Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CVCB3 - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,77 | 1,88 | +5,03% | 1,74 | 1,94 | 1,84 | 1,88 | 1,89 | 5.692 | 3.617.050.200 |
| 3/9/2026 | 1,84 | 1,79 | -1,65% | 1,76 | 1,87 | 1,80 | 1,78 | 1,79 | 6.048 | 1.804.430.000 |
| 2/9/2026 | 1,78 | 1,82 | +2,25% | 1,72 | 1,87 | 1,81 | 1,82 | 1,83 | 5.974 | 2.725.505.600 |
| 1/9/2026 | 1,85 | 1,78 | -4,30% | 1,76 | 1,86 | 1,79 | 1,77 | 1,78 | 7.008 | 3.219.708.600 |
| 31/8/2026 | 1,75 | 1,86 | +8,14% | 1,72 | 1,86 | 1,81 | 1,85 | 1,86 | 10.931 | 3.084.067.700 |
| 28/8/2026 | 1,77 | 1,72 | -3,37% | 1,67 | 1,81 | 1,72 | 1,72 | 1,73 | 9.236 | 2.235.218.900 |
| 27/8/2026 | 1,78 | 1,78 | 0,00% | 1,73 | 1,79 | 1,75 | 1,77 | 1,78 | 7.218 | 1.770.648.900 |
| 26/8/2026 | 1,74 | 1,78 | +2,30% | 1,72 | 1,81 | 1,76 | 1,77 | 1,78 | 7.011 | 2.097.686.500 |
| 25/8/2026 | 1,63 | 1,74 | +7,41% | 1,58 | 1,74 | 1,66 | 1,74 | 1,75 | 7.060 | 1.977.677.300 |
| 24/8/2026 | 1,55 | 1,62 | +3,85% | 1,53 | 1,63 | 1,59 | 1,60 | 1,62 | 5.089 | 1.500.172.900 |
| 21/8/2026 | 1,51 | 1,56 | +3,31% | 1,51 | 1,59 | 1,55 | 1,56 | 1,57 | 6.533 | 1.926.498.600 |
| 20/8/2026 | 1,49 | 1,51 | +1,34% | 1,47 | 1,56 | 1,51 | 1,51 | 1,52 | 6.585 | 2.117.550.400 |
| 19/8/2026 | 1,45 | 1,49 | +4,20% | 1,43 | 1,49 | 1,46 | 1,48 | 1,49 | 11.427 | 2.185.368.700 |
| 18/8/2026 | 1,38 | 1,43 | +3,62% | 1,37 | 1,44 | 1,41 | 1,42 | 1,43 | 4.531 | 1.591.505.500 |
| 17/8/2026 | 1,34 | 1,38 | +2,99% | 1,33 | 1,40 | 1,36 | 1,37 | 1,38 | 3.425 | 1.011.084.500 |
| 14/8/2026 | 1,35 | 1,34 | +4,69% | 1,26 | 1,35 | 1,30 | 1,33 | 1,34 | 6.971 | 2.281.374.500 |
| 13/8/2026 | 1,29 | 1,28 | -5,19% | 1,18 | 1,31 | 1,24 | 1,28 | 1,29 | 11.427 | 5.493.374.400 |
| 12/8/2026 | 1,37 | 1,35 | -1,46% | 1,26 | 1,39 | 1,32 | 1,34 | 1,35 | 5.583 | 3.182.210.100 |
| 11/8/2026 | 1,42 | 1,37 | -3,52% | 1,35 | 1,44 | 1,38 | 1,36 | 1,37 | 7.176 | 1.192.656.900 |
| 10/8/2026 | 1,48 | 1,42 | -6,58% | 1,40 | 1,51 | 1,44 | 1,42 | 1,43 | 4.235 | 1.745.414.400 |
| 7/8/2026 | 1,50 | 1,52 | +0,66% | 1,40 | 1,55 | 1,47 | 1,52 | 1,53 | 13.603 | 2.099.170.700 |
| 6/8/2026 | 1,54 | 1,51 | -2,58% | 1,44 | 1,67 | 1,54 | 1,51 | 1,52 | 28.343 | 5.278.104.400 |
| 5/8/2026 | 1,40 | 1,55 | +12,32% | 1,38 | 1,56 | 1,51 | 1,54 | 1,55 | 17.050 | 4.433.170.900 |
| 4/8/2026 | 1,44 | 1,38 | -4,17% | 1,37 | 1,45 | 1,40 | 1,37 | 1,38 | 4.574 | 851.334.700 |
| 3/8/2026 | 1,31 | 1,44 | +9,92% | 1,29 | 1,46 | 1,39 | 1,43 | 1,44 | 5.590 | 2.964.130.500 |
| 31/7/2026 | 1,30 | 1,31 | +0,77% | 1,27 | 1,31 | 1,29 | 1,31 | 1,32 | 1.114 | 306.466.900 |
| 30/7/2026 | 1,29 | 1,30 | +1,56% | 1,27 | 1,31 | 1,29 | 1,29 | 1,30 | 1.149 | 578.241.400 |
| 29/7/2026 | 1,30 | 1,28 | -3,03% | 1,27 | 1,32 | 1,28 | 1,27 | 1,28 | 1.618 | 807.713.300 |
| 28/7/2026 | 1,37 | 1,32 | -2,94% | 1,29 | 1,40 | 1,33 | 1,31 | 1,32 | 3.157 | 1.436.634.100 |
| 27/7/2026 | 1,35 | 1,36 | +1,49% | 1,30 | 1,40 | 1,36 | 1,35 | 1,36 | 2.435 | 1.898.967.300 |
| 24/7/2026 | 1,29 | 1,34 | +2,29% | 1,27 | 1,37 | 1,33 | 1,33 | 1,34 | 4.973 | 2.476.064.500 |
| 23/7/2026 | 1,24 | 1,31 | +3,15% | 1,23 | 1,33 | 1,29 | 1,30 | 1,31 | 4.193 | 2.638.605.000 |
| 22/7/2026 | 1,12 | 1,27 | +13,39% | 1,12 | 1,29 | 1,23 | 1,27 | 1,28 | 7.177 | 3.745.977.900 |
| 21/7/2026 | 1,07 | 1,12 | +3,70% | 1,06 | 1,18 | 1,13 | 1,12 | 1,13 | 5.802 | 1.904.713.000 |
| 20/7/2026 | 1,22 | 1,08 | -11,48% | 1,08 | 1,22 | 1,12 | 1,08 | 1,09 | 8.446 | 3.312.387.900 |
| 17/7/2026 | 1,34 | 1,22 | -9,63% | 1,22 | 1,36 | 1,27 | 1,22 | 1,23 | 7.170 | 2.959.961.800 |
| 16/7/2026 | 1,32 | 1,35 | +0,75% | 1,32 | 1,39 | 1,35 | 1,34 | 1,35 | 4.760 | 1.434.240.700 |
| 15/7/2026 | 1,38 | 1,34 | -2,90% | 1,33 | 1,39 | 1,35 | 1,34 | 1,35 | 4.269 | 1.116.888.600 |
| 14/7/2026 | 1,26 | 1,38 | +10,40% | 1,26 | 1,40 | 1,32 | 1,38 | 1,39 | 6.296 | 3.082.253.500 |
| 13/7/2026 | 1,24 | 1,25 | 0,00% | 1,23 | 1,27 | 1,24 | 1,24 | 1,25 | 2.362 | 1.506.974.000 |
| 10/7/2026 | 1,28 | 1,25 | 0,00% | 1,24 | 1,29 | 1,25 | 1,25 | 1,26 | 3.283 | 991.268.500 |
| 9/7/2026 | 1,22 | 1,25 | +2,46% | 1,21 | 1,27 | 1,23 | 1,25 | 1,26 | 2.910 | 637.240.000 |
| 8/7/2026 | 1,24 | 1,22 | -1,61% | 1,20 | 1,24 | 1,21 | 1,21 | 1,22 | 3.997 | 741.951.600 |
| 7/7/2026 | 1,27 | 1,24 | -0,80% | 1,22 | 1,27 | 1,23 | 1,23 | 1,24 | 3.377 | 787.454.700 |
| 6/7/2026 | 1,30 | 1,25 | -4,58% | 1,25 | 1,31 | 1,27 | 1,25 | 1,26 | 2.369 | 450.291.600 |
| 3/7/2026 | 1,32 | 1,31 | 0,00% | 1,28 | 1,33 | 1,30 | 1,31 | 1,32 | 2.795 | 688.337.100 |
| 2/7/2026 | 1,37 | 1,31 | -4,38% | 1,31 | 1,40 | 1,33 | 1,31 | 1,32 | 4.614 | 1.176.780.100 |
| 1/7/2026 | 1,35 | 1,37 | +0,74% | 1,33 | 1,40 | 1,36 | 1,36 | 1,38 | 3.900 | 1.067.228.200 |
| 30/6/2026 | 1,39 | 1,36 | -2,86% | 1,34 | 1,40 | 1,36 | 1,36 | 1,37 | 4.293 | 716.535.200 |
| 29/6/2026 | 1,41 | 1,40 | -0,71% | 1,38 | 1,43 | 1,40 | 1,39 | 1,40 | 2.641 | 560.318.300 |
| 26/6/2026 | 1,42 | 1,41 | -0,70% | 1,40 | 1,44 | 1,41 | 1,41 | 1,42 | 2.782 | 574.127.500 |
| 25/6/2026 | 1,44 | 1,42 | 0,00% | 1,37 | 1,47 | 1,41 | 1,41 | 1,42 | 3.825 | 1.289.660.900 |
| 24/6/2026 | 1,30 | 1,42 | +7,58% | 1,29 | 1,44 | 1,38 | 1,42 | 1,43 | 4.530 | 1.672.259.100 |
| 23/6/2026 | 1,24 | 1,32 | +4,76% | 1,22 | 1,32 | 1,29 | 1,31 | 1,32 | 2.755 | 1.497.295.800 |
| 22/6/2026 | 1,21 | 1,26 | +3,28% | 1,21 | 1,27 | 1,24 | 1,25 | 1,26 | 6.298 | 1.223.491.200 |
| 19/6/2026 | 1,23 | 1,22 | -1,61% | 1,20 | 1,25 | 1,21 | 1,22 | 1,23 | 6.747 | 1.167.072.000 |
| 18/6/2026 | 1,32 | 1,24 | -5,34% | 1,23 | 1,33 | 1,26 | 1,23 | 1,24 | 2.975 | 1.314.981.100 |
| 17/6/2026 | 1,37 | 1,31 | -2,96% | 1,30 | 1,38 | 1,33 | 1,31 | 1,32 | 2.349 | 966.614.000 |
| 16/6/2026 | 1,39 | 1,35 | -2,17% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 1.886 | 541.905.900 |
| 15/6/2026 | 1,46 | 1,38 | -0,72% | 1,37 | 1,49 | 1,42 | 1,38 | 1,39 | 3.303 | 1.476.191.700 |
| 12/6/2026 | 1,32 | 1,39 | +5,30% | 1,27 | 1,41 | 1,34 | 1,39 | 1,40 | 4.559 | 2.837.794.200 |
| 11/6/2026 | 1,42 | 1,32 | -7,04% | 1,30 | 1,43 | 1,34 | 1,32 | 1,33 | 5.926 | 2.911.669.300 |
| 10/6/2026 | 1,42 | 1,42 | 0,00% | 1,40 | 1,44 | 1,42 | 1,42 | 1,43 | 3.014 | 1.076.143.900 |
| 9/6/2026 | 1,43 | 1,42 | 0,00% | 1,40 | 1,48 | 1,42 | 1,42 | 1,43 | 5.924 | 1.390.964.400 |
| 8/6/2026 | 1,43 | 1,42 | -2,07% | 1,39 | 1,45 | 1,41 | 1,41 | 1,42 | 5.960 | 1.291.781.200 |
| 5/6/2026 | 1,48 | 1,45 | -2,03% | 1,44 | 1,51 | 1,46 | 1,44 | 1,45 | 4.954 | 1.185.958.400 |
| 3/6/2026 | 1,51 | 1,48 | -3,90% | 1,45 | 1,53 | 1,48 | 1,48 | 1,49 | 2.848 | 992.034.500 |
| 2/6/2026 | 1,57 | 1,54 | -0,65% | 1,49 | 1,57 | 1,52 | 1,53 | 1,55 | 5.250 | 1.816.412.800 |
| 1/6/2026 | 1,51 | 1,55 | +3,33% | 1,46 | 1,60 | 1,53 | 1,54 | 1,56 | 8.865 | 2.872.561.600 |
| 29/5/2026 | 1,51 | 1,50 | -6,25% | 1,41 | 1,59 | 1,47 | 1,50 | 1,51 | 29.344 | 4.979.382.500 |
| 28/5/2026 | 1,69 | 1,60 | -5,33% | 1,60 | 1,70 | 1,63 | 1,60 | 1,61 | 6.573 | 1.736.499.800 |
| 27/5/2026 | 1,74 | 1,69 | -1,74% | 1,68 | 1,77 | 1,71 | 1,68 | 1,69 | 4.664 | 1.511.966.900 |
| 26/5/2026 | 1,78 | 1,72 | -3,37% | 1,72 | 1,78 | 1,73 | 1,72 | 1,73 | 3.051 | 1.152.814.400 |
| 25/5/2026 | 1,79 | 1,78 | +0,56% | 1,77 | 1,81 | 1,78 | 1,78 | 1,79 | 2.214 | 1.572.868.400 |
| 22/5/2026 | 1,77 | 1,77 | -0,56% | 1,71 | 1,79 | 1,74 | 1,76 | 1,77 | 6.930 | 1.798.228.300 |
| 21/5/2026 | 1,80 | 1,78 | -1,11% | 1,76 | 1,81 | 1,77 | 1,78 | 1,79 | 5.528 | 2.076.827.300 |
| 20/5/2026 | 1,79 | 1,80 | +1,12% | 1,77 | 1,87 | 1,81 | 1,80 | 1,81 | 2.843 | 2.679.407.600 |
| 19/5/2026 | 1,79 | 1,78 | -1,66% | 1,75 | 1,80 | 1,77 | 1,77 | 1,78 | 2.662 | 1.116.490.900 |
| 18/5/2026 | 1,80 | 1,81 | 0,00% | 1,77 | 1,86 | 1,80 | 1,81 | 1,82 | 4.363 | 1.732.959.600 |
| 15/5/2026 | 1,82 | 1,81 | -4,23% | 1,77 | 1,84 | 1,80 | 1,80 | 1,81 | 10.279 | 3.788.465.100 |
| 14/5/2026 | 2,04 | 1,89 | -11,27% | 1,76 | 2,07 | 1,85 | 1,88 | 1,89 | 14.176 | 9.735.569.000 |
| 13/5/2026 | 2,17 | 2,13 | -1,84% | 2,10 | 2,17 | 2,13 | 2,12 | 2,13 | 3.410 | 2.049.419.200 |
| 12/5/2026 | 2,15 | 2,17 | 0,00% | 2,12 | 2,21 | 2,16 | 2,17 | 2,18 | 2.926 | 2.032.115.200 |
| 11/5/2026 | 2,19 | 2,17 | -1,81% | 2,14 | 2,24 | 2,17 | 2,16 | 2,18 | 3.036 | 1.936.836.600 |
| 8/5/2026 | 2,51 | 2,21 | -11,60% | 2,21 | 2,55 | 2,32 | 2,21 | 2,22 | 7.635 | 4.995.801.800 |
| 7/5/2026 | 2,44 | 2,50 | +1,21% | 2,43 | 2,57 | 2,52 | 2,49 | 2,50 | 5.558 | 3.960.085.900 |
| 6/5/2026 | 2,44 | 2,47 | +1,23% | 2,44 | 2,57 | 2,49 | 2,46 | 2,47 | 8.253 | 4.195.711.800 |
| 5/5/2026 | 2,34 | 2,44 | +2,52% | 2,30 | 2,48 | 2,40 | 2,44 | 2,45 | 11.302 | 8.063.329.100 |
| 4/5/2026 | 2,20 | 2,38 | +23,32% | 2,14 | 2,39 | 2,30 | 2,38 | 2,39 | 24.536 | 17.998.814.200 |
| 30/4/2026 | 1,96 | 1,93 | 0,00% | 1,91 | 1,97 | 1,93 | 1,93 | 1,94 | 6.286 | 2.812.197.800 |
| 29/4/2026 | 1,96 | 1,93 | -2,03% | 1,91 | 1,98 | 1,94 | 1,92 | 1,93 | 6.575 | 2.057.353.300 |
| 28/4/2026 | 1,97 | 1,97 | -0,51% | 1,93 | 1,98 | 1,95 | 1,96 | 1,97 | 6.827 | 1.419.032.000 |
| 27/4/2026 | 2,00 | 1,98 | -1,00% | 1,97 | 2,05 | 2,00 | 1,97 | 1,98 | 4.713 | 1.473.536.700 |
| 24/4/2026 | 2,04 | 2,00 | -1,48% | 1,98 | 2,04 | 2,00 | 1,99 | 2,00 | 3.174 | 1.252.214.900 |
| 23/4/2026 | 2,12 | 2,03 | -4,25% | 2,00 | 2,12 | 2,03 | 2,02 | 2,03 | 4.779 | 2.881.586.300 |
| 22/4/2026 | 2,11 | 2,12 | -0,47% | 2,08 | 2,13 | 2,10 | 2,11 | 2,13 | 6.950 | 2.013.056.100 |
| 20/4/2026 | 2,10 | 2,13 | 0,00% | 2,07 | 2,17 | 2,13 | 2,13 | 2,15 | 6.255 | 3.037.593.700 |
| 17/4/2026 | 1,99 | 2,13 | +8,67% | 1,98 | 2,13 | 2,05 | 2,12 | 2,13 | 9.357 | 6.968.014.300 |
| 16/4/2026 | 2,03 | 1,96 | -2,49% | 1,95 | 2,04 | 1,98 | 1,95 | 1,96 | 6.087 | 3.442.339.300 |
| 15/4/2026 | 1,96 | 2,01 | +2,03% | 1,94 | 2,03 | 1,98 | 2,01 | 2,02 | 7.235 | 3.427.665.000 |
| 14/4/2026 | 2,02 | 1,97 | 0,00% | 1,92 | 2,05 | 1,96 | 1,96 | 1,97 | 9.101 | 3.405.458.200 |
| 13/4/2026 | 1,87 | 1,97 | +4,23% | 1,86 | 2,00 | 1,93 | 1,97 | 1,98 | 6.938 | 3.445.132.500 |
| 10/4/2026 | 1,89 | 1,89 | 0,00% | 1,87 | 1,92 | 1,89 | 1,88 | 1,89 | 6.267 | 2.683.991.100 |
| 9/4/2026 | 1,92 | 1,89 | -1,05% | 1,88 | 1,94 | 1,89 | 1,88 | 1,89 | 6.205 | 2.884.927.700 |
| 8/4/2026 | 2,01 | 1,91 | -0,52% | 1,91 | 2,04 | 1,96 | 1,91 | 1,92 | 6.442 | 2.967.922.400 |
| 7/4/2026 | 1,96 | 1,92 | -2,54% | 1,90 | 1,96 | 1,92 | 1,91 | 1,92 | 5.392 | 1.659.426.700 |
| 6/4/2026 | 2,02 | 1,97 | -1,99% | 1,94 | 2,04 | 1,97 | 1,96 | 1,97 | 6.386 | 2.201.810.300 |
| 2/4/2026 | 1,96 | 2,01 | 0,00% | 1,94 | 2,04 | 2,00 | 2,00 | 2,01 | 3.081 | 1.514.354.800 |
| 1/4/2026 | 1,99 | 2,01 | +1,52% | 1,95 | 2,04 | 2,00 | 2,00 | 2,01 | 6.344 | 3.167.680.500 |
| 31/3/2026 | 1,97 | 1,98 | +1,54% | 1,94 | 2,02 | 1,97 | 1,97 | 1,98 | 8.013 | 4.301.948.500 |
| 30/3/2026 | 2,01 | 1,95 | -1,52% | 1,91 | 2,01 | 1,95 | 1,94 | 1,95 | 4.615 | 2.226.747.500 |
| 27/3/2026 | 2,07 | 1,98 | -4,81% | 1,96 | 2,07 | 1,98 | 1,97 | 1,98 | 6.286 | 2.920.688.700 |
| 26/3/2026 | 2,17 | 2,08 | -4,15% | 2,07 | 2,17 | 2,13 | 2,08 | 2,09 | 6.296 | 3.578.132.000 |
| 25/3/2026 | 2,12 | 2,17 | +2,36% | 2,12 | 2,21 | 2,15 | 2,17 | 2,18 | 5.402 | 2.928.050.200 |
| 24/3/2026 | 2,11 | 2,12 | 0,00% | 2,03 | 2,12 | 2,07 | 2,11 | 2,12 | 8.951 | 2.600.289.100 |
| 23/3/2026 | 1,99 | 2,12 | +7,07% | 1,99 | 2,16 | 2,09 | 2,12 | 2,13 | 8.686 | 5.158.247.900 |
| 20/3/2026 | 1,92 | 1,98 | +3,13% | 1,83 | 1,98 | 1,90 | 1,97 | 1,98 | 8.984 | 4.440.868.700 |
| 19/3/2026 | 1,92 | 1,92 | -0,52% | 1,84 | 1,97 | 1,90 | 1,92 | 1,93 | 8.633 | 2.981.976.100 |
| 18/3/2026 | 1,94 | 1,93 | -0,52% | 1,92 | 1,97 | 1,94 | 1,92 | 1,94 | 4.204 | 1.213.024.700 |
| 17/3/2026 | 1,97 | 1,94 | -0,51% | 1,93 | 1,99 | 1,96 | 1,93 | 1,94 | 5.687 | 1.540.807.900 |
| 16/3/2026 | 1,96 | 1,95 | +3,17% | 1,92 | 1,98 | 1,95 | 1,95 | 1,96 | 6.658 | 1.320.092.700 |
| 13/3/2026 | 1,93 | 1,89 | -1,56% | 1,89 | 1,99 | 1,93 | 1,89 | 1,90 | 5.213 | 1.743.712.400 |
| 12/3/2026 | 2,05 | 1,92 | -7,69% | 1,91 | 2,06 | 1,94 | 1,91 | 1,92 | 5.833 | 3.696.733.100 |
| 11/3/2026 | 2,05 | 2,08 | +0,48% | 2,03 | 2,11 | 2,07 | 2,08 | 2,09 | 2.565 | 1.045.806.100 |
| 10/3/2026 | 2,02 | 2,07 | +3,50% | 2,00 | 2,12 | 2,07 | 2,07 | 2,08 | 4.985 | 2.034.466.300 |
| 9/3/2026 | 2,01 | 2,00 | -1,96% | 1,95 | 2,03 | 1,98 | 1,99 | 2,00 | 5.264 | 2.008.857.300 |
| 6/3/2026 | 2,07 | 2,04 | -1,45% | 2,02 | 2,11 | 2,05 | 2,03 | 2,04 | 6.313 | 1.434.050.300 |
| 5/3/2026 | 2,15 | 2,07 | -3,72% | 2,07 | 2,15 | 2,10 | 2,07 | 2,08 | 3.808 | 1.979.600.900 |