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
18/01/2120,1620,1620,6021,2520,0517.3018.696.300179.554.140
15/01/2119,8519,8520,1220,1719,6413.3005.410.000107.489.395
14/01/2120,3720,3719,4320,6619,4319.9499.474.700192.242.937
13/01/2119,3119,3119,5919,9219,2211.2404.435.70086.383.083
12/01/2119,6419,6419,2519,7018,9711.5614.479.50086.803.550
11/01/2119,0819,0819,3419,5518,9411.9414.403.70084.418.463
08/01/2119,5119,5119,7120,0919,3414.2425.841.800114.918.579
07/01/2119,5619,5620,3520,5819,5014.3165.845.300117.485.861
06/01/2120,3020,3020,2520,7519,9215.2636.827.800138.621.956
05/01/2120,2320,2320,0220,5419,5913.7075.865.500117.319.038
04/01/2120,1720,1720,9821,0519,9613.4876.331.400129.099.363
30/12/2020,5820,5819,7320,5819,7315.9748.899.400180.123.362
29/12/2019,7319,7319,8020,0719,5312.0065.214.700102.979.681
28/12/2019,6819,6819,7919,8019,0513.0016.935.500134.599.616
23/12/2018,9418,9418,5819,4518,5818.23211.084.900211.606.040
22/12/2018,5318,5319,7919,8918,5017.6749.428.900178.868.178
21/12/2019,7219,7818,8220,0618,7521.0829.928.800194.086.337
18/12/2020,5920,6521,2221,3820,6414.4556.633.000137.929.373
17/12/2021,1421,2021,9622,3821,1517.3608.022.900174.125.359
16/12/2021,8621,9322,0222,1221,5814.0424.690.700102.072.920