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
22/09/2026	-6,38%	-0,03	0,44	0,48	0,44	0,48	15K	56
21/09/2026	4,44%	0,02	0,47	0,45	0,44	0,47	6K	113
18/09/2026	0,00%	0,00	0,45	0,46	0,45	0,47	2K	47
17/09/2026	-8,16%	-0,04	0,45	0,49	0,45	0,50	1K	38
16/09/2026	2,08%	0,01	0,49	0,49	0,49	0,53	8K	61
15/09/2026	-9,43%	-0,05	0,48	0,54	0,48	0,54	14K	76
14/09/2026	0,00%	0,00	0,53	0,54	0,53	0,73	9K	48
11/09/2026	-1,85%	-0,01	0,53	0,54	0,53	0,58	3K	42
10/09/2026	0,00%	0,00	0,54	0,55	0,54	0,60	2K	33
09/09/2026	-5,26%	-0,03	0,54	0,58	0,53	0,58	18K	73
08/09/2026	-10,94%	-0,07	0,57	0,62	0,57	0,63	36K	92
04/09/2026	-5,88%	-0,04	0,64	0,69	0,64	0,69	2K	23
03/09/2026	-6,85%	-0,05	0,68	0,74	0,62	0,76	12K	55
02/09/2026	21,67%	0,13	0,73	0,61	0,61	0,74	28K	59
01/09/2026	-14,29%	-0,10	0,60	0,71	0,60	0,71	1K	27
31/08/2026	6,06%	0,04	0,70	0,67	0,66	0,70	6K	34
28/08/2026	10,00%	0,06	0,66	0,61	0,60	0,66	2K	26
27/08/2026	-11,76%	-0,08	0,60	0,66	0,60	0,66	4K	53
26/08/2026	0,00%	0,00	0,68	0,69	0,66	0,70	635	33
25/08/2026	17,24%	0,10	0,68	0,59	0,58	0,69	4K	52
24/08/2026	-1,69%	-0,01	0,58	0,59	0,57	0,60	3K	36
21/08/2026	-15,71%	-0,11	0,59	0,71	0,59	0,71	26K	83
20/08/2026	6,06%	0,04	0,70	0,65	0,65	0,71	18K	40
19/08/2026	-12,00%	-0,09	0,66	0,73	0,66	0,74	6K	33
18/08/2026	0,00%	0,00	0,75	0,76	0,73	0,77	4K	26
17/08/2026	-18,48%	-0,17	0,75	0,93	0,73	0,94	7K	66
14/08/2026	1,10%	0,01	0,92	0,92	0,92	0,92	59	5
13/08/2026	3,41%	0,03	0,91	0,89	0,88	0,91	3K	10
12/08/2026	-3,30%	-0,03	0,88	0,92	0,86	0,92	4K	27
11/08/2026	1,11%	0,01	0,91	0,91	0,90	0,97	80K	65
10/08/2026	-18,18%	-0,20	0,90	1,10	0,89	1,10	6K	32
07/08/2026	-2,65%	-0,03	1,10	1,15	1,10	1,15	209	14
06/08/2026	6,60%	0,07	1,13	1,03	1,03	1,15	665	10
05/08/2026	-5,36%	-0,06	1,06	1,06	1,06	1,06	32	4
04/08/2026	-1,75%	-0,02	1,12	1,16	1,10	1,16	6K	15
03/08/2026	10,68%	0,11	1,14	1,05	1,05	1,14	235	10
31/07/2026	1,98%	0,02	1,03	1,03	1,03	1,03	8	1
30/07/2026	-8,18%	-0,09	1,01	1,01	1,01	1,01	128	2
29/07/2026	0,00%	0,00	1,10	1,12	1,10	1,14	23	6
28/07/2026	8,91%	0,09	1,10	1,06	1,06	1,11	3K	5
27/07/2026	7,45%	0,07	1,01	0,92	0,92	1,01	8K	15
24/07/2026	-1,05%	-0,01	0,94	0,95	0,93	0,95	8K	5
23/07/2026	-4,04%	-0,04	0,95	1,00	0,93	1,00	323	12
22/07/2026	5,32%	0,05	0,99	0,95	0,95	1,02	91	7
21/07/2026	-6,93%	-0,07	0,94	1,01	0,93	1,01	75	5
20/07/2026	0,00%	0,00	1,01	0,99	0,97	1,01	165	8
17/07/2026	-6,48%	-0,07	1,01	1,09	1,01	1,11	101	6
16/07/2026	2,86%	0,03	1,08	1,05	1,05	1,08	12K	8
15/07/2026	1,94%	0,02	1,05	1,05	1,05	1,08	515	14
14/07/2026	4,04%	0,04	1,03	1,00	1,00	1,05	371	7
13/07/2026	6,45%	0,06	0,99	0,95	0,93	1,03	35K	24
10/07/2026	-2,11%	-0,02	0,93	0,93	0,92	0,95	10K	30
09/07/2026	-9,52%	-0,10	0,95	1,02	0,87	1,02	11K	71
08/07/2026	-4,55%	-0,05	1,05	1,12	1,05	1,12	2K	23
07/07/2026	-11,29%	-0,14	1,10	1,20	1,10	1,20	346	20
06/07/2026	-1,59%	-0,02	1,24	1,26	1,18	1,26	786	6
03/07/2026	1,61%	0,02	1,26	1,26	1,24	1,26	233	14
02/07/2026	-12,68%	-0,18	1,24	1,39	1,24	1,39	198	11
01/07/2026	3,65%	0,05	1,42	1,39	1,39	1,46	726	23
30/06/2026	-5,52%	-0,08	1,37	1,42	1,31	1,42	965	27
29/06/2026	10,69%	0,14	1,45	1,28	1,25	1,53	3K	52
26/06/2026	23,58%	0,25	1,31	1,08	1,06	1,31	173	8
25/06/2026	-9,40%	-0,11	1,06	1,14	1,06	1,16	49	8
24/06/2026	14,71%	0,15	1,17	0,99	0,99	1,17	60	11
23/06/2026	-2,86%	-0,03	1,02	1,02	1,02	1,02	112	2
22/06/2026	-3,67%	-0,04	1,05	1,11	1,04	1,11	251	22
19/06/2026	-0,91%	-0,01	1,09	1,12	1,09	1,12	154	7
18/06/2026	-5,17%	-0,06	1,10	1,18	1,10	1,18	38	8
17/06/2026	-4,92%	-0,06	1,16	1,24	1,13	1,24	13K	11
16/06/2026	5,17%	0,06	1,22	1,13	1,05	1,24	237	5
15/06/2026	0,00%	0,00	1,16	1,13	1,13	1,16	8	5
12/06/2026	7,41%	0,08	1,16	1,08	1,08	1,16	5K	4
11/06/2026	-3,57%	-0,04	1,08	1,19	1,08	1,19	176	11
10/06/2026	4,67%	0,05	1,12	1,11	1,11	1,15	16K	16
09/06/2026	-3,60%	-0,04	1,07	1,13	1,07	1,13	2K	9
08/06/2026	-3,48%	-0,04	1,11	1,13	1,10	1,13	3K	12
05/06/2026	-4,96%	-0,06	1,15	1,22	1,15	1,22	2K	10
03/06/2026	-4,72%	-0,06	1,21	1,27	1,21	1,27	12K	17
02/06/2026	-1,55%	-0,02	1,27	1,26	1,24	1,28	88	6
01/06/2026	-0,77%	-0,01	1,29	1,31	1,24	1,31	7K	14
29/05/2026	-9,09%	-0,13	1,30	1,45	1,29	1,47	7K	23
28/05/2026	1,42%	0,02	1,43	1,41	1,37	1,45	4K	29
27/05/2026	16,53%	0,20	1,41	1,23	1,23	1,43	2K	37
25/05/2026	0,00%	0,00	1,21	1,21	1,21	1,21	1	1
22/05/2026	3,42%	0,04	1,21	1,18	1,18	1,22	181	6
21/05/2026	-4,10%	-0,05	1,17	1,22	1,15	1,22	1K	18
20/05/2026	3,39%	0,04	1,22	1,16	1,16	1,22	560	8
19/05/2026	-1,67%	-0,02	1,18	1,17	1,17	1,23	3K	8
18/05/2026	-4,00%	-0,05	1,20	1,25	1,20	1,25	13K	9
15/05/2026	-3,10%	-0,04	1,25	1,29	1,19	1,29	3K	15
14/05/2026	-1,53%	-0,02	1,29	1,35	1,29	1,37	323	9
13/05/2026	6,50%	0,08	1,31	1,25	1,25	1,33	674	16
12/05/2026	-12,14%	-0,17	1,23	1,40	1,23	1,40	5K	31
11/05/2026	-9,68%	-0,15	1,40	1,53	1,38	1,57	1K	19
08/05/2026	1,97%	0,03	1,55	1,54	1,40	1,55	861	12
07/05/2026	9,35%	0,13	1,52	1,39	1,39	1,52	3K	18
06/05/2026	-9,15%	-0,14	1,39	1,55	1,39	1,55	4K	23
05/05/2026	-7,27%	-0,12	1,53	1,67	1,51	1,67	3K	30
04/05/2026	-28,57%	-0,66	1,65	1,91	1,63	1,91	11K	54
30/04/2026	0,87%	0,02	2,31	2,24	2,24	2,31	155	4
29/04/2026	-7,29%	-0,18	2,29	2,50	2,29	2,50	1K	14
28/04/2026	-0,40%	-0,01	2,47	2,47	2,47	2,50	526	3
27/04/2026	-6,06%	-0,16	2,48	2,64	2,48	2,64	555	14
24/04/2026	-7,69%	-0,22	2,64	2,86	2,64	2,86	24	6
23/04/2026	2,14%	0,06	2,86	2,83	2,83	2,86	602	7
22/04/2026	7,69%	0,20	2,80	2,84	2,80	2,86	241	8
20/04/2026	-1,14%	-0,03	2,60	2,60	2,60	2,60	2	1
17/04/2026	1,15%	0,03	2,63	2,61	2,61	2,63	20	2
16/04/2026	9,70%	0,23	2,60	2,33	2,33	2,60	144	8
15/04/2026	-0,84%	-0,02	2,37	2,34	2,34	2,37	7	2
14/04/2026	-0,42%	-0,01	2,39	2,43	2,39	2,44	16	3
13/04/2026	0,84%	0,02	2,40	2,41	2,32	2,41	189	12
10/04/2026	0,00%	0,00	2,38	2,41	2,38	2,41	74	4
09/04/2026	2,59%	0,06	2,38	2,35	2,35	2,38	42	6
08/04/2026	-4,53%	-0,11	2,32	2,43	2,32	2,43	42	5
07/04/2026	-0,82%	-0,02	2,43	2,45	2,43	2,46	24	5
06/04/2026	-2,00%	-0,05	2,45	2,45	2,45	2,45	4	1
02/04/2026	6,38%	0,15	2,50	2,38	2,31	2,50	152	6
01/04/2026	-1,67%	-0,04	2,35	2,36	2,35	2,38	40	4
31/03/2026	-3,24%	-0,08	2,39	2,47	2,39	2,47	51	5
30/03/2026	2,49%	0,06	2,47	2,36	2,36	2,47	61	4
27/03/2026	-3,98%	-0,10	2,41	2,54	2,41	2,54	19	4
26/03/2026	2,45%	0,06	2,51	2,45	2,45	2,51	12	2
25/03/2026	-3,92%	-0,10	2,45	2,44	2,44	2,45	14	2
24/03/2026	4,94%	0,12	2,55	2,59	2,55	2,59	51	6
23/03/2026	-5,45%	-0,14	2,43	2,51	2,38	2,51	352	17
20/03/2026	-0,77%	-0,02	2,57	2,60	2,57	2,65	39	7
19/03/2026	3,19%	0,08	2,59	2,54	2,54	2,59	7	2
18/03/2026	-10,99%	-0,31	2,51	2,76	2,49	2,76	1K	16
17/03/2026	-0,70%	-0,02	2,82	2,90	2,82	3,01	2K	7
16/03/2026	-2,74%	-0,08	2,84	3,01	2,80	3,01	187	11
13/03/2026	-2,01%	-0,06	2,92	3,07	2,92	3,07	91	6
12/03/2026	3,47%	0,10	2,98	2,91	2,90	3,03	136	13
11/03/2026	-	-	2,88	2,73	2,73	2,93	716	9

Date,Open,High,Low,Close,Volume
22-Sep-26,0.48,0.48,0.44,0.44,14658
21-Sep-26,0.45,0.47,0.44,0.47,5752
18-Sep-26,0.46,0.47,0.45,0.45,2376
17-Sep-26,0.49,0.50,0.45,0.45,1372
16-Sep-26,0.49,0.53,0.49,0.49,8193
15-Sep-26,0.54,0.54,0.48,0.48,13988
14-Sep-26,0.54,0.73,0.53,0.53,9241
11-Sep-26,0.54,0.58,0.53,0.53,2740
10-Sep-26,0.55,0.60,0.54,0.54,1816
09-Sep-26,0.58,0.58,0.53,0.54,17622
08-Sep-26,0.62,0.63,0.57,0.57,36297
04-Sep-26,0.69,0.69,0.64,0.64,1842
03-Sep-26,0.74,0.76,0.62,0.68,12418
02-Sep-26,0.61,0.74,0.61,0.73,28097
01-Sep-26,0.71,0.71,0.60,0.60,1251
31-Aug-26,0.67,0.70,0.66,0.70,5969
28-Aug-26,0.61,0.66,0.60,0.66,2110
27-Aug-26,0.66,0.66,0.60,0.60,4126
26-Aug-26,0.69,0.70,0.66,0.68,635
25-Aug-26,0.59,0.69,0.58,0.68,4046
24-Aug-26,0.59,0.60,0.57,0.58,3448
21-Aug-26,0.71,0.71,0.59,0.59,25822
20-Aug-26,0.65,0.71,0.65,0.70,17792
19-Aug-26,0.73,0.74,0.66,0.66,5720
18-Aug-26,0.76,0.77,0.73,0.75,3765
17-Aug-26,0.93,0.94,0.73,0.75,7436
14-Aug-26,0.92,0.92,0.92,0.92,59
13-Aug-26,0.89,0.91,0.88,0.91,2634
12-Aug-26,0.92,0.92,0.86,0.88,3765
11-Aug-26,0.91,0.97,0.90,0.91,80289
10-Aug-26,1.10,1.10,0.89,0.90,5723
07-Aug-26,1.15,1.15,1.10,1.10,209
06-Aug-26,1.03,1.15,1.03,1.13,665
05-Aug-26,1.06,1.06,1.06,1.06,32
04-Aug-26,1.16,1.16,1.10,1.12,6404
03-Aug-26,1.05,1.14,1.05,1.14,235
31-Jul-26,1.03,1.03,1.03,1.03,8
30-Jul-26,1.01,1.01,1.01,1.01,128
29-Jul-26,1.12,1.14,1.10,1.10,23
28-Jul-26,1.06,1.11,1.06,1.10,3201
27-Jul-26,0.92,1.01,0.92,1.01,8152
24-Jul-26,0.95,0.95,0.93,0.94,7605
23-Jul-26,1.00,1.00,0.93,0.95,323
22-Jul-26,0.95,1.02,0.95,0.99,91
21-Jul-26,1.01,1.01,0.93,0.94,75
20-Jul-26,0.99,1.01,0.97,1.01,165
17-Jul-26,1.09,1.11,1.01,1.01,101
16-Jul-26,1.05,1.08,1.05,1.08,12151
15-Jul-26,1.05,1.08,1.05,1.05,515
14-Jul-26,1.00,1.05,1.00,1.03,371
13-Jul-26,0.95,1.03,0.93,0.99,35004
10-Jul-26,0.93,0.95,0.92,0.93,10157
09-Jul-26,1.02,1.02,0.87,0.95,11033
08-Jul-26,1.12,1.12,1.05,1.05,2323
07-Jul-26,1.20,1.20,1.10,1.10,346
06-Jul-26,1.26,1.26,1.18,1.24,786
03-Jul-26,1.26,1.26,1.24,1.26,233
02-Jul-26,1.39,1.39,1.24,1.24,198
01-Jul-26,1.39,1.46,1.39,1.42,726
30-Jun-26,1.42,1.42,1.31,1.37,965
29-Jun-26,1.28,1.53,1.25,1.45,3478
26-Jun-26,1.08,1.31,1.06,1.31,173
25-Jun-26,1.14,1.16,1.06,1.06,49
24-Jun-26,0.99,1.17,0.99,1.17,60
23-Jun-26,1.02,1.02,1.02,1.02,112
22-Jun-26,1.11,1.11,1.04,1.05,251
19-Jun-26,1.12,1.12,1.09,1.09,154
18-Jun-26,1.18,1.18,1.10,1.10,38
17-Jun-26,1.24,1.24,1.13,1.16,12911
16-Jun-26,1.13,1.24,1.05,1.22,237
15-Jun-26,1.13,1.16,1.13,1.16,8
12-Jun-26,1.08,1.16,1.08,1.16,4866
11-Jun-26,1.19,1.19,1.08,1.08,176
10-Jun-26,1.11,1.15,1.11,1.12,16098
09-Jun-26,1.13,1.13,1.07,1.07,1533
08-Jun-26,1.13,1.13,1.10,1.11,2633
05-Jun-26,1.22,1.22,1.15,1.15,1641
03-Jun-26,1.27,1.27,1.21,1.21,12254
02-Jun-26,1.26,1.28,1.24,1.27,88
01-Jun-26,1.31,1.31,1.24,1.29,7425
29-May-26,1.45,1.47,1.29,1.30,6852
28-May-26,1.41,1.45,1.37,1.43,3741
27-May-26,1.23,1.43,1.23,1.41,2102
25-May-26,1.21,1.21,1.21,1.21,1
22-May-26,1.18,1.22,1.18,1.21,181
21-May-26,1.22,1.22,1.15,1.17,1098
20-May-26,1.16,1.22,1.16,1.22,560
19-May-26,1.17,1.23,1.17,1.18,3456
18-May-26,1.25,1.25,1.20,1.20,12596
15-May-26,1.29,1.29,1.19,1.25,2563
14-May-26,1.35,1.37,1.29,1.29,323
13-May-26,1.25,1.33,1.25,1.31,674
12-May-26,1.40,1.40,1.23,1.23,5198
11-May-26,1.53,1.57,1.38,1.40,1316
08-May-26,1.54,1.55,1.40,1.55,861
07-May-26,1.39,1.52,1.39,1.52,3310
06-May-26,1.55,1.55,1.39,1.39,3642
05-May-26,1.67,1.67,1.51,1.53,2845
04-May-26,1.91,1.91,1.63,1.65,11316
30-Apr-26,2.24,2.31,2.24,2.31,155
29-Apr-26,2.50,2.50,2.29,2.29,1410
28-Apr-26,2.47,2.50,2.47,2.47,526
27-Apr-26,2.64,2.64,2.48,2.48,555
24-Apr-26,2.86,2.86,2.64,2.64,24
23-Apr-26,2.83,2.86,2.83,2.86,602
22-Apr-26,2.84,2.86,2.80,2.80,241
20-Apr-26,2.60,2.60,2.60,2.60,2
17-Apr-26,2.61,2.63,2.61,2.63,20
16-Apr-26,2.33,2.60,2.33,2.60,144
15-Apr-26,2.34,2.37,2.34,2.37,7
14-Apr-26,2.43,2.44,2.39,2.39,16
13-Apr-26,2.41,2.41,2.32,2.40,189
10-Apr-26,2.41,2.41,2.38,2.38,74
09-Apr-26,2.35,2.38,2.35,2.38,42
08-Apr-26,2.43,2.43,2.32,2.32,42
07-Apr-26,2.45,2.46,2.43,2.43,24
06-Apr-26,2.45,2.45,2.45,2.45,4
02-Apr-26,2.38,2.50,2.31,2.50,152
01-Apr-26,2.36,2.38,2.35,2.35,40
31-Mar-26,2.47,2.47,2.39,2.39,51
30-Mar-26,2.36,2.47,2.36,2.47,61
27-Mar-26,2.54,2.54,2.41,2.41,19
26-Mar-26,2.45,2.51,2.45,2.51,12
25-Mar-26,2.44,2.45,2.44,2.45,14
24-Mar-26,2.59,2.59,2.55,2.55,51
23-Mar-26,2.51,2.51,2.38,2.43,352
20-Mar-26,2.60,2.65,2.57,2.57,39
19-Mar-26,2.54,2.59,2.54,2.59,7
18-Mar-26,2.76,2.76,2.49,2.51,1487
17-Mar-26,2.90,3.01,2.82,2.82,2380
16-Mar-26,3.01,3.01,2.80,2.84,187
13-Mar-26,3.07,3.07,2.92,2.92,91
12-Mar-26,2.91,3.03,2.90,2.98,136
11-Mar-26,2.73,2.93,2.73,2.88,716

*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