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
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	-0,69%	-0,19	27,15	27,60	26,95	28,12	181M	17.032
13/07/2021	-0,07%	-0,02	27,34	27,15	26,76	27,42	119M	10.908
12/07/2021	7,29%	1,86	27,36	25,81	25,75	27,44	221M	19.010
08/07/2021	-2,07%	-0,54	25,50	25,49	24,95	25,69	136M	12.416
07/07/2021	-0,95%	-0,25	26,04	26,55	25,57	26,72	129M	13.817
06/07/2021	-3,63%	-0,99	26,29	27,20	26,22	27,24	106M	12.561
05/07/2021	0,81%	0,22	27,28	27,13	26,92	27,59	84M	8.184
02/07/2021	0,41%	0,11	27,06	27,02	26,80	27,56	136M	13.998
01/07/2021	-2,78%	-0,77	26,95	28,05	26,75	28,28	145M	13.753
30/06/2021	-0,68%	-0,19	27,72	27,70	26,85	27,81	186M	16.737
29/06/2021	-2,58%	-0,74	27,91	28,56	27,40	28,99	239M	18.699
28/06/2021	3,62%	1,00	28,65	27,72	27,66	29,13	221M	20.790
25/06/2021	-5,76%	-1,69	27,65	28,41	27,20	28,52	141M	14.355
24/06/2021	-0,34%	-0,10	29,34	29,81	28,95	30,05	135M	11.822
23/06/2021	1,87%	0,54	29,44	28,88	28,84	30,23	252M	19.340
22/06/2021	2,45%	0,69	28,90	28,41	27,90	29,46	313M	27.634
21/06/2021	4,91%	1,32	28,21	27,14	26,70	28,34	167M	17.244
18/06/2021	-2,89%	-0,80	26,89	27,66	26,89	27,97	168M	14.508
17/06/2021	1,91%	0,52	27,69	27,30	26,99	28,18	174M	15.046
16/06/2021	1,95%	0,52	27,17	26,69	26,25	27,66	226M	23.251
15/06/2021	-0,63%	-0,17	26,65	27,05	26,21	27,19	103M	11.311
14/06/2021	1,75%	0,46	26,82	26,70	26,46	27,29	158M	15.119
11/06/2021	-2,33%	-0,63	26,36	27,17	26,14	27,39	106M	11.548
10/06/2021	-1,24%	-0,34	26,99	27,56	26,42	28,10	190M	18.101
09/06/2021	-2,32%	-0,65	27,33	28,17	27,19	29,09	270M	25.074
08/06/2021	1,89%	0,52	27,98	27,51	27,51	29,97	547M	48.123
07/06/2021	1,29%	0,35	27,46	27,08	26,66	27,90	188M	18.061
04/06/2021	7,41%	1,87	27,11	25,42	25,19	27,33	282M	26.191
02/06/2021	2,10%	0,52	25,24	24,90	24,63	25,48	146M	16.247
01/06/2021	-0,68%	-0,17	24,72	24,78	24,59	25,62	141M	18.625
31/05/2021	-0,16%	-0,04	24,89	25,02	24,42	25,35	90M	11.267
28/05/2021	2,38%	0,58	24,93	24,39	24,30	25,35	125M	12.944
27/05/2021	0,16%	0,04	24,35	24,45	23,91	24,51	122M	12.597
26/05/2021	3,01%	0,71	24,31	23,75	23,66	24,76	158M	15.567
25/05/2021	-0,17%	-0,04	23,60	23,74	23,32	24,01	78M	10.066
24/05/2021	0,30%	0,07	23,64	23,70	23,15	23,82	61M	9.209
21/05/2021	-1,05%	-0,25	23,57	24,00	23,47	24,08	69M	9.875
20/05/2021	-1,49%	-0,36	23,82	24,39	23,34	24,50	129M	14.197
19/05/2021	-2,70%	-0,67	24,18	24,57	24,17	24,71	88M	11.758
18/05/2021	0,61%	0,15	24,85	24,76	24,44	24,98	73M	8.067
17/05/2021	-0,08%	-0,02	24,70	24,67	24,25	25,23	101M	10.837
14/05/2021	4,35%	1,03	24,72	23,98	23,93	25,07	157M	16.047
13/05/2021	-2,19%	-0,53	23,69	24,34	23,26	24,77	166M	15.471
12/05/2021	-3,97%	-1,00	24,22	24,95	24,12	25,42	114M	12.216
11/05/2021	0,28%	0,07	25,22	24,85	24,56	25,50	138M	13.410
10/05/2021	5,05%	1,21	25,15	24,31	23,90	25,86	310M	29.954
07/05/2021	2,53%	0,59	23,94	23,43	23,17	23,94	102M	10.030
06/05/2021	-0,43%	-0,10	23,35	23,48	22,88	23,59	108M	10.912
05/05/2021	1,78%	0,41	23,45	23,11	23,11	24,20	109M	11.411
04/05/2021	0,39%	0,09	23,04	23,13	22,70	23,45	120M	12.899
03/05/2021	-4,26%	-1,02	22,95	24,50	22,78	24,79	277M	26.511
30/04/2021	-4,12%	-1,03	23,97	24,92	23,67	25,23	253M	20.618
29/04/2021	-0,36%	-0,09	25,00	25,11	24,76	26,59	365M	32.872
28/04/2021	1,83%	0,45	25,09	24,76	24,15	25,13	183M	18.123
27/04/2021	5,66%	1,32	24,64	23,37	23,32	24,75	243M	21.259
26/04/2021	5,14%	1,14	23,32	22,31	22,31	23,57	207M	15.822
23/04/2021	0,54%	0,12	22,18	22,23	21,91	23,37	233M	21.231
22/04/2021	1,85%	0,40	22,06	21,90	21,69	22,49	146M	11.002
20/04/2021	-2,08%	-0,46	21,66	22,12	21,54	22,54	94M	8.706
19/04/2021	0,55%	0,12	22,12	22,07	21,90	22,48	106M	10.187
16/04/2021	2,90%	0,62	22,00	21,37	21,27	22,06	123M	11.054
15/04/2021	-0,23%	-0,05	21,38	21,40	21,26	21,71	85M	11.336
14/04/2021	5,36%	1,09	21,43	20,35	20,32	21,50	193M	18.128
13/04/2021	-1,50%	-0,31	20,34	20,65	20,11	20,78	103M	10.591
12/04/2021	1,67%	0,34	20,65	20,45	20,28	20,95	97M	12.329
09/04/2021	1,04%	0,21	20,31	20,09	19,82	20,55	101M	11.644
08/04/2021	0,00%	0,00	20,10	20,10	19,90	20,32	87M	9.086
07/04/2021	-1,28%	-0,26	20,10	20,30	19,90	20,60	87M	9.353
06/04/2021	0,30%	0,06	20,36	20,23	19,95	20,50	113M	13.213
05/04/2021	5,40%	1,04	20,30	19,49	19,43	20,36	162M	16.572
01/04/2021	-2,33%	-0,46	19,26	19,73	19,16	19,99	89M	8.953
31/03/2021	-1,79%	-0,36	19,72	20,02	19,23	20,02	112M	12.264
30/03/2021	5,57%	1,06	20,08	18,96	18,85	20,30	230M	23.156
29/03/2021	0,48%	0,09	19,02	19,05	18,71	19,25	87M	10.434
26/03/2021	-1,35%	-0,26	18,93	19,30	18,70	19,36	73M	7.519
25/03/2021	2,68%	0,50	19,19	18,75	18,33	19,24	105M	12.626
24/03/2021	-3,46%	-0,67	18,69	19,36	18,63	19,54	120M	14.215
23/03/2021	5,56%	1,02	19,36	18,11	18,00	19,64	255M	23.933
22/03/2021	-1,13%	-0,21	18,34	18,13	17,81	18,84	129M	14.273
19/03/2021	6,85%	1,19	18,55	17,50	17,36	18,68	133M	12.982
18/03/2021	-4,09%	-0,74	17,36	17,89	17,36	18,20	80M	10.173
17/03/2021	3,43%	0,60	18,10	17,32	17,14	18,10	145M	15.763
16/03/2021	-7,46%	-1,41	17,50	18,80	17,37	19,00	128M	14.182
15/03/2021	3,05%	0,56	18,91	18,09	17,97	19,06	141M	14.896
12/03/2021	1,27%	0,23	18,35	17,80	17,63	18,45	119M	15.779
11/03/2021	-	-	18,12	16,58	16,38	18,12	281M	34.039

Date,Open,High,Low,Close,Volume
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
13-Jul-21,27.15,27.42,26.76,27.34,118787207
12-Jul-21,25.81,27.44,25.75,27.36,220892186
08-Jul-21,25.49,25.69,24.95,25.50,136415052
07-Jul-21,26.55,26.72,25.57,26.04,128658833
06-Jul-21,27.20,27.24,26.22,26.29,106456235
05-Jul-21,27.13,27.59,26.92,27.28,83981130
02-Jul-21,27.02,27.56,26.80,27.06,135692554
01-Jul-21,28.05,28.28,26.75,26.95,144697045
30-Jun-21,27.70,27.81,26.85,27.72,186427160
29-Jun-21,28.56,28.99,27.40,27.91,239469264
28-Jun-21,27.72,29.13,27.66,28.65,221106415
25-Jun-21,28.41,28.52,27.20,27.65,140608983
24-Jun-21,29.81,30.05,28.95,29.34,134595706
23-Jun-21,28.88,30.23,28.84,29.44,251799392
22-Jun-21,28.41,29.46,27.90,28.90,312559800
21-Jun-21,27.14,28.34,26.70,28.21,167065896
18-Jun-21,27.66,27.97,26.89,26.89,168256150
17-Jun-21,27.30,28.18,26.99,27.69,174246628
16-Jun-21,26.69,27.66,26.25,27.17,225583527
15-Jun-21,27.05,27.19,26.21,26.65,102620436
14-Jun-21,26.70,27.29,26.46,26.82,158112721
11-Jun-21,27.17,27.39,26.14,26.36,106362504
10-Jun-21,27.56,28.10,26.42,26.99,189907292
09-Jun-21,28.17,29.09,27.19,27.33,270496124
08-Jun-21,27.51,29.97,27.51,27.98,547396370
07-Jun-21,27.08,27.90,26.66,27.46,187681385
04-Jun-21,25.42,27.33,25.19,27.11,282322899
02-Jun-21,24.90,25.48,24.63,25.24,145768174
01-Jun-21,24.78,25.62,24.59,24.72,141058180
31-May-21,25.02,25.35,24.42,24.89,90042760
28-May-21,24.39,25.35,24.30,24.93,125330323
27-May-21,24.45,24.51,23.91,24.35,121755193
26-May-21,23.75,24.76,23.66,24.31,157615543
25-May-21,23.74,24.01,23.32,23.60,77948925
24-May-21,23.70,23.82,23.15,23.64,60841561
21-May-21,24.00,24.08,23.47,23.57,69355219
20-May-21,24.39,24.50,23.34,23.82,129494409
19-May-21,24.57,24.71,24.17,24.18,87591308
18-May-21,24.76,24.98,24.44,24.85,73358657
17-May-21,24.67,25.23,24.25,24.70,100668754
14-May-21,23.98,25.07,23.93,24.72,157355414
13-May-21,24.34,24.77,23.26,23.69,166066496
12-May-21,24.95,25.42,24.12,24.22,113697983
11-May-21,24.85,25.50,24.56,25.22,137728103
10-May-21,24.31,25.86,23.90,25.15,309660523
07-May-21,23.43,23.94,23.17,23.94,102386859
06-May-21,23.48,23.59,22.88,23.35,107568549
05-May-21,23.11,24.20,23.11,23.45,109270009
04-May-21,23.13,23.45,22.70,23.04,120003707
03-May-21,24.50,24.79,22.78,22.95,276535606
30-Apr-21,24.92,25.23,23.67,23.97,252879793
29-Apr-21,25.11,26.59,24.76,25.00,365138265
28-Apr-21,24.76,25.13,24.15,25.09,182940572
27-Apr-21,23.37,24.75,23.32,24.64,243065995
26-Apr-21,22.31,23.57,22.31,23.32,207018474
23-Apr-21,22.23,23.37,21.91,22.18,232993160
22-Apr-21,21.90,22.49,21.69,22.06,146277853
20-Apr-21,22.12,22.54,21.54,21.66,93660705
19-Apr-21,22.07,22.48,21.90,22.12,106270519
16-Apr-21,21.37,22.06,21.27,22.00,122859326
15-Apr-21,21.40,21.71,21.26,21.38,85464615
14-Apr-21,20.35,21.50,20.32,21.43,192689088
13-Apr-21,20.65,20.78,20.11,20.34,103260487
12-Apr-21,20.45,20.95,20.28,20.65,96989907
09-Apr-21,20.09,20.55,19.82,20.31,101040639
08-Apr-21,20.10,20.32,19.90,20.10,86510900
07-Apr-21,20.30,20.60,19.90,20.10,87312113
06-Apr-21,20.23,20.50,19.95,20.36,112585931
05-Apr-21,19.49,20.36,19.43,20.30,161539716
01-Apr-21,19.73,19.99,19.16,19.26,89442606
31-Mar-21,20.02,20.02,19.23,19.72,111572013
30-Mar-21,18.96,20.30,18.85,20.08,229768697
29-Mar-21,19.05,19.25,18.71,19.02,86811684
26-Mar-21,19.30,19.36,18.70,18.93,72601694
25-Mar-21,18.75,19.24,18.33,19.19,105472870
24-Mar-21,19.36,19.54,18.63,18.69,119718202
23-Mar-21,18.11,19.64,18.00,19.36,254672375
22-Mar-21,18.13,18.84,17.81,18.34,128636430
19-Mar-21,17.50,18.68,17.36,18.55,132810556
18-Mar-21,17.89,18.20,17.36,17.36,79530215
17-Mar-21,17.32,18.10,17.14,18.10,144656205
16-Mar-21,18.80,19.00,17.37,17.50,127552383
15-Mar-21,18.09,19.06,17.97,18.91,140726007
12-Mar-21,17.80,18.45,17.63,18.35,119036497
11-Mar-21,16.58,18.12,16.38,18.12,281078273

*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...