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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 2,13 | 2,15 | +2,38% | 2,09 | 2,17 | 2,13 | 2,15 | 2,16 | 5.414 | 3.426.451.400 |
| 3/3/2026 | 2,15 | 2,10 | -5,83% | 2,04 | 2,15 | 2,09 | 2,10 | 2,11 | 9.596 | 4.714.252.200 |
| 2/3/2026 | 2,24 | 2,23 | -3,04% | 2,19 | 2,27 | 2,23 | 2,22 | 2,23 | 13.492 | 4.246.354.100 |
| 27/2/2026 | 2,28 | 2,30 | 0,00% | 2,25 | 2,34 | 2,29 | 2,29 | 2,30 | 5.801 | 3.630.055.700 |
| 26/2/2026 | 2,26 | 2,30 | +2,22% | 2,25 | 2,31 | 2,28 | 2,30 | 2,31 | 5.052 | 2.328.305.400 |
| 25/2/2026 | 2,38 | 2,25 | -5,06% | 2,22 | 2,39 | 2,27 | 2,25 | 2,26 | 10.585 | 7.967.661.100 |
| 24/2/2026 | 2,42 | 2,37 | -2,47% | 2,33 | 2,46 | 2,37 | 2,36 | 2,37 | 7.018 | 4.278.008.300 |
| 23/2/2026 | 2,43 | 2,43 | -0,41% | 2,39 | 2,46 | 2,41 | 2,42 | 2,43 | 4.890 | 4.802.237.500 |
| 20/2/2026 | 2,33 | 2,44 | +3,39% | 2,32 | 2,47 | 2,39 | 2,43 | 2,44 | 6.726 | 5.272.455.100 |
| 19/2/2026 | 2,34 | 2,36 | +1,29% | 2,29 | 2,39 | 2,34 | 2,35 | 2,36 | 7.254 | 2.697.291.400 |
| 18/2/2026 | 2,48 | 2,33 | -3,72% | 2,32 | 2,48 | 2,37 | 2,33 | 2,34 | 9.482 | 3.977.833.600 |
| 13/2/2026 | 2,56 | 2,42 | -11,03% | 2,42 | 2,75 | 2,54 | 2,42 | 2,43 | 14.521 | 16.690.477.200 |
| 11/2/2026 | 2,53 | 2,72 | +8,80% | 2,50 | 2,73 | 2,63 | 2,71 | 2,72 | 14.310 | 10.729.563.700 |
| 10/2/2026 | 2,50 | 2,50 | -0,40% | 2,46 | 2,54 | 2,49 | 2,49 | 2,50 | 9.500 | 4.141.739.200 |
| 9/2/2026 | 2,54 | 2,51 | 0,00% | 2,44 | 2,55 | 2,48 | 2,49 | 2,51 | 8.361 | 5.444.885.600 |
| 6/2/2026 | 2,55 | 2,51 | -1,57% | 2,44 | 2,58 | 2,51 | 2,50 | 2,51 | 9.817 | 6.334.964.200 |
| 5/2/2026 | 2,57 | 2,55 | -1,16% | 2,45 | 2,65 | 2,57 | 2,53 | 2,55 | 15.428 | 6.755.294.600 |
| 4/2/2026 | 2,50 | 2,58 | +1,18% | 2,45 | 2,58 | 2,52 | 2,57 | 2,58 | 11.356 | 7.130.976.700 |
| 3/2/2026 | 2,52 | 2,55 | +2,41% | 2,44 | 2,57 | 2,50 | 2,53 | 2,55 | 14.247 | 11.061.172.200 |
| 2/2/2026 | 2,59 | 2,49 | -4,96% | 2,44 | 2,59 | 2,50 | 2,48 | 2,49 | 12.089 | 8.419.856.600 |
| 30/1/2026 | 2,26 | 2,62 | +17,49% | 2,26 | 2,63 | 2,53 | 2,61 | 2,62 | 19.754 | 20.500.249.800 |
| 29/1/2026 | 2,66 | 2,23 | -15,53% | 2,18 | 2,67 | 2,38 | 2,23 | 2,25 | 13.151 | 11.599.728.900 |
| 28/1/2026 | 2,66 | 2,64 | -0,38% | 2,57 | 2,75 | 2,66 | 2,64 | 2,65 | 6.961 | 7.116.972.400 |
| 27/1/2026 | 2,52 | 2,65 | +5,58% | 2,50 | 2,70 | 2,61 | 2,64 | 2,65 | 9.350 | 7.005.654.500 |
| 26/1/2026 | 2,43 | 2,51 | +3,72% | 2,35 | 2,53 | 2,42 | 2,51 | 2,52 | 6.813 | 7.196.476.700 |
| 23/1/2026 | 2,40 | 2,42 | +1,68% | 2,25 | 2,46 | 2,34 | 2,41 | 2,42 | 9.087 | 8.448.431.500 |
| 22/1/2026 | 2,39 | 2,38 | -0,83% | 2,33 | 2,53 | 2,43 | 2,37 | 2,39 | 8.030 | 6.560.997.500 |
| 21/1/2026 | 2,40 | 2,40 | +0,42% | 2,17 | 2,45 | 2,33 | 2,39 | 2,40 | 11.656 | 8.180.953.000 |