Cotação atual, histórico e gráfico do papel: CVCB3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
14-Nov-25,1.80,1.84,1.79,1.81,11541223
13-Nov-25,1.87,1.89,1.80,1.80,25580929
12-Nov-25,2.04,2.09,1.85,1.87,57321810
11-Nov-25,1.83,2.05,1.83,2.04,59158852
10-Nov-25,1.84,1.86,1.82,1.83,11705503
07-Nov-25,1.84,1.86,1.82,1.84,6097195
06-Nov-25,1.94,1.94,1.84,1.84,24826843
05-Nov-25,1.91,1.95,1.89,1.94,11465593
04-Nov-25,1.84,1.92,1.84,1.91,14521558
03-Nov-25,1.88,1.92,1.85,1.86,13290725
31-Oct-25,1.85,1.89,1.84,1.88,14264520
30-Oct-25,1.80,1.86,1.78,1.83,9752330
29-Oct-25,1.80,1.86,1.79,1.82,12543804
28-Oct-25,1.87,1.87,1.78,1.80,13355545
27-Oct-25,1.88,1.91,1.81,1.86,19677834
24-Oct-25,1.71,1.81,1.71,1.79,16721941
23-Oct-25,1.69,1.71,1.67,1.70,6415914
22-Oct-25,1.69,1.70,1.67,1.69,9682329
21-Oct-25,1.70,1.71,1.67,1.68,9839616
20-Oct-25,1.68,1.72,1.67,1.70,6874271
17-Oct-25,1.68,1.69,1.64,1.67,13856365
16-Oct-25,1.73,1.74,1.67,1.67,15035635
15-Oct-25,1.72,1.75,1.71,1.73,10545678
14-Oct-25,1.71,1.73,1.68,1.72,13246135
13-Oct-25,1.72,1.79,1.71,1.72,22090716
10-Oct-25,1.75,1.76,1.67,1.70,23234884
09-Oct-25,1.79,1.79,1.71,1.74,14886170
08-Oct-25,1.76,1.80,1.75,1.77,14454748
07-Oct-25,1.75,1.77,1.73,1.74,14483316
06-Oct-25,1.80,1.82,1.76,1.77,11579356
03-Oct-25,1.80,1.83,1.78,1.80,16054562
02-Oct-25,1.88,1.90,1.79,1.80,23294987
01-Oct-25,1.97,1.97,1.87,1.88,20827404
30-Sep-25,1.99,2.02,1.94,1.95,19616998
29-Sep-25,1.99,2.02,1.97,1.97,15631476
26-Sep-25,1.97,2.00,1.96,1.97,16640554
25-Sep-25,2.01,2.02,1.96,1.96,25660192
24-Sep-25,2.07,2.09,2.02,2.02,30567395
23-Sep-25,2.03,2.10,2.03,2.07,27534027
22-Sep-25,2.03,2.05,2.00,2.04,25985200
19-Sep-25,2.03,2.06,2.02,2.06,21850617
18-Sep-25,2.09,2.10,2.02,2.03,19261982
17-Sep-25,2.07,2.12,2.05,2.09,40039170
16-Sep-25,2.03,2.07,2.02,2.06,23467730
15-Sep-25,2.02,2.04,2.01,2.02,17125216
12-Sep-25,2.04,2.06,2.01,2.01,16678398
11-Sep-25,2.04,2.06,2.02,2.05,22602936
10-Sep-25,2.04,2.08,2.01,2.02,27658625
09-Sep-25,2.13,2.13,2.02,2.04,37424472
08-Sep-25,2.23,2.23,2.09,2.12,33401946
05-Sep-25,2.15,2.24,2.15,2.22,22285336
04-Sep-25,2.12,2.15,2.09,2.13,22271744
03-Sep-25,2.13,2.18,2.11,2.11,23666127
02-Sep-25,2.12,2.15,2.07,2.12,24750549
01-Sep-25,2.12,2.19,2.12,2.14,17749448
29-Aug-25,2.07,2.16,2.05,2.13,24507999
28-Aug-25,2.09,2.16,2.06,2.08,26775141
27-Aug-25,2.03,2.07,2.02,2.07,16531414
26-Aug-25,2.06,2.08,2.02,2.03,9467793
25-Aug-25,2.04,2.08,2.04,2.05,11024937
22-Aug-25,2.01,2.07,2.01,2.04,20812168
21-Aug-25,2.01,2.04,1.98,1.99,14097933
20-Aug-25,2.03,2.03,1.98,2.00,18467235
19-Aug-25,2.09,2.09,2.00,2.01,27566428
18-Aug-25,2.05,2.22,2.04,2.10,46448084
15-Aug-25,2.03,2.05,1.98,2.03,27210808
14-Aug-25,2.07,2.09,2.02,2.02,27498091
13-Aug-25,2.25,2.25,1.96,2.07,90558371
12-Aug-25,2.28,2.34,2.28,2.32,21608158
11-Aug-25,2.30,2.33,2.25,2.27,22809781
08-Aug-25,2.35,2.37,2.27,2.30,18797713
07-Aug-25,2.38,2.38,2.32,2.36,17048998
06-Aug-25,2.37,2.41,2.34,2.36,17546885
05-Aug-25,2.34,2.37,2.32,2.36,13084717
04-Aug-25,2.38,2.39,2.32,2.34,13970531
01-Aug-25,2.39,2.42,2.32,2.35,18906557
31-Jul-25,2.35,2.39,2.33,2.36,12660137
30-Jul-25,2.32,2.43,2.30,2.39,20510593
29-Jul-25,2.34,2.36,2.32,2.32,12706094
28-Jul-25,2.43,2.45,2.33,2.34,19538371
25-Jul-25,2.40,2.45,2.38,2.42,15155853
24-Jul-25,2.43,2.43,2.36,2.40,13644483
23-Jul-25,2.33,2.45,2.32,2.43,26974909
22-Jul-25,2.30,2.41,2.30,2.32,20926095
21-Jul-25,2.41,2.45,2.29,2.31,27903231
18-Jul-25,2.45,2.49,2.39,2.39,24242912
17-Jul-25,2.53,2.53,2.45,2.50,19813967
16-Jul-25,2.44,2.49,2.40,2.49,22214036
15-Jul-25,2.32,2.45,2.32,2.44,33430614
14-Jul-25,2.34,2.38,2.28,2.29,29497148
11-Jul-25,2.28,2.39,2.21,2.34,32968071
10-Jul-25,2.30,2.32,2.22,2.30,24347600
09-Jul-25,2.45,2.46,2.32,2.33,19482504
08-Jul-25,2.50,2.51,2.43,2.44,16004180
07-Jul-25,2.49,2.52,2.47,2.49,11554499
04-Jul-25,2.48,2.56,2.44,2.49,21344000
03-Jul-25,2.39,2.52,2.39,2.49,24837823
02-Jul-25,2.42,2.47,2.37,2.39,19791686
01-Jul-25,2.41,2.48,2.35,2.44,25204024
27-Jun-25,2.35,2.38,2.32,2.35,18994132
26-Jun-25,2.38,2.39,2.34,2.37,20507190
25-Jun-25,2.36,2.40,2.33,2.34,23138737
24-Jun-25,2.30,2.52,2.30,2.40,54480874
23-Jun-25,2.28,2.29,2.24,2.29,20813650
20-Jun-25,2.30,2.31,2.25,2.29,24587540
18-Jun-25,2.31,2.34,2.29,2.31,23552833
17-Jun-25,2.36,2.38,2.30,2.33,25713359
16-Jun-25,2.33,2.39,2.33,2.36,30166007
13-Jun-25,2.50,2.50,2.30,2.31,44417460
12-Jun-25,2.53,2.55,2.48,2.52,23155271
11-Jun-25,2.62,2.62,2.51,2.53,41783143
10-Jun-25,2.64,2.64,2.57,2.61,18502789
09-Jun-25,2.55,2.59,2.48,2.58,24557471
06-Jun-25,2.58,2.65,2.49,2.54,43116129
05-Jun-25,2.61,2.64,2.55,2.56,26893596
04-Jun-25,2.64,2.68,2.50,2.61,51523088
03-Jun-25,2.48,2.66,2.46,2.59,54192231
02-Jun-25,2.37,2.49,2.37,2.47,39140482
30-May-25,2.37,2.42,2.34,2.37,23185244
29-May-25,2.40,2.42,2.33,2.37,23558342
28-May-25,2.38,2.42,2.32,2.42,24201258
27-May-25,2.31,2.47,2.31,2.40,40839247
26-May-25,2.24,2.29,2.23,2.25,18829724
23-May-25,2.25,2.27,2.16,2.24,36441619
22-May-25,2.22,2.38,2.21,2.25,41602277
21-May-25,2.30,2.30,2.22,2.23,16607031
20-May-25,2.28,2.32,2.21,2.30,26940086
19-May-25,2.33,2.35,2.28,2.30,19376598
16-May-25,2.21,2.37,2.19,2.35,39543539
15-May-25,2.39,2.44,2.21,2.22,61588286
14-May-25,2.48,2.55,2.36,2.38,47787596
13-May-25,2.27,2.53,2.26,2.47,70811532
12-May-25,2.34,2.39,2.19,2.26,36250071
09-May-25,2.20,2.34,2.19,2.31,41601461