Cotação atual, histórico e gráfico do papel: C1AB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações C1AB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	0,21%	0,02	9,45	9,49	9,45	9,49	1K	2
03/10/2024	-1,36%	-0,13	9,43	9,43	9,43	9,43	9	1
30/09/2024	2,14%	0,20	9,56	9,36	9,36	9,56	18	2
26/09/2024	0,00%	0,00	9,36	9,36	9,36	9,36	93	1
25/09/2024	-1,16%	-0,11	9,36	9,35	9,35	9,37	196	3
24/09/2024	2,05%	0,19	9,47	9,47	9,47	9,47	37	1
23/09/2024	-2,01%	-0,19	9,28	9,28	9,28	9,28	27	2

20/09/2024	-1,97%	-0,19	9,47	9,47	9,47	9,47	9	1
19/09/2024	3,98%	0,37	9,66	9,51	9,51	9,72	1K	4
18/09/2024	0,32%	0,03	9,29	9,34	9,27	9,34	167	4
13/09/2024	-1,17%	-0,11	9,26	9,24	9,22	9,33	185	6
10/09/2024	-2,60%	-0,25	9,37	9,37	9,37	9,37	9	1
09/09/2024	-1,03%	-0,10	9,62	9,67	9,62	9,67	28	2
06/09/2024	0,10%	0,01	9,72	9,59	9,47	9,72	8K	5
05/09/2024	-2,12%	-0,21	9,71	9,80	9,71	9,80	1K	2
04/09/2024	0,00%	0,00	9,92	9,92	9,92	9,92	9	1
03/09/2024	-1,78%	-0,18	9,92	9,92	9,92	9,92	9	1
30/08/2024	0,60%	0,06	10,10	10,10	10,10	10,10	111	2
29/08/2024	1,72%	0,17	10,04	9,87	9,87	10,04	297	3
27/08/2024	1,75%	0,17	9,87	9,85	9,85	10,00	2K	5
26/08/2024	-0,10%	-0,01	9,70	9,17	9,17	9,70	2K	5
23/08/2024	2,00%	0,19	9,71	9,69	9,68	9,71	1K	5
22/08/2024	0,00%	0,00	9,52	9,71	9,52	9,71	1K	4
21/08/2024	-4,03%	-0,40	9,52	9,75	9,52	9,75	15K	9
16/08/2024	-1,98%	-0,20	9,92	10,04	9,92	10,04	90	4
15/08/2024	-2,03%	-0,21	10,12	10,12	10,12	10,12	10	1
14/08/2024	-2,36%	-0,25	10,33	10,39	10,33	10,39	62	3
13/08/2024	-3,82%	-0,42	10,58	10,60	10,58	10,60	63	2
12/08/2024	-1,17%	-0,13	11,00	11,00	11,00	11,00	11	1
08/08/2024	-2,62%	-0,30	11,13	11,23	11,13	11,23	55	2
07/08/2024	2,97%	0,33	11,43	11,50	11,43	11,50	14K	3
06/08/2024	-5,85%	-0,69	11,10	11,68	11,10	11,68	22	2
05/08/2024	5,27%	0,59	11,79	11,25	11,25	11,79	46	4
02/08/2024	-5,00%	-0,59	11,20	11,20	11,20	11,20	22	2
31/07/2024	5,46%	0,61	11,79	11,79	11,79	11,79	11	1
29/07/2024	4,19%	0,45	11,18	11,18	11,18	11,18	7K	3
26/07/2024	8,49%	0,84	10,73	10,65	10,65	11,11	418	4
25/07/2024	2,81%	0,27	9,89	9,94	9,89	9,97	59	3
23/07/2024	2,23%	0,21	9,62	9,41	9,41	9,62	28	2
22/07/2024	-5,43%	-0,54	9,41	9,41	9,41	9,41	94	1
19/07/2024	-5,95%	-0,63	9,95	9,95	9,95	9,95	19	1
18/07/2024	5,80%	0,58	10,58	10,50	10,50	10,69	7K	6
17/07/2024	4,17%	0,40	10,00	10,00	10,00	10,00	110	1
16/07/2024	0,00%	0,00	9,60	9,60	9,60	9,60	105	2
15/07/2024	4,46%	0,41	9,60	9,75	9,60	9,75	154	3
11/07/2024	3,49%	0,31	9,19	9,21	9,19	9,21	147	2
10/07/2024	1,49%	0,13	8,88	8,91	8,88	8,91	9K	3
09/07/2024	-8,18%	-0,78	8,75	9,00	8,75	9,00	469	8
05/07/2024	-2,26%	-0,22	9,53	9,75	9,53	9,75	86	3
03/07/2024	-0,31%	-0,03	9,75	9,75	9,75	9,75	9	1
02/07/2024	0,82%	0,08	9,78	9,78	9,78	9,78	9	1
01/07/2024	-1,42%	-0,14	9,70	9,63	9,63	9,70	688	3
28/06/2024	3,80%	0,36	9,84	9,91	9,84	9,97	29	3
25/06/2024	-1,46%	-0,14	9,48	9,43	9,43	9,48	123	2
24/06/2024	-1,13%	-0,11	9,62	9,96	9,62	9,96	88	2
20/06/2024	0,31%	0,03	9,73	9,81	9,73	9,81	19	2
13/06/2024	4,19%	0,39	9,70	9,72	9,70	9,73	14K	3
28/05/2024	3,44%	0,31	9,31	9,31	9,31	9,31	279	1
27/05/2024	-4,15%	-0,39	9,00	9,00	9,00	9,00	540	2
22/05/2024	-0,11%	-0,01	9,39	9,39	9,39	9,39	9	1
21/05/2024	-6,00%	-0,60	9,40	9,60	9,40	9,60	727	6
17/05/2024	1,63%	0,16	10,00	10,00	10,00	10,00	40	1
03/05/2024	-1,01%	-0,10	9,84	9,96	9,84	9,96	99	2
26/04/2024	-2,55%	-0,26	9,94	9,94	9,94	9,94	39	1
23/04/2024	4,19%	0,41	10,20	9,80	9,80	10,20	40	3
12/04/2024	1,35%	0,13	9,79	9,79	9,79	9,79	5K	1
10/04/2024	-2,62%	-0,26	9,66	9,79	9,66	9,79	5K	3
09/04/2024	-2,17%	-0,22	9,92	9,92	9,92	9,92	99	1
08/04/2024	-3,43%	-0,36	10,14	10,51	10,14	10,51	7K	9
04/04/2024	0,00%	0,00	10,50	10,50	10,50	10,50	325	1
03/04/2024	0,10%	0,01	10,50	10,49	10,49	10,50	31	2
01/04/2024	-5,92%	-0,66	10,49	10,49	10,49	10,49	104	1
19/03/2024	0,00%	0,00	11,15	11,07	11,06	11,15	2K	3
18/03/2024	-10,73%	-1,34	11,15	12,46	11,15	12,46	3K	5
15/03/2024	9,37%	1,07	12,49	10,54	10,54	12,49	2K	4
13/03/2024	0,00%	0,00	11,42	11,42	11,42	11,42	422	1
12/03/2024	0,00%	0,00	11,42	11,42	11,42	11,42	1K	1
11/03/2024	4,77%	0,52	11,42	11,42	11,42	11,42	11	1
07/03/2024	-1,18%	-0,13	10,90	10,90	10,90	10,90	10	1
06/03/2024	-1,34%	-0,15	11,03	11,03	11,03	11,03	11	1
01/03/2024	-1,41%	-0,16	11,18	11,18	11,18	11,18	212	1
29/02/2024	3,18%	0,35	11,34	11,34	11,34	11,34	11	1
28/02/2024	0,00%	0,00	10,99	10,99	10,99	10,99	10	1
27/02/2024	0,00%	0,00	10,99	10,99	10,99	10,99	54	1
26/02/2024	-0,09%	-0,01	10,99	10,99	10,99	10,99	10	1
23/02/2024	-9,98%	-1,22	11,00	10,20	10,20	11,12	563K	15
14/02/2024	0,25%	0,03	12,22	12,27	12,22	12,27	36	3
09/02/2024	-4,09%	-0,52	12,19	12,19	12,19	12,19	12	1
07/02/2024	1,60%	0,20	12,71	12,71	12,71	12,71	12	1
06/02/2024	-0,56%	-0,07	12,51	12,81	12,51	12,81	25	2
02/02/2024	-9,82%	-1,37	12,58	13,10	12,58	13,10	204	2
30/01/2024	2,27%	0,31	13,95	13,95	13,95	13,95	97	2
22/01/2024	2,63%	0,35	13,64	13,64	13,64	13,64	13	1
08/01/2024	1,92%	0,25	13,29	13,29	13,29	13,29	13	1
04/01/2024	-4,26%	-0,58	13,04	13,08	13,04	13,08	65	5
02/01/2024	2,87%	0,38	13,62	13,62	13,62	13,62	27	2
26/12/2023	1,22%	0,16	13,24	13,24	13,24	13,24	13	1
08/12/2023	-1,95%	-0,26	13,08	13,08	13,08	13,08	1K	1
04/12/2023	1,83%	0,24	13,34	13,34	13,34	13,34	26	1
01/12/2023	-0,30%	-0,04	13,10	13,10	13,10	13,10	13	1
29/11/2023	-0,98%	-0,13	13,14	13,14	13,14	13,14	13	1
28/11/2023	0,00%	0,00	13,27	13,27	13,27	13,27	13	1
10/11/2023	-8,55%	-1,24	13,27	13,27	13,27	13,27	13	1
07/11/2023	-2,49%	-0,37	14,51	13,48	13,48	14,51	27	2
03/11/2023	-2,68%	-0,41	14,88	14,88	14,88	14,88	14	1
24/10/2023	-7,00%	-1,15	15,29	15,29	15,29	15,29	15	1
13/10/2023	2,18%	0,35	16,44	16,18	16,18	16,44	98	2
09/10/2023	3,07%	0,48	16,09	16,12	16,09	16,12	32	2
04/09/2023	-3,40%	-0,55	15,61	15,61	15,61	15,61	15	1
31/08/2023	3,46%	0,54	16,16	16,16	16,16	16,16	323	1
25/08/2023	-10,13%	-1,76	15,62	15,62	15,62	15,62	328	2
20/07/2023	1,52%	0,26	17,38	17,38	17,38	17,38	86	1
19/07/2023	9,04%	1,42	17,12	17,12	17,12	17,12	17	1
18/07/2023	-1,13%	-0,18	15,70	15,70	15,70	15,70	78	2
06/07/2023	3,32%	0,51	15,88	15,66	15,66	15,88	283	3
04/07/2023	-0,90%	-0,14	15,37	15,37	15,37	15,37	61	1
26/06/2023	0,00%	0,00	15,51	15,51	15,51	15,51	77	1
21/06/2023	-0,96%	-0,15	15,51	15,56	15,51	15,56	93	2
20/06/2023	-3,99%	-0,65	15,66	15,66	15,66	15,66	15	1
19/06/2023	0,06%	0,01	16,31	16,31	16,31	16,31	97	1
09/06/2023	-1,81%	-0,30	16,30	16,50	16,30	16,50	359	2
07/06/2023	2,47%	0,40	16,60	16,58	16,58	16,60	414	2
06/06/2023	4,65%	0,72	16,20	16,20	16,20	16,20	243	1
02/06/2023	-2,52%	-0,40	15,48	15,48	15,48	15,48	15	1
31/05/2023	1,93%	0,30	15,88	15,88	15,88	15,88	158	1
30/05/2023	-0,89%	-0,14	15,58	15,58	15,58	15,58	15	1
24/05/2023	-3,56%	-0,58	15,72	15,72	15,72	15,72	78	1
23/05/2023	-4,34%	-0,74	16,30	16,34	16,30	16,34	179	2
22/05/2023	0,00%	0,00	17,04	17,04	17,04	17,04	34	1
19/05/2023	2,65%	0,44	17,04	17,04	17,04	17,04	34	1
12/05/2023	-0,24%	-0,04	16,60	16,60	16,60	16,60	33	2
10/05/2023	-0,83%	-0,14	16,64	16,64	16,64	16,64	116	2
05/05/2023	-8,51%	-1,56	16,78	16,48	16,48	16,78	115	2
03/05/2023	-	-	18,34	18,34	18,34	18,34	18	1

Date,Open,High,Low,Close,Volume
04-Oct-24,9.49,9.49,9.45,9.45,1011
03-Oct-24,9.43,9.43,9.43,9.43,9
30-Sep-24,9.36,9.56,9.36,9.56,18
26-Sep-24,9.36,9.36,9.36,9.36,93
25-Sep-24,9.35,9.37,9.35,9.36,196
24-Sep-24,9.47,9.47,9.47,9.47,37
23-Sep-24,9.28,9.28,9.28,9.28,27
20-Sep-24,9.47,9.47,9.47,9.47,9
19-Sep-24,9.51,9.72,9.51,9.66,1356
18-Sep-24,9.34,9.34,9.27,9.29,167
13-Sep-24,9.24,9.33,9.22,9.26,185
10-Sep-24,9.37,9.37,9.37,9.37,9
09-Sep-24,9.67,9.67,9.62,9.62,28
06-Sep-24,9.59,9.72,9.47,9.72,7999
05-Sep-24,9.80,9.80,9.71,9.71,1479
04-Sep-24,9.92,9.92,9.92,9.92,9
03-Sep-24,9.92,9.92,9.92,9.92,9
30-Aug-24,10.10,10.10,10.10,10.10,111
29-Aug-24,9.87,10.04,9.87,10.04,297
27-Aug-24,9.85,10.00,9.85,9.87,2457
26-Aug-24,9.17,9.70,9.17,9.70,2030
23-Aug-24,9.69,9.71,9.68,9.71,1143
22-Aug-24,9.71,9.71,9.52,9.52,1317
21-Aug-24,9.75,9.75,9.52,9.52,14653
16-Aug-24,10.04,10.04,9.92,9.92,90
15-Aug-24,10.12,10.12,10.12,10.12,10
14-Aug-24,10.39,10.39,10.33,10.33,62
13-Aug-24,10.60,10.60,10.58,10.58,63
12-Aug-24,11.00,11.00,11.00,11.00,11
08-Aug-24,11.23,11.23,11.13,11.13,55
07-Aug-24,11.50,11.50,11.43,11.43,13543
06-Aug-24,11.68,11.68,11.10,11.10,22
05-Aug-24,11.25,11.79,11.25,11.79,46
02-Aug-24,11.20,11.20,11.20,11.20,22
31-Jul-24,11.79,11.79,11.79,11.79,11
29-Jul-24,11.18,11.18,11.18,11.18,6931
26-Jul-24,10.65,11.11,10.65,10.73,418
25-Jul-24,9.94,9.97,9.89,9.89,59
23-Jul-24,9.41,9.62,9.41,9.62,28
22-Jul-24,9.41,9.41,9.41,9.41,94
19-Jul-24,9.95,9.95,9.95,9.95,19
18-Jul-24,10.50,10.69,10.50,10.58,7057
17-Jul-24,10.00,10.00,10.00,10.00,110
16-Jul-24,9.60,9.60,9.60,9.60,105
15-Jul-24,9.75,9.75,9.60,9.60,154
11-Jul-24,9.21,9.21,9.19,9.19,147
10-Jul-24,8.91,8.91,8.88,8.88,8918
09-Jul-24,9.00,9.00,8.75,8.75,469
05-Jul-24,9.75,9.75,9.53,9.53,86
03-Jul-24,9.75,9.75,9.75,9.75,9
02-Jul-24,9.78,9.78,9.78,9.78,9
01-Jul-24,9.63,9.70,9.63,9.70,688
28-Jun-24,9.91,9.97,9.84,9.84,29
25-Jun-24,9.43,9.48,9.43,9.48,123
24-Jun-24,9.96,9.96,9.62,9.62,88
20-Jun-24,9.81,9.81,9.73,9.73,19
13-Jun-24,9.72,9.73,9.70,9.70,13628
28-May-24,9.31,9.31,9.31,9.31,279
27-May-24,9.00,9.00,9.00,9.00,540
22-May-24,9.39,9.39,9.39,9.39,9
21-May-24,9.60,9.60,9.40,9.40,727
17-May-24,10.00,10.00,10.00,10.00,40
03-May-24,9.96,9.96,9.84,9.84,99
26-Apr-24,9.94,9.94,9.94,9.94,39
23-Apr-24,9.80,10.20,9.80,10.20,40
12-Apr-24,9.79,9.79,9.79,9.79,4895
10-Apr-24,9.79,9.79,9.66,9.66,4869
09-Apr-24,9.92,9.92,9.92,9.92,99
08-Apr-24,10.51,10.51,10.14,10.14,7304
04-Apr-24,10.50,10.50,10.50,10.50,325
03-Apr-24,10.49,10.50,10.49,10.50,31
01-Apr-24,10.49,10.49,10.49,10.49,104
19-Mar-24,11.07,11.15,11.06,11.15,1530
18-Mar-24,12.46,12.46,11.15,11.15,2656
15-Mar-24,10.54,12.49,10.54,12.49,2166
13-Mar-24,11.42,11.42,11.42,11.42,422
12-Mar-24,11.42,11.42,11.42,11.42,1142
11-Mar-24,11.42,11.42,11.42,11.42,11
07-Mar-24,10.90,10.90,10.90,10.90,10
06-Mar-24,11.03,11.03,11.03,11.03,11
01-Mar-24,11.18,11.18,11.18,11.18,212
29-Feb-24,11.34,11.34,11.34,11.34,11
28-Feb-24,10.99,10.99,10.99,10.99,10
27-Feb-24,10.99,10.99,10.99,10.99,54
26-Feb-24,10.99,10.99,10.99,10.99,10
23-Feb-24,10.20,11.12,10.20,11.00,563006
14-Feb-24,12.27,12.27,12.22,12.22,36
09-Feb-24,12.19,12.19,12.19,12.19,12
07-Feb-24,12.71,12.71,12.71,12.71,12
06-Feb-24,12.81,12.81,12.51,12.51,25
02-Feb-24,13.10,13.10,12.58,12.58,204
30-Jan-24,13.95,13.95,13.95,13.95,97
22-Jan-24,13.64,13.64,13.64,13.64,13
08-Jan-24,13.29,13.29,13.29,13.29,13
04-Jan-24,13.08,13.08,13.04,13.04,65
02-Jan-24,13.62,13.62,13.62,13.62,27
26-Dec-23,13.24,13.24,13.24,13.24,13
08-Dec-23,13.08,13.08,13.08,13.08,1308
04-Dec-23,13.34,13.34,13.34,13.34,26
01-Dec-23,13.10,13.10,13.10,13.10,13
29-Nov-23,13.14,13.14,13.14,13.14,13
28-Nov-23,13.27,13.27,13.27,13.27,13
10-Nov-23,13.27,13.27,13.27,13.27,13
07-Nov-23,13.48,14.51,13.48,14.51,27
03-Nov-23,14.88,14.88,14.88,14.88,14
24-Oct-23,15.29,15.29,15.29,15.29,15
13-Oct-23,16.18,16.44,16.18,16.44,98
09-Oct-23,16.12,16.12,16.09,16.09,32
04-Sep-23,15.61,15.61,15.61,15.61,15
31-Aug-23,16.16,16.16,16.16,16.16,323
25-Aug-23,15.62,15.62,15.62,15.62,328
20-Jul-23,17.38,17.38,17.38,17.38,86
19-Jul-23,17.12,17.12,17.12,17.12,17
18-Jul-23,15.70,15.70,15.70,15.70,78
06-Jul-23,15.66,15.88,15.66,15.88,283
04-Jul-23,15.37,15.37,15.37,15.37,61
26-Jun-23,15.51,15.51,15.51,15.51,77
21-Jun-23,15.56,15.56,15.51,15.51,93
20-Jun-23,15.66,15.66,15.66,15.66,15
19-Jun-23,16.31,16.31,16.31,16.31,97
09-Jun-23,16.50,16.50,16.30,16.30,359
07-Jun-23,16.58,16.60,16.58,16.60,414
06-Jun-23,16.20,16.20,16.20,16.20,243
02-Jun-23,15.48,15.48,15.48,15.48,15
31-May-23,15.88,15.88,15.88,15.88,158
30-May-23,15.58,15.58,15.58,15.58,15
24-May-23,15.72,15.72,15.72,15.72,78
23-May-23,16.34,16.34,16.30,16.30,179
22-May-23,17.04,17.04,17.04,17.04,34
19-May-23,17.04,17.04,17.04,17.04,34
12-May-23,16.60,16.60,16.60,16.60,33
10-May-23,16.64,16.64,16.64,16.64,116
05-May-23,16.48,16.78,16.48,16.78,115
03-May-23,18.34,18.34,18.34,18.34,18

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: C1AB34