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
25/01/2022	1,73%	0,22	12,92	12,60	12,43	13,30	119M	12.616
24/01/2022	-0,47%	-0,06	12,70	12,72	12,41	12,90	131M	14.630
21/01/2022	-0,08%	-0,01	12,76	12,56	12,30	12,93	175M	19.729
20/01/2022	10,47%	1,21	12,77	11,71	11,65	13,00	218M	18.558
19/01/2022	4,24%	0,47	11,56	11,22	11,16	12,02	156M	13.201
18/01/2022	-4,23%	-0,49	11,09	11,51	11,03	11,53	112M	11.496
17/01/2022	-1,11%	-0,13	11,58	11,66	11,37	11,89	77M	7.673
14/01/2022	-2,01%	-0,24	11,71	11,91	11,42	12,09	130M	11.247
13/01/2022	0,17%	0,02	11,95	11,84	11,67	12,19	76M	9.093
12/01/2022	2,58%	0,30	11,93	11,66	11,52	12,24	87M	10.791
11/01/2022	0,35%	0,04	11,63	11,57	11,38	11,90	67M	10.595

10/01/2022	0,52%	0,06	11,59	11,30	11,14	11,60	54M	8.866
07/01/2022	1,95%	0,22	11,53	11,10	10,97	11,68	113M	14.280
06/01/2022	1,07%	0,12	11,31	11,29	10,86	11,45	151M	19.889
05/01/2022	-6,98%	-0,84	11,19	11,80	11,15	12,13	169M	18.763
04/01/2022	-6,53%	-0,84	12,03	12,94	11,92	13,21	153M	17.158
03/01/2022	-4,10%	-0,55	12,87	13,40	12,70	13,65	119M	15.374
30/12/2021	2,13%	0,28	13,42	13,29	13,08	13,53	93M	12.906
29/12/2021	-7,33%	-1,04	13,14	14,15	13,07	14,31	150M	14.173
28/12/2021	3,13%	0,43	14,18	13,80	13,69	14,30	106M	10.999
27/12/2021	-0,22%	-0,03	13,75	13,71	13,55	14,23	113M	10.074
23/12/2021	-2,61%	-0,37	13,78	14,19	13,71	14,37	68M	8.144
22/12/2021	-0,07%	-0,01	14,15	14,17	13,97	14,84	136M	13.049
21/12/2021	2,16%	0,30	14,16	14,09	13,40	14,29	143M	16.196
20/12/2021	-8,76%	-1,33	13,86	14,49	13,76	14,64	172M	15.621
17/12/2021	-0,72%	-0,11	15,19	15,06	14,52	15,38	146M	14.651
16/12/2021	-2,24%	-0,35	15,30	15,86	15,22	16,05	93M	9.519
15/12/2021	0,84%	0,13	15,65	15,67	14,91	15,71	116M	12.640
14/12/2021	-0,58%	-0,09	15,52	15,75	15,15	15,97	110M	11.453
13/12/2021	-3,16%	-0,51	15,61	15,90	15,39	16,59	141M	12.242
10/12/2021	0,56%	0,09	16,12	16,27	15,82	16,55	123M	12.592
09/12/2021	-0,43%	-0,07	16,03	15,90	15,55	16,21	128M	13.006
08/12/2021	9,60%	1,41	16,10	14,81	14,40	16,10	231M	19.357
07/12/2021	-1,94%	-0,29	14,69	15,47	14,56	15,64	168M	14.018
06/12/2021	5,87%	0,83	14,98	14,00	13,91	15,29	185M	17.550
03/12/2021	7,03%	0,93	14,15	13,22	13,22	14,40	249M	23.132
02/12/2021	-0,83%	-0,11	13,22	13,43	12,97	13,72	147M	19.821
01/12/2021	-2,13%	-0,29	13,33	14,18	13,28	14,42	194M	21.730
30/11/2021	-6,39%	-0,93	13,62	14,30	13,28	14,49	223M	22.260
29/11/2021	-2,68%	-0,40	14,55	15,66	14,50	15,72	168M	17.180
26/11/2021	-11,06%	-1,86	14,95	15,64	14,62	15,87	248M	25.173
25/11/2021	6,87%	1,08	16,81	15,62	15,58	17,10	210M	30.506
24/11/2021	2,21%	0,34	15,73	15,01	14,94	15,90	122M	14.103
23/11/2021	3,78%	0,56	15,39	14,91	14,55	15,39	166M	22.590
22/11/2021	-2,95%	-0,45	14,83	15,36	14,58	15,63	142M	16.152
19/11/2021	1,13%	0,17	15,28	15,05	14,90	15,81	102M	11.952
18/11/2021	-0,46%	-0,07	15,11	15,35	14,92	16,03	129M	14.874
17/11/2021	-2,06%	-0,32	15,18	15,73	15,02	15,91	199M	18.022
16/11/2021	-6,57%	-1,09	15,50	17,05	15,49	17,09	184M	15.780
12/11/2021	-9,34%	-1,71	16,59	18,42	16,59	18,43	212M	18.545
11/11/2021	4,93%	0,86	18,30	17,70	17,64	18,60	144M	15.970
10/11/2021	1,99%	0,34	17,44	17,01	16,74	17,94	162M	17.083
09/11/2021	2,27%	0,38	17,10	16,91	16,83	17,56	173M	15.092
08/11/2021	-1,36%	-0,23	16,72	16,83	16,40	17,13	95M	12.251
05/11/2021	5,34%	0,86	16,95	16,28	16,28	17,38	144M	14.106
04/11/2021	-3,31%	-0,55	16,09	16,46	15,95	16,92	125M	13.568
03/11/2021	-1,01%	-0,17	16,64	16,69	16,11	17,19	192M	22.373
01/11/2021	5,26%	0,84	16,81	16,14	16,10	17,20	114M	12.897
29/10/2021	-3,39%	-0,56	15,97	16,75	15,96	16,78	119M	12.365
28/10/2021	-0,36%	-0,06	16,53	16,40	16,30	17,23	125M	11.339
27/10/2021	-1,89%	-0,32	16,59	17,00	16,32	17,30	126M	13.350
26/10/2021	-6,83%	-1,24	16,91	18,00	16,87	18,00	152M	16.826
25/10/2021	6,14%	1,05	18,15	17,40	17,18	18,43	172M	21.122
22/10/2021	-3,12%	-0,55	17,10	17,34	15,92	17,39	260M	25.735
21/10/2021	-5,26%	-0,98	17,65	17,81	17,24	18,47	171M	18.663
20/10/2021	-1,22%	-0,23	18,63	18,98	18,35	19,35	125M	13.701
19/10/2021	-5,56%	-1,11	18,86	19,71	18,71	19,78	169M	18.867
18/10/2021	-1,48%	-0,30	19,97	20,08	19,50	20,10	148M	15.654
15/10/2021	1,55%	0,31	20,27	20,10	19,92	20,45	90M	8.579
14/10/2021	-0,84%	-0,17	19,96	20,30	19,72	20,65	108M	11.897
13/10/2021	3,02%	0,59	20,13	19,60	19,50	20,28	135M	13.603
11/10/2021	-3,74%	-0,76	19,54	20,40	19,42	20,44	149M	16.687
08/10/2021	2,42%	0,48	20,30	20,01	19,90	20,77	183M	16.035
07/10/2021	-4,71%	-0,98	19,82	20,95	19,82	21,43	204M	19.923
06/10/2021	2,77%	0,56	20,80	19,80	19,21	20,81	217M	19.218
05/10/2021	-5,90%	-1,27	20,24	21,67	20,16	21,95	223M	18.166
04/10/2021	-7,04%	-1,63	21,51	22,92	21,42	22,92	210M	20.727
01/10/2021	7,53%	1,62	23,14	21,64	21,50	23,14	193M	17.938
30/09/2021	-3,93%	-0,88	21,52	22,61	21,32	22,66	180M	16.952
29/09/2021	-0,75%	-0,17	22,40	23,01	22,28	23,12	113M	10.626
28/09/2021	-4,97%	-1,18	22,57	23,40	22,16	23,55	149M	13.058
27/09/2021	0,25%	0,06	23,75	23,97	23,46	24,44	226M	19.079
24/09/2021	0,77%	0,18	23,69	23,70	22,82	23,80	157M	14.242
23/09/2021	6,91%	1,52	23,51	22,11	22,11	23,92	268M	20.728
22/09/2021	0,23%	0,05	21,99	22,19	21,87	22,65	145M	14.527
21/09/2021	6,50%	1,34	21,94	20,99	20,83	21,98	192M	16.326
20/09/2021	0,88%	0,18	20,60	19,93	19,57	20,94	179M	16.023
17/09/2021	-4,36%	-0,93	20,42	21,09	20,21	21,33	127M	10.136
16/09/2021	-2,20%	-0,48	21,35	21,50	21,11	21,96	97M	10.316
15/09/2021	1,25%	0,27	21,83	21,75	21,11	22,02	140M	12.546
14/09/2021	-2,93%	-0,65	21,56	22,35	21,37	22,78	180M	16.689
13/09/2021	9,30%	1,89	22,21	20,60	20,60	22,24	298M	23.845
10/09/2021	0,54%	0,11	20,32	20,93	20,32	21,19	162M	13.414
09/09/2021	3,27%	0,64	20,21	19,59	19,15	20,47	176M	17.088
08/09/2021	-6,14%	-1,28	19,57	20,82	19,41	21,10	152M	15.530
06/09/2021	3,99%	0,80	20,85	20,00	19,83	20,85	70M	7.140
03/09/2021	-1,47%	-0,30	20,05	20,54	19,57	20,81	158M	13.358
02/09/2021	-3,19%	-0,67	20,35	21,11	20,20	21,55	130M	13.009
01/09/2021	-1,27%	-0,27	21,02	21,40	20,78	21,82	158M	18.065
31/08/2021	-3,53%	-0,78	21,29	21,98	21,03	22,40	138M	14.030
30/08/2021	0,78%	0,17	22,07	21,92	21,73	22,90	189M	20.508
27/08/2021	-1,31%	-0,29	21,90	22,52	21,74	22,55	138M	13.413
26/08/2021	-3,10%	-0,71	22,19	22,80	21,89	23,85	318M	32.550
25/08/2021	4,00%	0,88	22,90	22,07	21,64	22,94	210M	21.578
24/08/2021	6,38%	1,32	22,02	21,20	21,15	22,27	228M	21.848
23/08/2021	4,39%	0,87	20,70	20,00	19,73	20,76	179M	16.740
20/08/2021	3,82%	0,73	19,83	18,96	18,61	19,84	211M	22.301
19/08/2021	7,91%	1,40	19,10	17,33	17,13	19,10	204M	22.607
18/08/2021	3,09%	0,53	17,70	17,29	17,17	18,18	229M	27.011
17/08/2021	-0,17%	-0,03	17,17	17,12	16,26	17,25	214M	28.503
16/08/2021	-8,56%	-1,61	17,20	18,28	17,05	18,28	207M	27.139
13/08/2021	-2,79%	-0,54	18,81	19,55	18,33	19,71	132M	16.197
12/08/2021	-0,92%	-0,18	19,35	19,49	18,91	19,58	138M	13.506
11/08/2021	-1,46%	-0,29	19,53	19,78	19,20	19,78	106M	12.201
10/08/2021	-1,98%	-0,40	19,82	20,25	19,82	20,50	96M	11.796
09/08/2021	-1,70%	-0,35	20,22	20,43	19,99	20,63	116M	12.652
06/08/2021	0,49%	0,10	20,57	20,56	20,21	20,81	84M	9.340
05/08/2021	-2,24%	-0,47	20,47	21,16	20,37	21,65	102M	11.779
04/08/2021	-3,01%	-0,65	20,94	21,60	20,80	21,65	118M	14.154
03/08/2021	-1,19%	-0,26	21,59	21,80	20,92	21,82	127M	14.556
02/08/2021	-2,02%	-0,45	21,85	22,70	21,83	23,18	136M	17.052
30/07/2021	-3,00%	-0,69	22,30	22,77	22,21	22,82	97M	10.305
29/07/2021	-1,92%	-0,45	22,99	23,50	22,85	23,61	73M	8.036
28/07/2021	2,27%	0,52	23,44	23,11	22,96	23,50	121M	11.981
27/07/2021	-5,21%	-1,26	22,92	24,04	22,77	24,09	199M	15.888
26/07/2021	-0,25%	-0,06	24,18	24,15	23,95	24,57	101M	8.556
23/07/2021	-2,61%	-0,65	24,24	25,21	24,15	25,23	126M	10.891
22/07/2021	0,00%	0,00	24,89	24,90	24,72	25,40	86M	7.859
21/07/2021	0,32%	0,08	24,89	25,12	24,30	25,20	134M	10.935
20/07/2021	0,08%	0,02	24,81	24,70	24,23	25,39	156M	11.488
19/07/2021	-3,43%	-0,88	24,79	24,90	24,43	25,21	181M	16.170
16/07/2021	-1,99%	-0,52	25,67	26,41	25,67	26,60	120M	10.603
15/07/2021	-3,54%	-0,96	26,19	27,01	26,03	27,15	120M	10.178
14/07/2021	-	-	27,15	27,60	26,95	28,12	181M	17.032

Date,Open,High,Low,Close,Volume
25-Jan-22,12.60,13.30,12.43,12.92,118760368
24-Jan-22,12.72,12.90,12.41,12.70,130868033
21-Jan-22,12.56,12.93,12.30,12.76,175471160
20-Jan-22,11.71,13.00,11.65,12.77,217926812
19-Jan-22,11.22,12.02,11.16,11.56,155705188
18-Jan-22,11.51,11.53,11.03,11.09,111593860
17-Jan-22,11.66,11.89,11.37,11.58,77367332
14-Jan-22,11.91,12.09,11.42,11.71,129571863
13-Jan-22,11.84,12.19,11.67,11.95,76133487
12-Jan-22,11.66,12.24,11.52,11.93,86608707
11-Jan-22,11.57,11.90,11.38,11.63,67433121
10-Jan-22,11.30,11.60,11.14,11.59,54087601
07-Jan-22,11.10,11.68,10.97,11.53,113291796
06-Jan-22,11.29,11.45,10.86,11.31,151064175
05-Jan-22,11.80,12.13,11.15,11.19,169374615
04-Jan-22,12.94,13.21,11.92,12.03,153062481
03-Jan-22,13.40,13.65,12.70,12.87,119130048
30-Dec-21,13.29,13.53,13.08,13.42,93326408
29-Dec-21,14.15,14.31,13.07,13.14,150320610
28-Dec-21,13.80,14.30,13.69,14.18,106069694
27-Dec-21,13.71,14.23,13.55,13.75,113277688
23-Dec-21,14.19,14.37,13.71,13.78,67877216
22-Dec-21,14.17,14.84,13.97,14.15,136120370
21-Dec-21,14.09,14.29,13.40,14.16,143377825
20-Dec-21,14.49,14.64,13.76,13.86,172445672
17-Dec-21,15.06,15.38,14.52,15.19,146353432
16-Dec-21,15.86,16.05,15.22,15.30,92545295
15-Dec-21,15.67,15.71,14.91,15.65,115955331
14-Dec-21,15.75,15.97,15.15,15.52,110161898
13-Dec-21,15.90,16.59,15.39,15.61,140975569
10-Dec-21,16.27,16.55,15.82,16.12,122673021
09-Dec-21,15.90,16.21,15.55,16.03,128318907
08-Dec-21,14.81,16.10,14.40,16.10,230988828
07-Dec-21,15.47,15.64,14.56,14.69,168470193
06-Dec-21,14.00,15.29,13.91,14.98,185095613
03-Dec-21,13.22,14.40,13.22,14.15,249408080
02-Dec-21,13.43,13.72,12.97,13.22,147226331
01-Dec-21,14.18,14.42,13.28,13.33,194346988
30-Nov-21,14.30,14.49,13.28,13.62,222566657
29-Nov-21,15.66,15.72,14.50,14.55,167988019
26-Nov-21,15.64,15.87,14.62,14.95,248092730
25-Nov-21,15.62,17.10,15.58,16.81,209550062
24-Nov-21,15.01,15.90,14.94,15.73,122407912
23-Nov-21,14.91,15.39,14.55,15.39,165627516
22-Nov-21,15.36,15.63,14.58,14.83,142276413
19-Nov-21,15.05,15.81,14.90,15.28,101784432
18-Nov-21,15.35,16.03,14.92,15.11,129168455
17-Nov-21,15.73,15.91,15.02,15.18,199196645
16-Nov-21,17.05,17.09,15.49,15.50,184077625
12-Nov-21,18.42,18.43,16.59,16.59,212076839
11-Nov-21,17.70,18.60,17.64,18.30,143898943
10-Nov-21,17.01,17.94,16.74,17.44,162021068
09-Nov-21,16.91,17.56,16.83,17.10,173006261
08-Nov-21,16.83,17.13,16.40,16.72,95432910
05-Nov-21,16.28,17.38,16.28,16.95,143636800
04-Nov-21,16.46,16.92,15.95,16.09,124517792
03-Nov-21,16.69,17.19,16.11,16.64,191597956
01-Nov-21,16.14,17.20,16.10,16.81,114269545
29-Oct-21,16.75,16.78,15.96,15.97,119469319
28-Oct-21,16.40,17.23,16.30,16.53,124567658
27-Oct-21,17.00,17.30,16.32,16.59,125707928
26-Oct-21,18.00,18.00,16.87,16.91,152231877
25-Oct-21,17.40,18.43,17.18,18.15,171626867
22-Oct-21,17.34,17.39,15.92,17.10,260098492
21-Oct-21,17.81,18.47,17.24,17.65,170694638
20-Oct-21,18.98,19.35,18.35,18.63,125259933
19-Oct-21,19.71,19.78,18.71,18.86,169473881
18-Oct-21,20.08,20.10,19.50,19.97,148390397
15-Oct-21,20.10,20.45,19.92,20.27,90049519
14-Oct-21,20.30,20.65,19.72,19.96,107567803
13-Oct-21,19.60,20.28,19.50,20.13,134915491
11-Oct-21,20.40,20.44,19.42,19.54,148791797
08-Oct-21,20.01,20.77,19.90,20.30,182724400
07-Oct-21,20.95,21.43,19.82,19.82,203543091
06-Oct-21,19.80,20.81,19.21,20.80,217033722
05-Oct-21,21.67,21.95,20.16,20.24,222905366
04-Oct-21,22.92,22.92,21.42,21.51,210326956
01-Oct-21,21.64,23.14,21.50,23.14,193185590
30-Sep-21,22.61,22.66,21.32,21.52,180476982
29-Sep-21,23.01,23.12,22.28,22.40,112528384
28-Sep-21,23.40,23.55,22.16,22.57,148937602
27-Sep-21,23.97,24.44,23.46,23.75,226109072
24-Sep-21,23.70,23.80,22.82,23.69,156544781
23-Sep-21,22.11,23.92,22.11,23.51,268254606
22-Sep-21,22.19,22.65,21.87,21.99,145299964
21-Sep-21,20.99,21.98,20.83,21.94,191621177
20-Sep-21,19.93,20.94,19.57,20.60,178519378
17-Sep-21,21.09,21.33,20.21,20.42,126777494
16-Sep-21,21.50,21.96,21.11,21.35,97207089
15-Sep-21,21.75,22.02,21.11,21.83,139696822
14-Sep-21,22.35,22.78,21.37,21.56,179811241
13-Sep-21,20.60,22.24,20.60,22.21,297569832
10-Sep-21,20.93,21.19,20.32,20.32,161721106
09-Sep-21,19.59,20.47,19.15,20.21,176009549
08-Sep-21,20.82,21.10,19.41,19.57,151764097
06-Sep-21,20.00,20.85,19.83,20.85,70318070
03-Sep-21,20.54,20.81,19.57,20.05,157925921
02-Sep-21,21.11,21.55,20.20,20.35,129727617
01-Sep-21,21.40,21.82,20.78,21.02,158222245
31-Aug-21,21.98,22.40,21.03,21.29,138093353
30-Aug-21,21.92,22.90,21.73,22.07,189080070
27-Aug-21,22.52,22.55,21.74,21.90,137714248
26-Aug-21,22.80,23.85,21.89,22.19,318207123
25-Aug-21,22.07,22.94,21.64,22.90,209720216
24-Aug-21,21.20,22.27,21.15,22.02,227750535
23-Aug-21,20.00,20.76,19.73,20.70,179087278
20-Aug-21,18.96,19.84,18.61,19.83,210782526
19-Aug-21,17.33,19.10,17.13,19.10,203663447
18-Aug-21,17.29,18.18,17.17,17.70,229301746
17-Aug-21,17.12,17.25,16.26,17.17,213651782
16-Aug-21,18.28,18.28,17.05,17.20,206879522
13-Aug-21,19.55,19.71,18.33,18.81,131563733
12-Aug-21,19.49,19.58,18.91,19.35,138177702
11-Aug-21,19.78,19.78,19.20,19.53,105533878
10-Aug-21,20.25,20.50,19.82,19.82,95895112
09-Aug-21,20.43,20.63,19.99,20.22,115746146
06-Aug-21,20.56,20.81,20.21,20.57,83527345
05-Aug-21,21.16,21.65,20.37,20.47,102401308
04-Aug-21,21.60,21.65,20.80,20.94,118416512
03-Aug-21,21.80,21.82,20.92,21.59,127068646
02-Aug-21,22.70,23.18,21.83,21.85,135683352
30-Jul-21,22.77,22.82,22.21,22.30,97053812
29-Jul-21,23.50,23.61,22.85,22.99,73367249
28-Jul-21,23.11,23.50,22.96,23.44,120759674
27-Jul-21,24.04,24.09,22.77,22.92,199301563
26-Jul-21,24.15,24.57,23.95,24.18,101211556
23-Jul-21,25.21,25.23,24.15,24.24,126274984
22-Jul-21,24.90,25.40,24.72,24.89,85754640
21-Jul-21,25.12,25.20,24.30,24.89,134018529
20-Jul-21,24.70,25.39,24.23,24.81,155665233
19-Jul-21,24.90,25.21,24.43,24.79,181068929
16-Jul-21,26.41,26.60,25.67,25.67,119605254
15-Jul-21,27.01,27.15,26.03,26.19,119514065
14-Jul-21,27.60,28.12,26.95,27.15,180954056

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVCB3

cotações, gráficos e mais...