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 |
| 18/10/2019 | -1,32% | -0,69 | 51,76 | 52,31 | 51,30 | 53,45 | 79M | 6.550 |
| 17/10/2019 | -1,04% | -0,55 | 52,45 | 53,29 | 52,17 | 53,67 | 48M | 5.413 |
| 16/10/2019 | -1,21% | -0,65 | 53,00 | 53,56 | 52,27 | 53,82 | 72M | 7.517 |
| 15/10/2019 | -0,22% | -0,12 | 53,65 | 53,76 | 52,81 | 54,74 | 61M | 6.634 |
| 14/10/2019 | 1,17% | 0,62 | 53,77 | 53,48 | 52,84 | 54,38 | 36M | 3.970 |
| 11/10/2019 | 0,99% | 0,52 | 53,15 | 53,16 | 52,75 | 54,08 | 69M | 8.897 |
| 10/10/2019 | -2,17% | -1,17 | 52,63 | 53,40 | 52,11 | 53,75 | 82M | 9.511 |
| 09/10/2019 | -0,09% | -0,05 | 53,80 | 54,45 | 52,50 | 54,45 | 77M | 8.036 |
| 08/10/2019 | -1,25% | -0,68 | 53,85 | 54,25 | 53,39 | 54,89 | 69M | 4.439 |
| 07/10/2019 | -2,07% | -1,15 | 54,53 | 55,06 | 54,28 | 55,88 | 53M | 5.726 |
| 04/10/2019 | 1,40% | 0,77 | 55,68 | 54,90 | 54,23 | 55,68 | 34M | 3.726 |
| 03/10/2019 | -0,13% | -0,07 | 54,91 | 54,71 | 53,38 | 55,47 | 52M | 5.750 |
| 02/10/2019 | -2,17% | -1,22 | 54,98 | 55,79 | 53,90 | 55,79 | 112M | 10.242 |
| 01/10/2019 | 0,63% | 0,35 | 56,20 | 55,87 | 55,24 | 56,56 | 135M | 8.736 |
| 30/09/2019 | 2,03% | 1,11 | 55,85 | 54,70 | 53,94 | 56,19 | 111M | 8.061 |
| 27/09/2019 | 4,83% | 2,52 | 54,74 | 52,23 | 52,18 | 55,13 | 176M | 11.808 |
| 26/09/2019 | 2,59% | 1,32 | 52,22 | 50,80 | 50,80 | 52,42 | 59M | 6.059 |
| 25/09/2019 | -0,33% | -0,17 | 50,90 | 51,14 | 50,25 | 51,46 | 63M | 7.296 |
| 24/09/2019 | -0,35% | -0,18 | 51,07 | 51,70 | 51,03 | 52,35 | 84M | 8.312 |
| 23/09/2019 | -3,70% | -1,97 | 51,25 | 53,00 | 50,92 | 53,05 | 115M | 11.402 |
| 20/09/2019 | -1,35% | -0,73 | 53,22 | 54,00 | 52,20 | 54,00 | 150M | 8.611 |
| 19/09/2019 | 2,08% | 1,10 | 53,95 | 53,00 | 52,94 | 54,40 | 112M | 8.950 |
| 18/09/2019 | 3,42% | 1,75 | 52,85 | 51,16 | 50,88 | 52,89 | 89M | 8.352 |
| 17/09/2019 | 0,79% | 0,40 | 51,10 | 50,85 | 49,72 | 51,64 | 103M | 8.056 |
| 16/09/2019 | -1,17% | -0,60 | 50,70 | 51,56 | 50,21 | 51,82 | 137M | 6.280 |
| 13/09/2019 | -1,27% | -0,66 | 51,30 | 52,06 | 50,88 | 52,14 | 111M | 4.984 |
| 12/09/2019 | -1,03% | -0,54 | 51,96 | 52,60 | 51,41 | 52,92 | 66M | 5.763 |
| 11/09/2019 | 3,24% | 1,65 | 52,50 | 51,28 | 51,03 | 52,50 | 52M | 4.712 |
| 10/09/2019 | -1,64% | -0,85 | 50,85 | 51,75 | 50,26 | 52,00 | 39M | 4.800 |
| 09/09/2019 | 1,71% | 0,87 | 51,70 | 51,02 | 50,06 | 51,70 | 60M | 6.986 |
| 06/09/2019 | -1,87% | -0,97 | 50,83 | 52,19 | 50,81 | 52,61 | 78M | 6.414 |
| 05/09/2019 | -0,77% | -0,40 | 51,80 | 52,91 | 51,76 | 53,20 | 82M | 8.766 |
| 04/09/2019 | -1,95% | -1,04 | 52,20 | 53,78 | 52,13 | 54,56 | 54M | 5.771 |
| 03/09/2019 | -0,86% | -0,46 | 53,24 | 53,83 | 52,53 | 55,58 | 59M | 6.457 |
| 02/09/2019 | 1,19% | 0,63 | 53,70 | 52,91 | 52,66 | 54,60 | 44M | 4.496 |
| 30/08/2019 | -0,15% | -0,08 | 53,07 | 53,47 | 52,28 | 54,05 | 75M | 5.819 |
| 29/08/2019 | 3,04% | 1,57 | 53,15 | 51,65 | 51,39 | 53,55 | 51M | 6.129 |
| 28/08/2019 | -0,42% | -0,22 | 51,58 | 51,28 | 50,50 | 51,94 | 67M | 6.402 |
| 27/08/2019 | -1,31% | -0,69 | 51,80 | 53,55 | 50,27 | 53,55 | 95M | 8.796 |
| 26/08/2019 | -0,19% | -0,10 | 52,49 | 52,62 | 51,31 | 53,42 | 58M | 7.102 |
| 23/08/2019 | -5,24% | -2,91 | 52,59 | 54,94 | 52,03 | 54,94 | 89M | 9.221 |
| 22/08/2019 | -0,70% | -0,39 | 55,50 | 55,84 | 54,35 | 55,84 | 57M | 6.108 |
| 21/08/2019 | 3,50% | 1,89 | 55,89 | 54,29 | 54,07 | 55,89 | 71M | 7.256 |
| 20/08/2019 | 0,54% | 0,29 | 54,00 | 53,70 | 52,02 | 54,05 | 44M | 5.435 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,52.31,53.45,51.30,51.76,78899401
17-Oct-19,53.29,53.67,52.17,52.45,48114381
16-Oct-19,53.56,53.82,52.27,53.00,71876886
15-Oct-19,53.76,54.74,52.81,53.65,60829748
14-Oct-19,53.48,54.38,52.84,53.77,36245892
11-Oct-19,53.16,54.08,52.75,53.15,68985770
10-Oct-19,53.40,53.75,52.11,52.63,82372419
09-Oct-19,54.45,54.45,52.50,53.80,77394162
08-Oct-19,54.25,54.89,53.39,53.85,69328657
07-Oct-19,55.06,55.88,54.28,54.53,53041859
04-Oct-19,54.90,55.68,54.23,55.68,33810798
03-Oct-19,54.71,55.47,53.38,54.91,52499980
02-Oct-19,55.79,55.79,53.90,54.98,112388485
01-Oct-19,55.87,56.56,55.24,56.20,134511661
30-Sep-19,54.70,56.19,53.94,55.85,111188708
27-Sep-19,52.23,55.13,52.18,54.74,176224196
26-Sep-19,50.80,52.42,50.80,52.22,58672610
25-Sep-19,51.14,51.46,50.25,50.90,63385774
24-Sep-19,51.70,52.35,51.03,51.07,83756009
23-Sep-19,53.00,53.05,50.92,51.25,114591343
20-Sep-19,54.00,54.00,52.20,53.22,150327429
19-Sep-19,53.00,54.40,52.94,53.95,111685595
18-Sep-19,51.16,52.89,50.88,52.85,88765604
17-Sep-19,50.85,51.64,49.72,51.10,103356318
16-Sep-19,51.56,51.82,50.21,50.70,136662856
13-Sep-19,52.06,52.14,50.88,51.30,110796127
12-Sep-19,52.60,52.92,51.41,51.96,66361155
11-Sep-19,51.28,52.50,51.03,52.50,52140258
10-Sep-19,51.75,52.00,50.26,50.85,38561032
09-Sep-19,51.02,51.70,50.06,51.70,59729857
06-Sep-19,52.19,52.61,50.81,50.83,77708817
05-Sep-19,52.91,53.20,51.76,51.80,82061859
04-Sep-19,53.78,54.56,52.13,52.20,54193977
03-Sep-19,53.83,55.58,52.53,53.24,58780781
02-Sep-19,52.91,54.60,52.66,53.70,43836420
30-Aug-19,53.47,54.05,52.28,53.07,74751893
29-Aug-19,51.65,53.55,51.39,53.15,51470314
28-Aug-19,51.28,51.94,50.50,51.58,67147828
27-Aug-19,53.55,53.55,50.27,51.80,95086400
26-Aug-19,52.62,53.42,51.31,52.49,58065007
23-Aug-19,54.94,54.94,52.03,52.59,88990310
22-Aug-19,55.84,55.84,54.35,55.50,56815976
21-Aug-19,54.29,55.89,54.07,55.89,70660180
20-Aug-19,53.70,54.05,52.02,54.00,44074681
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-19,48.00,49.20,48.00,48.80,60855494
27-May-19,47.76,48.54,47.40,47.70,60855494
24-May-19,48.50,49.38,47.16,47.30,60855494
23-May-19,49.44,50.25,48.00,48.00,60855494
22-May-19,51.00,51.33,49.24,49.60,60855494
21-May-19,47.50,50.75,47.50,50.30,60855494
20-May-19,47.00,47.67,45.70,47.30,60855494
17-May-19,47.90,47.98,43.96,46.43,60855494
16-May-19,50.15,50.15,47.50,47.90,60855494
15-May-19,50.65,50.65,49.23,50.00,60855494
14-May-19,50.07,52.11,49.97,51.17,60855494
13-May-19,52.50,52.83,49.20,49.50,60855494
10-May-19,58.34,58.35,53.62,53.62,60855494
09-May-19,58.02,59.18,57.86,58.65,60855494
08-May-19,56.75,59.15,56.75,58.65,60855494
07-May-19,56.00,56.60,55.03,56.60,60855494
06-May-19,56.66,56.66,55.77,56.23,60855494
03-May-19,57.40,57.73,56.66,56.85,60855494
02-May-19,56.70,57.38,56.11,57.35,60855494
30-Apr-19,56.00,56.93,56.00,56.79,60855494
29-Apr-19,56.11,56.40,55.80,56.24,60855494
26-Apr-19,55.10,56.14,54.80,55.71,60855494
25-Apr-19,53.45,55.36,53.15,55.00,60855494
24-Apr-19,54.86,54.86,53.05,53.45,60855494
23-Apr-19,53.99,54.80,53.14,54.64,60855494
22-Apr-19,52.80,53.94,52.41,53.70,60855494
18-Apr-19,49.61,52.85,49.61,52.32,60855494
17-Apr-19,50.07,50.55,48.81,49.40,60855494
16-Apr-19,50.75,51.38,49.92,49.92,60855494
15-Apr-19,51.43,51.74,50.30,50.90,60855494
12-Apr-19,51.32,52.41,50.60,51.00,60855494
11-Apr-19,51.80,52.43,51.40,52.05,60855494
10-Apr-19,50.85,52.28,50.54,51.80,60855494
*exoneração de responsabilidade