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
27/10/2020	-1,80%	-0,26	14,17	14,48	14,12	14,65	54M	10.898
26/10/2020	-4,25%	-0,64	14,43	15,01	14,41	15,05	89M	17.596
23/10/2020	1,55%	0,23	15,07	14,90	14,84	15,30	85M	13.356
22/10/2020	-1,53%	-0,23	14,84	15,11	14,75	15,23	87M	13.375
21/10/2020	-2,90%	-0,45	15,07	15,49	15,03	15,57	107M	15.861
20/10/2020	-0,32%	-0,05	15,52	15,43	15,32	15,92	103M	14.093
19/10/2020	3,04%	0,46	15,57	15,16	15,12	15,97	96M	15.423
16/10/2020	-1,88%	-0,29	15,11	15,43	14,96	15,69	67M	11.972
15/10/2020	-0,13%	-0,02	15,40	15,17	15,05	15,50	52M	9.406
14/10/2020	-1,09%	-0,17	15,42	15,64	15,33	16,01	67M	12.008
13/10/2020	0,13%	0,02	15,59	15,57	15,20	15,72	70M	13.139

09/10/2020	4,22%	0,63	15,57	14,97	14,82	16,13	140M	20.292
08/10/2020	0,27%	0,04	14,94	15,09	14,81	15,23	79M	12.269
07/10/2020	-5,76%	-0,91	14,90	15,96	14,57	16,17	171M	22.728
06/10/2020	9,34%	1,35	15,81	14,50	14,48	16,15	223M	34.421
05/10/2020	-2,82%	-0,42	14,46	14,86	14,37	15,09	93M	16.382
02/10/2020	-5,28%	-0,83	14,88	15,49	14,79	15,76	109M	18.611
01/10/2020	-2,60%	-0,42	15,71	15,90	15,32	16,30	151M	22.997
30/09/2020	3,27%	0,51	16,13	15,72	15,64	16,43	69M	11.774
29/09/2020	-3,88%	-0,63	15,62	16,35	15,52	16,49	78M	15.577
28/09/2020	-2,99%	-0,50	16,25	16,99	16,22	17,41	77M	13.145
25/09/2020	-2,16%	-0,37	16,75	17,00	16,71	17,18	52M	9.942
24/09/2020	4,65%	0,76	17,12	16,81	16,65	17,59	138M	18.906
23/09/2020	0,99%	0,16	16,36	16,30	16,22	16,88	79M	14.259
22/09/2020	-1,94%	-0,32	16,20	16,52	16,03	16,84	65M	10.587
21/09/2020	-4,40%	-0,76	16,52	16,78	16,25	16,80	72M	13.668
18/09/2020	-2,92%	-0,52	17,28	17,76	17,08	17,78	114M	14.653
17/09/2020	-2,20%	-0,40	17,80	18,00	17,70	18,41	104M	14.909
16/09/2020	4,12%	0,72	18,20	17,54	17,49	18,40	123M	19.003
15/09/2020	-0,91%	-0,16	17,48	17,79	17,39	18,33	85M	12.104
14/09/2020	4,50%	0,76	17,64	17,19	17,05	17,79	99M	16.607
11/09/2020	-1,06%	-0,18	16,88	17,30	16,53	17,38	59M	12.652
10/09/2020	-3,67%	-0,65	17,06	17,71	17,04	18,05	99M	15.950
09/09/2020	-1,61%	-0,29	17,71	18,16	17,55	18,38	82M	15.139
08/09/2020	-0,39%	-0,07	18,00	18,04	17,68	19,00	136M	20.539
04/09/2020	-0,17%	-0,03	18,07	18,15	17,49	18,35	113M	14.645
03/09/2020	-2,16%	-0,40	18,10	18,70	17,94	18,99	107M	17.608
02/09/2020	-1,07%	-0,20	18,50	18,77	18,37	18,94	56M	11.170
01/09/2020	2,19%	0,40	18,70	18,44	18,40	19,07	70M	10.942
31/08/2020	-4,49%	-0,86	18,30	19,06	18,20	19,06	78M	12.723
28/08/2020	0,37%	0,07	19,16	19,14	18,84	19,54	58M	10.038
27/08/2020	1,17%	0,22	19,09	18,90	18,70	19,30	38M	6.272
26/08/2020	-3,97%	-0,78	18,87	19,72	18,62	19,88	54M	10.404
25/08/2020	-2,19%	-0,44	19,65	20,15	19,65	20,24	48M	6.905
24/08/2020	0,60%	0,12	20,09	20,09	19,90	20,48	53M	8.512
21/08/2020	4,17%	0,80	19,97	19,18	19,01	20,10	61M	9.284
20/08/2020	1,21%	0,23	19,17	18,60	18,22	19,37	43M	6.973
19/08/2020	-2,07%	-0,40	18,94	19,34	18,83	19,60	46M	8.396
18/08/2020	2,49%	0,47	19,34	19,30	18,89	19,49	55M	10.839
17/08/2020	-2,93%	-0,57	18,87	19,49	18,69	19,65	58M	9.538
14/08/2020	2,69%	0,51	19,44	18,98	18,50	19,66	62M	9.562
13/08/2020	-4,01%	-0,79	18,93	19,70	18,92	19,92	63M	9.873
12/08/2020	-3,10%	-0,63	19,72	20,46	19,32	20,85	102M	15.778
11/08/2020	6,54%	1,25	20,35	19,34	19,25	20,74	130M	16.717
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	-	-	14,60	14,75	14,05	15,27	67M	15.615

Date,Open,High,Low,Close,Volume
27-Oct-20,14.48,14.65,14.12,14.17,53960813
26-Oct-20,15.01,15.05,14.41,14.43,89290047
23-Oct-20,14.90,15.30,14.84,15.07,84969824
22-Oct-20,15.11,15.23,14.75,14.84,86569457
21-Oct-20,15.49,15.57,15.03,15.07,106504159
20-Oct-20,15.43,15.92,15.32,15.52,103035240
19-Oct-20,15.16,15.97,15.12,15.57,96013539
16-Oct-20,15.43,15.69,14.96,15.11,67292067
15-Oct-20,15.17,15.50,15.05,15.40,51896945
14-Oct-20,15.64,16.01,15.33,15.42,66783601
13-Oct-20,15.57,15.72,15.20,15.59,69952504
09-Oct-20,14.97,16.13,14.82,15.57,139888432
08-Oct-20,15.09,15.23,14.81,14.94,78645709
07-Oct-20,15.96,16.17,14.57,14.90,171063824
06-Oct-20,14.50,16.15,14.48,15.81,223376962
05-Oct-20,14.86,15.09,14.37,14.46,92533613
02-Oct-20,15.49,15.76,14.79,14.88,108609262
01-Oct-20,15.90,16.30,15.32,15.71,150622484
30-Sep-20,15.72,16.43,15.64,16.13,69138656
29-Sep-20,16.35,16.49,15.52,15.62,77949471
28-Sep-20,16.99,17.41,16.22,16.25,76795863
25-Sep-20,17.00,17.18,16.71,16.75,51877290
24-Sep-20,16.81,17.59,16.65,17.12,137505042
23-Sep-20,16.30,16.88,16.22,16.36,78775218
22-Sep-20,16.52,16.84,16.03,16.20,65395433
21-Sep-20,16.78,16.80,16.25,16.52,72166665
18-Sep-20,17.76,17.78,17.08,17.28,114459417
17-Sep-20,18.00,18.41,17.70,17.80,103974127
16-Sep-20,17.54,18.40,17.49,18.20,123220908
15-Sep-20,17.79,18.33,17.39,17.48,84848143
14-Sep-20,17.19,17.79,17.05,17.64,99258523
11-Sep-20,17.30,17.38,16.53,16.88,59189632
10-Sep-20,17.71,18.05,17.04,17.06,98782741
09-Sep-20,18.16,18.38,17.55,17.71,82080619
08-Sep-20,18.04,19.00,17.68,18.00,136020662
04-Sep-20,18.15,18.35,17.49,18.07,112545985
03-Sep-20,18.70,18.99,17.94,18.10,106696947
02-Sep-20,18.77,18.94,18.37,18.50,55672172
01-Sep-20,18.44,19.07,18.40,18.70,69721317
31-Aug-20,19.06,19.06,18.20,18.30,77792429
28-Aug-20,19.14,19.54,18.84,19.16,58154501
27-Aug-20,18.90,19.30,18.70,19.09,38086300
26-Aug-20,19.72,19.88,18.62,18.87,54186707
25-Aug-20,20.15,20.24,19.65,19.65,48304176
24-Aug-20,20.09,20.48,19.90,20.09,52834568
21-Aug-20,19.18,20.10,19.01,19.97,61061744
20-Aug-20,18.60,19.37,18.22,19.17,43187510
19-Aug-20,19.34,19.60,18.83,18.94,45784582
18-Aug-20,19.30,19.49,18.89,19.34,55034109
17-Aug-20,19.49,19.65,18.69,18.87,57503583
14-Aug-20,18.98,19.66,18.50,19.44,61657708
13-Aug-20,19.70,19.92,18.92,18.93,63485290
12-Aug-20,20.46,20.85,19.32,19.72,102143519
11-Aug-20,19.34,20.74,19.25,20.35,130300170
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

*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...