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
05/03/2116,3016,3015,2916,3215,0412.1466.966.500108.750.819
04/03/2115,4115,4114,8615,8014,7714.1958.522.800131.501.468
03/03/2114,9814,9815,5915,6014,1821.14910.493.200155.014.278
02/03/2115,6915,6915,6315,8014,8816.8057.401.100113.007.946
01/03/2115,9615,9616,7016,9515,889.9274.731.50077.367.538
26/02/2116,5316,5317,3917,5016,4411.8434.389.60074.099.446
25/02/2117,3917,3918,1618,2717,0710.5264.315.70076.338.424
24/02/2118,1518,1518,0418,3517,758.0373.416.90061.817.711
23/02/2117,9317,9317,9018,2517,3413.1445.531.20098.567.010
22/02/2117,7117,7118,0018,1017,4519.570 133.570.331
19/02/2118,6418,6419,0519,0518,5214.5125.492.100102.706.156
18/02/2119,0019,0019,4319,5318,8816.6046.427.800122.821.236
17/02/2119,5019,5019,8219,8219,2410.1863.930.00076.523.068
12/02/2119,9019,9018,7920,0418,6414.1478.099.300158.224.433
11/02/2118,8518,8519,4119,5718,8314.3816.057.700116.081.704
10/02/2119,2319,2319,7120,0919,1113.6404.819.00094.725.319
09/02/2119,6719,6719,3119,8818,9519.7778.661.100166.874.372
08/02/2119,8719,8719,9620,1919,6710.5673.813.60075.987.379
05/02/2119,9719,9720,2620,3319,868.6573.285.60065.756.688
04/02/2120,1120,1119,7020,3019,5914.2666.922.900138.528.800