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 |
| 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 |
| 25/03/2019 | -0,70% | -0,38 | 54,03 | 54,40 | 54,02 | 55,49 | 83M | 8.642 |
| 22/03/2019 | -4,78% | -2,73 | 54,41 | 55,90 | 54,20 | 55,90 | 121M | 12.150 |
| 21/03/2019 | -1,04% | -0,60 | 57,14 | 58,25 | 55,56 | 58,26 | 86M | 8.397 |
| 20/03/2019 | -0,53% | -0,31 | 57,74 | 57,98 | 57,11 | 58,93 | 87M | 5.342 |
| 19/03/2019 | 2,49% | 1,41 | 58,05 | 56,82 | 56,46 | 58,64 | 114M | 9.578 |
| 18/03/2019 | 4,44% | 2,41 | 56,64 | 54,77 | 54,36 | 56,83 | 75M | 6.311 |
| 15/03/2019 | -2,73% | -1,52 | 54,23 | 55,76 | 54,23 | 56,24 | 156M | 7.608 |
| 14/03/2019 | -0,45% | -0,25 | 55,75 | 56,18 | 55,07 | 56,84 | 95M | 7.857 |
| 13/03/2019 | -2,69% | -1,55 | 56,00 | 57,46 | 55,02 | 57,50 | 181M | 15.087 |
| 12/03/2019 | -1,29% | -0,75 | 57,55 | 58,00 | 56,53 | 58,05 | 144M | 8.826 |
| 11/03/2019 | 2,23% | 1,27 | 58,30 | 57,09 | 57,05 | 58,41 | 65M | 5.279 |
| 08/03/2019 | 0,76% | 0,43 | 57,03 | 56,54 | 56,08 | 57,22 | 141M | 6.307 |
| 07/03/2019 | -0,12% | -0,07 | 56,60 | 56,99 | 56,31 | 57,19 | 61M | 5.555 |
| 06/03/2019 | -2,12% | -1,23 | 56,67 | 57,89 | 55,90 | 57,99 | 54M | 6.141 |
| 01/03/2019 | -0,86% | -0,50 | 57,90 | 58,40 | 56,87 | 58,97 | 179M | 7.551 |
| 28/02/2019 | -1,45% | -0,86 | 58,40 | 59,10 | 57,60 | 59,36 | 98M | 7.477 |
| 27/02/2019 | -1,18% | -0,71 | 59,26 | 59,90 | 58,90 | 59,90 | 46M | 4.614 |
| 26/02/2019 | -0,71% | -0,43 | 59,97 | 60,45 | 59,42 | 60,45 | 85M | 4.252 |
| 25/02/2019 | -0,66% | -0,40 | 60,40 | 61,01 | 60,19 | 62,09 | 87M | 6.590 |
| 22/02/2019 | -1,76% | -1,09 | 60,80 | 62,30 | 60,30 | 62,49 | 103M | 7.178 |
| 21/02/2019 | 1,03% | 0,63 | 61,89 | 61,62 | 60,00 | 62,08 | 56M | 6.876 |
| 20/02/2019 | -1,02% | -0,63 | 61,26 | 61,87 | 60,11 | 62,36 | 88M | 9.596 |
| 19/02/2019 | -0,08% | -0,05 | 61,89 | 61,95 | 61,24 | 62,50 | 79M | 6.871 |
| 18/02/2019 | -1,09% | -0,68 | 61,94 | 62,50 | 61,42 | 62,87 | 35M | 3.013 |
| 15/02/2019 | -0,60% | -0,38 | 62,62 | 62,49 | 61,88 | 62,97 | 35M | 3.896 |
| 14/02/2019 | 1,01% | 0,63 | 63,00 | 62,38 | 60,91 | 63,36 | 65M | 5.892 |
| 13/02/2019 | -1,38% | -0,87 | 62,37 | 63,32 | 61,87 | 63,91 | 69M | 7.444 |
| 12/02/2019 | 3,40% | 2,08 | 63,24 | 61,77 | 60,88 | 63,25 | 86M | 6.163 |
| 11/02/2019 | 0,26% | 0,16 | 61,16 | 61,09 | 59,90 | 61,42 | 71M | 6.354 |
| 08/02/2019 | 0,44% | 0,27 | 61,00 | 60,70 | 59,90 | 61,51 | 63M | 5.626 |
| 07/02/2019 | 1,22% | 0,73 | 60,73 | 60,65 | 60,20 | 62,05 | 68M | 7.377 |
| 06/02/2019 | -4,53% | -2,85 | 60,00 | 62,45 | 60,00 | 62,56 | 82M | 8.414 |
| 05/02/2019 | -1,57% | -1,00 | 62,85 | 63,50 | 61,71 | 63,84 | 69M | 6.500 |
| 04/02/2019 | -1,47% | -0,95 | 63,85 | 65,02 | 63,56 | 65,07 | 54M | 5.083 |
| 01/02/2019 | 1,25% | 0,80 | 64,80 | 64,02 | 63,83 | 65,13 | 79M | 6.059 |
| 31/01/2019 | -1,07% | -0,69 | 64,00 | 65,00 | 63,36 | 65,33 | 133M | 6.046 |
| 30/01/2019 | 3,16% | 1,98 | 64,69 | 62,71 | 62,50 | 65,24 | 86M | 6.212 |
| 29/01/2019 | 0,82% | 0,51 | 62,71 | 62,71 | 62,32 | 63,39 | 67M | 4.686 |
| 28/01/2019 | 0,34% | 0,21 | 62,20 | 61,90 | 61,20 | 62,80 | 53M | 5.992 |
| 24/01/2019 | 0,50% | 0,31 | 61,99 | 61,70 | 61,24 | 62,39 | 58M | 5.694 |
| 23/01/2019 | 3,49% | 2,08 | 61,68 | 60,20 | 59,15 | 61,68 | 69M | 5.984 |
| 22/01/2019 | 0,12% | 0,07 | 59,60 | 59,53 | 59,00 | 60,74 | 50M | 5.349 |
| 21/01/2019 | -0,80% | -0,48 | 59,53 | 60,50 | 58,71 | 60,50 | 33M | 3.169 |
| 18/01/2019 | 0,18% | 0,11 | 60,01 | 59,95 | 59,53 | 60,95 | 44M | 4.866 |
Date,Open,High,Low,Close,Volume
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-19,54.40,55.49,54.02,54.03,83417391
22-Mar-19,55.90,55.90,54.20,54.41,120740828
21-Mar-19,58.25,58.26,55.56,57.14,86169418
20-Mar-19,57.98,58.93,57.11,57.74,87247176
19-Mar-19,56.82,58.64,56.46,58.05,113896289
18-Mar-19,54.77,56.83,54.36,56.64,74910212
15-Mar-19,55.76,56.24,54.23,54.23,155882354
14-Mar-19,56.18,56.84,55.07,55.75,95193999
13-Mar-19,57.46,57.50,55.02,56.00,180959854
12-Mar-19,58.00,58.05,56.53,57.55,144118829
11-Mar-19,57.09,58.41,57.05,58.30,64997597
08-Mar-19,56.54,57.22,56.08,57.03,141263927
07-Mar-19,56.99,57.19,56.31,56.60,61044540
06-Mar-19,57.89,57.99,55.90,56.67,53688849
01-Mar-19,58.40,58.97,56.87,57.90,178740822
28-Feb-19,59.10,59.36,57.60,58.40,97767201
27-Feb-19,59.90,59.90,58.90,59.26,45900786
26-Feb-19,60.45,60.45,59.42,59.97,85381129
25-Feb-19,61.01,62.09,60.19,60.40,87113268
22-Feb-19,62.30,62.49,60.30,60.80,102864357
21-Feb-19,61.62,62.08,60.00,61.89,56111204
20-Feb-19,61.87,62.36,60.11,61.26,87589093
19-Feb-19,61.95,62.50,61.24,61.89,78577000
18-Feb-19,62.50,62.87,61.42,61.94,34828403
15-Feb-19,62.49,62.97,61.88,62.62,35378796
14-Feb-19,62.38,63.36,60.91,63.00,64661945
13-Feb-19,63.32,63.91,61.87,62.37,69009409
12-Feb-19,61.77,63.25,60.88,63.24,85924629
11-Feb-19,61.09,61.42,59.90,61.16,70566940
08-Feb-19,60.70,61.51,59.90,61.00,63269015
07-Feb-19,60.65,62.05,60.20,60.73,68230126
06-Feb-19,62.45,62.56,60.00,60.00,82184139
05-Feb-19,63.50,63.84,61.71,62.85,68812502
04-Feb-19,65.02,65.07,63.56,63.85,53682538
01-Feb-19,64.02,65.13,63.83,64.80,79191521
31-Jan-19,65.00,65.33,63.36,64.00,133145765
30-Jan-19,62.71,65.24,62.50,64.69,85547954
29-Jan-19,62.71,63.39,62.32,62.71,67445094
28-Jan-19,61.90,62.80,61.20,62.20,52960125
24-Jan-19,61.70,62.39,61.24,61.99,58015454
23-Jan-19,60.20,61.68,59.15,61.68,68894092
22-Jan-19,59.53,60.74,59.00,59.60,49961608
21-Jan-19,60.50,60.50,58.71,59.53,32794574
18-Jan-19,59.95,60.95,59.53,60.01,44424637
17-Jan-19,59.29,60.20,59.02,59.90,44424637
16-Jan-19,59.44,59.85,58.91,59.50,44424637
15-Jan-19,59.15,59.99,58.90,59.46,44424637
14-Jan-19,59.20,59.50,58.68,59.01,44424637
11-Jan-19,60.10,60.12,58.49,59.00,44424637
10-Jan-19,59.07,60.01,59.05,60.00,44424637
09-Jan-19,58.83,59.80,57.99,59.07,44424637
08-Jan-19,60.86,61.06,58.71,58.71,44424637
07-Jan-19,60.54,61.94,60.16,60.70,44424637
04-Jan-19,60.45,60.95,59.14,59.95,44424637
03-Jan-19,61.50,61.65,60.10,60.71,44424637
02-Jan-19,61.19,61.73,60.74,61.10,44424637
28-Dec-18,60.96,61.50,59.98,61.18,44424637
27-Dec-18,61.32,61.80,59.62,60.48,44424637
26-Dec-18,60.90,61.82,60.40,61.74,44424637
21-Dec-18,61.04,62.50,60.30,61.72,44424637
20-Dec-18,60.19,61.52,59.73,61.05,44424637
19-Dec-18,61.24,62.09,59.34,59.50,44424637
18-Dec-18,60.45,61.75,60.32,61.00,44424637
17-Dec-18,60.76,61.84,59.56,59.85,44424637
14-Dec-18,61.43,61.83,60.22,60.65,44424637
13-Dec-18,60.30,63.50,60.06,61.65,44424637
12-Dec-18,58.65,60.40,58.65,60.27,44424637
11-Dec-18,58.11,59.32,57.28,58.52,44424637
10-Dec-18,58.31,58.98,57.22,57.53,44424637
07-Dec-18,59.04,60.56,58.50,58.50,44424637
06-Dec-18,58.60,59.89,57.75,59.56,44424637
05-Dec-18,59.03,59.70,58.66,59.40,44424637
04-Dec-18,61.10,61.54,58.01,58.85,44424637
03-Dec-18,62.20,63.75,61.08,61.09,44424637
30-Nov-18,60.66,62.14,60.38,61.85,44424637
29-Nov-18,60.97,61.69,59.75,60.62,44424637
28-Nov-18,59.44,61.51,58.58,61.51,44424637
*exoneração de responsabilidade