Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CBOP11 - FII CBOP PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 24,52 | 24,51 | -3,66% | 24,51 | 25,59 | 25,18 | 24,52 | 25,59 | 9 | 632.085 |
| 16/4/2025 | 25,46 | 25,44 | +3,84% | 25,43 | 25,46 | 25,44 | 24,51 | 25,41 | 5 | 63.607 |
| 15/4/2025 | 23,53 | 24,50 | -1,53% | 23,53 | 25,46 | 23,56 | 24,50 | 25,00 | 19 | 32.934.667 |
| 14/4/2025 | 24,97 | 24,88 | +5,83% | 23,51 | 24,97 | 23,53 | 23,51 | 24,89 | 19 | 86.998.988 |
| 11/4/2025 | 23,52 | 23,51 | 0,00% | 23,51 | 23,54 | 23,51 | 23,51 | 24,90 | 11 | 884.000 |
| 10/4/2025 | 25,00 | 23,51 | -7,73% | 21,99 | 25,00 | 23,48 | 23,51 | 23,53 | 25 | 2.731.278 |
| 8/4/2025 | 25,52 | 25,48 | -0,16% | 25,47 | 25,52 | 25,48 | 21,38 | 25,47 | 5 | 63.710 |
| 7/4/2025 | 22,73 | 25,52 | +12,52% | 21,30 | 25,52 | 21,86 | 21,31 | 25,52 | 14 | 1.287.650 |
| 4/4/2025 | 21,30 | 22,68 | +6,48% | 21,30 | 22,68 | 21,58 | 21,32 | 22,50 | 8 | 423.138 |
| 3/4/2025 | 21,30 | 21,30 | 0,00% | 21,30 | 21,30 | 21,30 | 21,32 | 22,73 | 4 | 300.330 |
| 2/4/2025 | 21,31 | 21,30 | 0,00% | 21,30 | 21,31 | 21,30 | 21,30 | 22,73 | 5 | 643.463 |
| 1/4/2025 | 21,46 | 21,30 | -1,21% | 20,89 | 21,46 | 21,16 | 21,30 | 21,40 | 27 | 347.050 |
| 31/3/2025 | 21,34 | 21,56 | +2,08% | 21,12 | 22,92 | 22,25 | 21,18 | 22,80 | 8 | 122.428 |
| 28/3/2025 | 22,98 | 21,12 | -0,05% | 21,12 | 22,99 | 21,15 | 21,12 | 21,50 | 17 | 914.034 |
| 27/3/2025 | 21,13 | 21,13 | +0,05% | 21,13 | 21,13 | 21,13 | 21,13 | 21,50 | 3 | 95.122 |
| 26/3/2025 | 21,15 | 21,12 | 0,00% | 21,12 | 21,15 | 21,13 | 21,12 | 21,30 | 17 | 1.348.476 |
| 25/3/2025 | 23,00 | 21,12 | -2,90% | 21,12 | 23,00 | 21,93 | 21,12 | 22,01 | 29 | 4.244.673 |
| 24/3/2025 | 22,04 | 21,75 | -3,29% | 21,01 | 22,04 | 21,72 | 21,50 | 23,90 | 4 | 32.593 |
| 21/3/2025 | 22,48 | 22,49 | +7,10% | 22,48 | 22,49 | 22,49 | 21,00 | 21,50 | 7 | 85.476 |
| 20/3/2025 | 21,02 | 21,00 | -0,05% | 21,00 | 21,02 | 21,00 | 21,00 | 21,20 | 9 | 386.421 |
| 19/3/2025 | 21,00 | 21,01 | +0,05% | 21,00 | 23,89 | 21,02 | 21,00 | 23,80 | 10 | 487.850 |
| 18/3/2025 | 20,90 | 21,00 | +0,48% | 20,90 | 21,00 | 20,94 | 21,00 | 23,90 | 13 | 9.440.871 |
| 17/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,95 | 20,92 | 20,92 | 25,35 | 9 | 600.581 |
| 14/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,90 | 20,90 | 20,91 | 25,00 | 1 | 4.180 |
| 13/3/2025 | 21,10 | 20,90 | 0,00% | 20,90 | 21,10 | 21,07 | 20,90 | 25,40 | 5 | 120.130 |
| 12/3/2025 | 20,91 | 20,90 | 0,00% | 20,90 | 20,91 | 20,90 | 20,90 | 25,47 | 4 | 41.803 |
| 11/3/2025 | 20,96 | 20,90 | -0,29% | 20,90 | 20,96 | 20,90 | 20,90 | 24,00 | 8 | 436.862 |
| 10/3/2025 | 20,90 | 20,96 | +0,29% | 20,90 | 21,99 | 21,12 | 20,95 | 23,00 | 11 | 266.124 |
| 7/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,90 | 20,90 | 20,95 | 21,98 | 3 | 365.750 |
| 6/3/2025 | 21,99 | 20,90 | +0,29% | 20,60 | 21,99 | 20,86 | 20,90 | 21,97 | 35 | 154.393 |
| 5/3/2025 | 20,50 | 20,84 | +1,17% | 20,50 | 20,84 | 20,80 | 20,51 | 21,50 | 2 | 22.890 |
| 28/2/2025 | 21,01 | 20,60 | -1,90% | 20,60 | 21,01 | 20,67 | 20,60 | 21,96 | 12 | 407.386 |
| 27/2/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 21,00 | 21,99 | 1 | 8.400 |
| 26/2/2025 | 20,90 | 21,00 | 0,00% | 20,90 | 21,99 | 20,97 | 21,00 | 21,99 | 5 | 184.568 |
| 25/2/2025 | 20,99 | 21,00 | +2,34% | 20,99 | 21,00 | 20,99 | 20,90 | 21,99 | 8 | 797.990 |
| 24/2/2025 | 20,65 | 20,52 | -0,63% | 20,10 | 21,30 | 20,88 | 20,51 | 21,50 | 28 | 2.526.858 |
| 21/2/2025 | 20,64 | 20,65 | -1,15% | 20,59 | 21,29 | 20,63 | 20,60 | 20,65 | 13 | 336.319 |
| 20/2/2025 | 20,39 | 20,89 | +0,38% | 20,10 | 20,89 | 20,58 | 20,13 | 21,58 | 36 | 800.712 |
| 19/2/2025 | 21,16 | 20,81 | -3,66% | 20,81 | 21,59 | 21,46 | 20,81 | 21,58 | 5 | 111.598 |
| 18/2/2025 | 21,60 | 21,60 | 0,00% | 21,60 | 21,60 | 21,60 | 20,15 | 21,60 | 3 | 32.400 |
| 17/2/2025 | 21,59 | 21,60 | +0,19% | 20,08 | 21,60 | 21,29 | 20,80 | 21,64 | 56 | 934.816 |
| 14/2/2025 | 20,51 | 21,56 | +2,52% | 20,50 | 21,56 | 20,81 | 21,00 | 21,60 | 27 | 1.423.808 |
| 13/2/2025 | 21,00 | 21,03 | +0,14% | 20,20 | 21,03 | 20,92 | 20,08 | 21,03 | 14 | 221.801 |
| 12/2/2025 | 20,92 | 21,00 | +0,43% | 20,50 | 21,64 | 20,84 | 20,21 | 21,49 | 26 | 610.858 |
| 11/2/2025 | 22,53 | 20,91 | +0,53% | 20,91 | 22,53 | 21,30 | 20,91 | 21,00 | 19 | 221.527 |
| 10/2/2025 | 21,00 | 20,80 | -14,75% | 20,80 | 22,00 | 21,14 | 20,63 | 20,80 | 27 | 1.956.057 |
| 7/2/2025 | 24,40 | 24,40 | -0,37% | 24,40 | 24,40 | 24,40 | 20,54 | 24,38 | 3 | 17.080 |
| 6/2/2025 | 24,49 | 24,49 | +14,33% | 24,49 | 24,49 | 24,49 | 20,52 | 24,41 | 2 | 7.347 |
| 5/2/2025 | 21,32 | 21,42 | +3,73% | 20,54 | 21,42 | 21,04 | 20,55 | 24,98 | 14 | 277.743 |
| 3/2/2025 | 20,58 | 20,65 | -1,71% | 20,54 | 21,00 | 20,62 | 20,65 | 22,49 | 4 | 16.501 |
| 31/1/2025 | 21,22 | 21,01 | -0,90% | 21,01 | 21,50 | 21,16 | 21,01 | 23,38 | 17 | 558.882 |
| 30/1/2025 | 21,22 | 21,20 | -0,09% | 21,20 | 21,24 | 21,21 | 21,20 | 23,35 | 13 | 309.703 |
| 29/1/2025 | 21,27 | 21,22 | +0,19% | 21,22 | 21,27 | 21,24 | 21,20 | 23,39 | 2 | 4.249 |
| 28/1/2025 | 21,50 | 21,18 | -2,40% | 21,18 | 22,00 | 21,49 | 21,55 | 23,39 | 5 | 524.554 |
| 27/1/2025 | 21,14 | 21,70 | -2,65% | 21,14 | 21,70 | 21,37 | 21,95 | 23,40 | 6 | 17.098 |
| 24/1/2025 | 22,21 | 22,29 | +0,36% | 21,15 | 23,00 | 21,55 | 21,37 | 23,40 | 22 | 303.858 |
| 23/1/2025 | 21,38 | 22,21 | +3,88% | 21,38 | 22,21 | 22,15 | 21,31 | 22,21 | 9 | 498.597 |
| 22/1/2025 | 21,38 | 21,38 | -0,05% | 21,38 | 21,38 | 21,38 | 21,31 | 21,38 | 1 | 4.276 |
| 21/1/2025 | 21,47 | 21,39 | -0,42% | 21,39 | 21,48 | 21,41 | 21,04 | 21,40 | 4 | 17.133 |
| 20/1/2025 | 21,50 | 21,48 | -3,55% | 21,26 | 21,50 | 21,28 | 21,25 | 21,50 | 9 | 378.838 |
| 17/1/2025 | 21,02 | 22,27 | +5,95% | 21,01 | 22,27 | 21,05 | 21,51 | 22,23 | 14 | 176.889 |
| 16/1/2025 | 21,01 | 21,02 | 0,00% | 21,01 | 22,31 | 21,27 | 21,01 | 21,02 | 9 | 91.490 |
| 15/1/2025 | 22,39 | 21,02 | -1,08% | 21,02 | 22,39 | 21,73 | 21,01 | 23,32 | 5 | 21.736 |
| 14/1/2025 | 21,25 | 21,25 | +0,05% | 21,00 | 21,25 | 21,01 | 21,02 | 21,25 | 9 | 462.233 |
| 13/1/2025 | 20,84 | 21,24 | +1,92% | 20,84 | 21,25 | 20,98 | 21,02 | 22,00 | 16 | 2.785.353 |
| 10/1/2025 | 20,84 | 20,84 | 0,00% | 20,84 | 21,20 | 20,84 | 20,84 | 21,13 | 19 | 452.395 |
| 9/1/2025 | 20,84 | 20,84 | 0,00% | 20,84 | 21,96 | 21,45 | 20,84 | 20,96 | 15 | 1.812.784 |
| 8/1/2025 | 22,01 | 20,84 | -5,27% | 20,70 | 22,01 | 20,97 | 20,84 | 21,97 | 403 | 1.503.643 |
| 7/1/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,16 | 22,00 | 22,00 | 23,38 | 8 | 244.264 |
| 6/1/2025 | 21,94 | 22,00 | +0,32% | 21,94 | 22,48 | 22,05 | 22,00 | 23,08 | 5 | 13.235 |
| 3/1/2025 | 22,96 | 21,93 | -4,57% | 21,91 | 22,96 | 22,56 | 21,92 | 22,55 | 6 | 45.130 |
| 30/12/2024 | 24,08 | 22,98 | -4,65% | 22,00 | 24,08 | 22,12 | 22,00 | 23,07 | 50 | 754.293 |
| 27/12/2024 | 22,50 | 24,10 | +7,11% | 22,03 | 24,10 | 22,76 | 22,02 | 24,11 | 7 | 63.753 |
| 26/12/2024 | 25,50 | 22,50 | -11,76% | 22,50 | 25,50 | 23,60 | 22,50 | 24,11 | 16 | 49.577 |
| 23/12/2024 | 22,00 | 25,50 | +15,86% | 22,00 | 25,50 | 22,06 | 22,10 | 25,49 | 18 | 2.746.674 |
| 20/12/2024 | 22,01 | 22,01 | +0,05% | 22,00 | 22,01 | 22,00 | 22,00 | 25,57 | 13 | 748.161 |
| 19/12/2024 | 23,62 | 22,00 | -7,25% | 22,00 | 23,62 | 22,01 | 22,02 | 23,13 | 10 | 471.017 |
| 18/12/2024 | 22,88 | 23,72 | +7,77% | 22,00 | 23,72 | 22,33 | 22,00 | 23,50 | 16 | 663.281 |
| 17/12/2024 | 22,17 | 22,01 | -0,77% | 22,01 | 22,18 | 22,14 | 22,00 | 22,17 | 10 | 595.720 |
| 16/12/2024 | 22,18 | 22,18 | -1,64% | 22,00 | 22,18 | 22,02 | 22,01 | 22,18 | 15 | 385.448 |
| 13/12/2024 | 22,34 | 22,55 | +2,36% | 22,14 | 22,55 | 22,50 | 22,02 | 22,55 | 9 | 513.030 |
| 12/12/2024 | 22,12 | 22,03 | -2,31% | 22,00 | 22,12 | 22,02 | 22,03 | 22,52 | 9 | 162.976 |
| 11/12/2024 | 22,50 | 22,55 | +0,22% | 22,50 | 22,55 | 22,54 | 22,50 | 22,55 | 4 | 496.000 |
| 10/12/2024 | 22,55 | 22,50 | 0,00% | 22,50 | 22,55 | 22,50 | 22,50 | 22,55 | 5 | 1.404.200 |
| 9/12/2024 | 22,01 | 22,50 | 0,00% | 22,00 | 22,50 | 22,43 | 22,50 | 24,95 | 6 | 123.408 |
| 6/12/2024 | 22,00 | 22,50 | +2,27% | 22,00 | 22,50 | 22,37 | 22,04 | 23,41 | 6 | 199.153 |
| 5/12/2024 | 22,00 | 22,00 | -0,23% | 22,00 | 22,01 | 22,00 | 22,10 | 22,50 | 7 | 316.802 |
| 4/12/2024 | 22,11 | 22,05 | -5,93% | 22,00 | 22,11 | 22,01 | 22,06 | 22,50 | 9 | 686.864 |
| 3/12/2024 | 23,52 | 23,44 | -0,38% | 23,43 | 23,52 | 23,43 | 22,11 | 23,16 | 3 | 3.863.617 |
| 2/12/2024 | 23,75 | 23,53 | -1,13% | 21,51 | 23,80 | 22,80 | 22,11 | 23,50 | 19 | 403.695 |
| 29/11/2024 | 24,01 | 23,80 | -2,62% | 23,28 | 25,46 | 23,65 | 23,82 | 25,40 | 223 | 1.624.857 |
| 28/11/2024 | 24,44 | 24,44 | +1,83% | 24,00 | 24,44 | 24,43 | 24,01 | 25,47 | 6 | 456.940 |
| 27/11/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,29 | 24,00 | 24,00 | 25,47 | 6 | 6.475.258 |
| 26/11/2024 | 22,84 | 24,00 | -2,04% | 22,57 | 24,90 | 23,30 | 24,00 | 24,83 | 24 | 2.216.622 |
| 25/11/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 25,28 | 24,51 | 24,50 | 25,48 | 12 | 1.164.476 |
| 22/11/2024 | 24,52 | 24,50 | -0,08% | 24,50 | 24,56 | 24,51 | 24,50 | 26,34 | 12 | 340.730 |
| 21/11/2024 | 25,61 | 24,52 | -5,69% | 24,52 | 25,62 | 24,92 | 24,52 | 25,61 | 12 | 610.722 |
| 19/11/2024 | 26,54 | 26,00 | 0,00% | 25,94 | 26,55 | 26,08 | 25,94 | 26,00 | 9 | 331.340 |
| 18/11/2024 | 25,95 | 26,00 | -0,27% | 25,07 | 26,00 | 25,47 | 25,74 | 26,98 | 807 | 2.983.408 |
| 14/11/2024 | 26,00 | 26,07 | +0,27% | 25,51 | 26,07 | 25,93 | 24,81 | 27,32 | 435 | 1.530.187 |
| 13/11/2024 | 26,00 | 26,00 | 0,00% | 25,50 | 26,01 | 25,56 | 25,19 | 27,32 | 610 | 1.679.397 |
| 12/11/2024 | 26,00 | 26,00 | +0,04% | 24,81 | 26,00 | 25,83 | 25,16 | 27,32 | 278 | 878.484 |
| 11/11/2024 | 26,00 | 25,99 | -0,04% | 25,00 | 26,01 | 25,90 | 25,99 | 26,59 | 191 | 551.817 |
| 8/11/2024 | 25,99 | 26,00 | 0,00% | 25,23 | 26,51 | 25,63 | 25,22 | 27,33 | 63 | 489.659 |
| 7/11/2024 | 26,69 | 26,00 | +0,39% | 24,50 | 26,69 | 25,32 | 24,80 | 27,00 | 131 | 567.184 |
| 6/11/2024 | 25,34 | 25,90 | +2,17% | 25,34 | 26,00 | 25,66 | 24,51 | 27,00 | 553 | 3.739.427 |
| 5/11/2024 | 24,39 | 25,35 | +7,83% | 22,57 | 25,35 | 23,77 | 23,57 | 25,34 | 113 | 2.047.174 |
| 4/11/2024 | 23,76 | 23,51 | -2,20% | 23,17 | 23,76 | 23,44 | 23,21 | 23,51 | 15 | 98.485 |
| 1/11/2024 | 24,20 | 24,04 | -0,87% | 24,04 | 24,20 | 24,19 | 24,04 | 24,79 | 7 | 389.572 |
| 31/10/2024 | 24,26 | 24,25 | 0,00% | 24,25 | 24,26 | 24,25 | 24,25 | 24,27 | 3 | 807.847 |
| 30/10/2024 | 24,25 | 24,25 | -0,04% | 24,25 | 24,26 | 24,25 | 24,25 | 24,81 | 3 | 589.276 |
| 29/10/2024 | 24,30 | 24,26 | -0,16% | 24,25 | 24,30 | 24,25 | 24,25 | 25,33 | 11 | 1.768.230 |
| 28/10/2024 | 24,25 | 24,30 | +0,21% | 24,25 | 24,31 | 24,25 | 24,30 | 24,95 | 8 | 1.304.806 |
| 25/10/2024 | 24,27 | 24,25 | 0,00% | 24,25 | 24,54 | 24,25 | 24,28 | 24,97 | 8 | 121.284 |
| 24/10/2024 | 24,26 | 24,25 | 0,00% | 24,25 | 25,35 | 24,37 | 24,25 | 24,49 | 30 | 8.646.895 |
| 23/10/2024 | 24,72 | 24,25 | -1,90% | 24,25 | 24,99 | 24,33 | 24,26 | 24,79 | 16 | 1.231.166 |
| 22/10/2024 | 25,00 | 24,72 | -1,12% | 24,72 | 25,00 | 24,99 | 24,41 | 24,72 | 16 | 4.536.986 |
| 21/10/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,02 | 2 | 120.000 |