CVCB3 (CVC BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/05/2124,7224,7223,9825,0723,9315.9866.358.500156.899.092
13/05/2123,6923,6924,3424,7723,2615.3966.939.600164.852.680
12/05/2124,2224,2224,9525,4224,1212.1584.578.800112.871.924
11/05/2125,2225,2224,8525,5024,5613.3425.498.800136.995.058
10/05/2125,1525,1524,3125,8623,9029.87412.278.000308.795.805
07/05/2123,9423,9423,4323,9423,179.9404.326.900101.941.499
06/05/2123,3523,3523,4823,5922,8810.8654.623.200107.111.945
05/05/2123,4523,4523,1124,2023,1111.3344.589.600108.694.440
04/05/2123,0423,0423,1323,4522,7012.8035.146.700118.912.520
03/05/2122,9522,9524,5024,7922,7826.40611.646.600275.397.022
30/04/2123,9723,9724,9225,2323,6720.46610.355.400251.049.522
29/04/2125,0025,0025,1126,5924,7632.79514.213.700364.225.772
28/04/2125,0925,0924,7625,1324,1517.9947.358.900181.544.704
27/04/2124,6424,6423,3724,7523,3221.0679.943.700240.560.349
26/04/2123,3223,3222,3123,5722,3115.7158.888.400205.417.217
23/04/2122,1822,1822,2323,3721,9121.17010.310.700232.304.298
22/04/2122,0622,0621,9022,4921,6910.9346.568.100145.536.682
20/04/2121,6621,6622,1222,5421,548.6534.230.90092.975.289
19/04/2122,1222,1222,0722,4821,9010.1364.762.900105.781.522
16/04/2122,0022,0021,3722,0621,2710.8605.435.600118.393.725