,50.60,51.00,35803838
11-Apr-19,51.80,52.43,51.40,52.05,48066822
10-Apr-19,50.85,52.28,50.54,51.80,86654557
09-Apr-19,51.24,51.97,50.60,50.60,104215979
08-Apr-19,52.82,52.82,51.01,51.70,92498496
05-Apr-19,52.60,53.74,51.80,53.12,66995826
04-Apr-19,53.00,53.53,51.70,52.60,82769840
03-Apr-19,54.26,54.67,52.08,52.80,64918910
02-Apr-19,54.70,54.90,53.55,54.05,35175191
01-Apr-19,55.25,55.33,54.26,54.32,35644034
29-Mar-19,54.99,55.11,54.06,54.75,121432832
28-Mar-19,52.37,55.30,51.12,54.50,130796089
27-Mar-19,54.04,54.31,52.13,52.68,72334158
26-Mar-19,54.33,55.55,53.91,54.84,73629497
25-Mar-19,54.40,55.49,54.02,54.03,73629497
22-Mar-19,55.90,55.90,54.20,54.41,73629497
21-Mar-19,58.25,58.26,55.56,57.14,73629497
20-Mar-19,57.98,58.93,57.11,57.74,73629497
19-Mar-19,56.82,58.64,56.46,58.05,73629497
18-Mar-19,54.77,56.83,54.36,56.64,73629497
15-Mar-19,55.76,56.24,54.23,54.23,73629497
14-Mar-19,56.18,56.84,55.07,55.75,73629497
13-Mar-19,57.46,57.50,55.02,56.00,73629497
12-Mar-19,58.00,58.05,56.53,57.55,73629497
11-Mar-19,57.09,58.41,57.05,58.30,73629497
08-Mar-19,56.54,57.22,56.08,57.03,73629497
07-Mar-19,56.99,57.19,56.31,56.60,73629497
06-Mar-19,57.89,57.99,55.90,56.67,73629497
01-Mar-19,58.40,58.97,56.87,57.90,73629497
28-Feb-19,59.10,59.36,57.60,58.40,73629497
27-Feb-19,59.90,59.90,58.90,59.26,73629497
26-Feb-19,60.45,60.45,59.42,59.97,73629497
25-Feb-19,61.01,62.09,60.19,60.40,73629497
22-Feb-19,62.30,62.49,60.30,60.80,73629497
21-Feb-19,61.62,62.08,60.00,61.89,73629497
20-Feb-19,61.87,62.36,60.11,61.26,73629497
19-Feb-19,61.95,62.50,61.24,61.89,73629497
18-Feb-19,62.50,62.87,61.42,61.94,73629497
15-Feb-19,62.49,62.97,61.88,62.62,73629497
14-Feb-19,62.38,63.36,60.91,63.00,73629497
13-Feb-19,63.32,63.91,61.87,62.37,73629497
12-Feb-19,61.77,63.25,60.88,63.24,73629497
11-Feb-19,61.09,61.42,59.90,61.16,73629497
08-Feb-19,60.70,61.51,59.90,61.00,73629497
07-Feb-19,60.65,62.05,60.20,60.73,73629497
06-Feb-19,62.45,62.56,60.00,60.00,73629497
05-Feb-19,63.50,63.84,61.71,62.85,73629497
*exoneração de responsabilidade