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
22/10/2021	3,30%	1,65	51,62	51,14	51,14	51,62	205K	3
21/10/2021	0,62%	0,31	49,97	49,83	49,83	49,97	200K	2
20/10/2021	0,65%	0,32	49,66	49,60	49,60	49,66	199K	2
19/10/2021	1,94%	0,94	49,34	49,06	49,06	49,34	197K	2
18/10/2021	0,41%	0,20	48,40	48,47	48,40	48,47	194K	2
15/10/2021	-1,15%	-0,56	48,20	48,08	48,08	48,20	193K	2
14/10/2021	0,85%	0,41	48,76	48,84	48,76	48,84	195K	2
13/10/2021	-0,80%	-0,39	48,35	47,62	47,62	48,35	288K	3
08/10/2021	-3,94%	-2,00	48,74	48,70	48,58	48,74	118K	4
07/10/2021	2,17%	1,08	50,74	49,94	49,94	50,74	207K	3
06/10/2021	-1,57%	-0,79	49,66	49,69	49,66	49,95	289K	3

05/10/2021	0,62%	0,31	50,45	50,89	50,45	50,89	831K	9
04/10/2021	0,28%	0,14	50,14	49,71	49,71	50,62	362K	5
01/10/2021	0,81%	0,40	50,00	48,68	48,68	50,00	791K	6
30/09/2021	-1,00%	-0,50	49,60	49,87	49,59	50,31	827K	8
29/09/2021	0,54%	0,27	50,10	49,52	49,50	50,10	460K	6
27/09/2021	0,18%	0,09	49,83	49,48	49,41	49,83	287K	6
24/09/2021	-1,00%	-0,50	49,74	50,87	49,74	50,87	204K	3
23/09/2021	-0,81%	-0,41	50,24	50,24	50,24	50,24	5K	1
22/09/2021	-0,57%	-0,29	50,65	50,79	50,65	50,90	428K	23
21/09/2021	-1,47%	-0,76	50,94	51,31	50,94	51,33	921K	11
20/09/2021	-0,48%	-0,25	51,70	51,64	51,64	51,70	207K	2
15/09/2021	-0,17%	-0,09	51,95	50,57	50,57	51,95	205	2
13/09/2021	-1,01%	-0,53	52,04	52,01	51,92	52,04	520K	5
10/09/2021	-0,55%	-0,29	52,57	51,74	51,74	52,57	450K	8
09/09/2021	-1,47%	-0,79	52,86	52,82	52,82	52,86	211K	2
08/09/2021	-1,61%	-0,88	53,65	52,49	52,49	53,65	214K	4
06/09/2021	-0,49%	-0,27	54,53	54,53	54,53	54,53	1K	1
02/09/2021	-0,33%	-0,18	54,80	54,94	54,62	54,94	438K	5
01/09/2021	0,79%	0,43	54,98	54,76	54,39	54,98	590K	9
27/08/2021	1,58%	0,85	54,55	53,77	53,77	54,55	87K	2
26/08/2021	1,40%	0,74	53,70	53,52	53,52	54,13	2M	15
25/08/2021	-2,91%	-1,59	52,96	53,31	52,37	53,31	486K	10
23/08/2021	-2,17%	-1,21	54,55	54,70	54,55	54,70	87K	2
20/08/2021	1,27%	0,70	55,76	55,35	55,35	55,76	445K	4
19/08/2021	2,30%	1,24	55,06	54,09	54,09	55,10	220K	6
18/08/2021	0,47%	0,25	53,82	54,24	53,82	54,44	543K	8
12/08/2021	1,25%	0,66	53,57	53,57	53,57	53,57	64K	3
11/08/2021	2,54%	1,31	52,91	52,91	52,91	52,91	52	1
10/08/2021	-0,10%	-0,05	51,60	51,65	51,60	51,65	206K	3
09/08/2021	0,19%	0,10	51,65	51,65	51,65	51,65	929	1
06/08/2021	1,40%	0,71	51,55	51,98	51,55	51,98	538K	7
03/08/2021	3,54%	1,74	50,84	50,84	50,84	50,84	610K	6
02/08/2021	-0,81%	-0,40	49,10	49,00	48,71	49,10	245K	7
30/07/2021	2,72%	1,31	49,50	48,02	48,02	49,50	404K	7
29/07/2021	-2,55%	-1,26	48,19	48,80	48,00	48,80	1M	16
28/07/2021	0,10%	0,05	49,45	48,85	48,85	49,80	376K	5
27/07/2021	-1,40%	-0,70	49,40	49,81	49,10	49,82	3M	31
26/07/2021	0,50%	0,25	50,10	49,96	49,76	50,13	520K	8
23/07/2021	0,52%	0,26	49,85	49,65	49,65	50,00	838K	10
21/07/2021	-1,02%	-0,51	49,59	50,34	49,59	50,39	401K	4
20/07/2021	1,21%	0,60	50,10	50,18	50,10	50,18	201K	2
19/07/2021	3,77%	1,80	49,50	49,14	49,05	49,50	295K	4
15/07/2021	-0,04%	-0,02	47,70	47,78	47,70	47,85	191K	3
14/07/2021	-4,54%	-2,27	47,72	48,55	47,72	48,55	193K	2
12/07/2021	-1,34%	-0,68	49,99	50,07	49,99	50,07	200K	2
08/07/2021	0,84%	0,42	50,67	50,56	50,56	50,67	202K	2
06/07/2021	4,19%	2,02	50,25	50,00	50,00	50,25	200K	2
01/07/2021	0,48%	0,23	48,23	47,98	47,98	48,23	193K	4
30/06/2021	2,70%	1,26	48,00	47,54	47,54	48,00	10K	4
29/06/2021	2,95%	1,34	46,74	46,74	46,74	46,74	46	1
24/06/2021	-0,22%	-0,10	45,40	45,40	45,40	45,40	90	1
15/06/2021	0,11%	0,05	45,50	45,50	45,50	45,50	91	1
14/06/2021	1,91%	0,85	45,45	45,45	45,45	45,45	227	1
09/06/2021	1,18%	0,52	44,60	43,97	43,97	44,60	18K	3
08/06/2021	-1,43%	-0,64	44,08	44,08	44,08	44,08	44	1
04/06/2021	-2,02%	-0,92	44,72	44,96	44,72	44,96	6K	3
02/06/2021	-2,27%	-1,06	45,64	46,70	45,64	46,70	92	2
01/06/2021	22,60%	8,61	46,70	46,69	46,69	46,70	19K	2
31/05/2021	-15,99%	-7,25	38,09	38,09	38,09	38,09	76	2
18/05/2021	0,00%	0,00	45,34	45,34	45,34	45,34	45	1
17/05/2021	0,00%	0,00	45,34	45,34	45,34	45,34	45	1
14/05/2021	-1,13%	-0,52	45,34	45,34	45,34	45,34	45	1
12/05/2021	0,04%	0,02	45,86	45,29	45,29	45,86	91	2
07/05/2021	-3,70%	-1,76	45,84	47,22	45,84	47,22	112K	2
04/05/2021	-6,30%	-3,20	47,60	47,81	47,60	47,81	4K	2
23/04/2021	-1,26%	-0,65	50,80	50,80	50,80	50,80	2K	1
22/04/2021	0,88%	0,45	51,45	51,45	51,45	51,45	154	1
12/04/2021	1,19%	0,60	51,00	51,00	51,00	51,00	102	1
07/04/2021	-1,56%	-0,80	50,40	50,40	50,40	50,40	2K	1
31/03/2021	-2,48%	-1,30	51,20	51,20	51,20	51,20	51	1
29/03/2021	1,84%	0,95	52,50	53,10	52,20	53,10	157	3
26/03/2021	4,78%	2,35	51,55	51,55	51,55	51,55	463	1
22/03/2021	-2,09%	-1,05	49,20	49,20	49,20	49,20	492	1
18/03/2021	-1,66%	-0,85	50,25	49,71	49,71	50,25	130K	2
17/03/2021	-0,78%	-0,40	51,10	50,79	50,79	51,10	265K	4
16/03/2021	-1,15%	-0,60	51,50	51,81	51,50	51,81	258K	4
15/03/2021	0,77%	0,40	52,10	52,29	52,10	52,31	63K	3
12/03/2021	0,92%	0,47	51,70	50,26	50,26	51,92	630K	12
11/03/2021	-1,75%	-0,91	51,23	50,94	50,82	51,23	133K	3
10/03/2021	-1,08%	-0,57	52,14	52,43	52,14	52,43	21K	2
09/03/2021	-0,23%	-0,12	52,71	54,14	52,71	54,14	138K	6
08/03/2021	2,88%	1,48	52,83	53,07	52,83	53,85	139K	6
05/03/2021	3,40%	1,69	51,35	49,98	49,98	51,43	132K	4
04/03/2021	0,75%	0,37	49,66	49,21	49,21	49,66	129K	2
03/03/2021	-6,06%	-3,18	49,29	49,91	49,29	50,43	130K	5
02/03/2021	-3,05%	-1,65	52,47	52,91	52,47	52,91	21K	2
01/03/2021	1,18%	0,63	54,12	54,38	53,70	54,38	142K	3
26/02/2021	-0,47%	-0,25	53,49	54,20	53,49	54,20	108K	2
25/02/2021	-1,41%	-0,77	53,74	54,90	53,74	54,90	141K	2
24/02/2021	0,94%	0,51	54,51	54,25	54,25	54,55	142K	3
23/02/2021	-0,84%	-0,46	54,00	53,81	53,81	54,00	22K	2
22/02/2021	-1,55%	-0,86	54,46	55,56	54,46	55,56	22K	2
19/02/2021	-1,50%	-0,84	55,32	55,70	55,32	55,70	22K	2
18/02/2021	-1,84%	-1,05	56,16	57,14	56,16	57,14	147K	2
17/02/2021	3,14%	1,74	57,21	56,15	56,15	57,21	147K	2
12/02/2021	-0,04%	-0,02	55,47	55,08	55,08	55,59	144K	4
10/02/2021	-1,70%	-0,96	55,49	55,59	55,49	55,59	144K	2
09/02/2021	2,92%	1,60	56,45	55,68	55,68	56,73	146K	3
08/02/2021	-0,90%	-0,50	54,85	55,32	54,75	55,32	176K	6
05/02/2021	-0,81%	-0,45	55,35	55,74	55,35	55,78	245K	4
04/02/2021	1,73%	0,95	55,80	55,03	55,03	55,80	144K	2
03/02/2021	-1,79%	-1,00	54,85	54,70	54,70	54,85	143K	3
02/02/2021	0,81%	0,45	55,85	54,77	54,77	55,85	144K	2
01/02/2021	1,56%	0,85	55,40	54,73	54,73	55,40	143K	2
29/01/2021	0,55%	0,30	54,55	54,66	54,55	55,59	428K	6
28/01/2021	1,69%	0,90	54,25	53,56	53,56	54,25	140K	2
27/01/2021	-1,02%	-0,55	53,35	53,18	52,84	53,47	691K	11
26/01/2021	-4,26%	-2,40	53,90	54,61	53,90	54,61	465K	8
22/01/2021	1,08%	0,60	56,30	55,32	55,32	56,30	145K	2
21/01/2021	1,36%	0,75	55,70	55,29	55,10	55,70	288K	5
20/01/2021	3,10%	1,65	54,95	54,51	54,35	54,95	306K	6
19/01/2021	1,91%	1,00	53,30	53,48	53,30	53,48	213	2
14/01/2021	-1,41%	-0,75	52,30	51,83	51,45	52,30	447K	8
13/01/2021	-1,67%	-0,90	53,05	52,63	52,63	53,05	42K	5
12/01/2021	-4,93%	-2,80	53,95	55,77	53,68	55,77	206K	4
11/01/2021	2,99%	1,65	56,75	56,46	56,46	56,75	136K	4
08/01/2021	-3,84%	-2,20	55,10	56,22	55,10	56,58	290K	4
07/01/2021	2,67%	1,49	57,30	56,35	56,35	57,30	148K	2
06/01/2021	1,11%	0,61	55,81	56,06	55,81	56,06	470K	8
05/01/2021	-3,58%	-2,05	55,20	55,91	55,20	55,91	433K	7
04/01/2021	-1,80%	-1,05	57,25	57,21	56,79	57,25	1M	14
30/12/2020	-1,15%	-0,68	58,30	59,32	58,30	59,33	1M	15
29/12/2020	-	-	58,98	58,98	58,98	58,98	58	1

Date,Open,High,Low,Close,Volume
22-Oct-21,51.14,51.62,51.14,51.62,205444
21-Oct-21,49.83,49.97,49.83,49.97,199600
20-Oct-21,49.60,49.66,49.60,49.66,198520
19-Oct-21,49.06,49.34,49.06,49.34,196800
18-Oct-21,48.47,48.47,48.40,48.40,193740
15-Oct-21,48.08,48.20,48.08,48.20,192560
14-Oct-21,48.84,48.84,48.76,48.76,195200
13-Oct-21,47.62,48.35,47.62,48.35,287720
08-Oct-21,48.70,48.74,48.58,48.74,117857
07-Oct-21,49.94,50.74,49.94,50.74,206875
06-Oct-21,49.69,49.95,49.66,49.66,288610
05-Oct-21,50.89,50.89,50.45,50.45,830926
04-Oct-21,49.71,50.62,49.71,50.14,362000
01-Oct-21,48.68,50.00,48.68,50.00,790860
30-Sep-21,49.87,50.31,49.59,49.60,827218
29-Sep-21,49.52,50.10,49.50,50.10,459552
27-Sep-21,49.48,49.83,49.41,49.83,287234
24-Sep-21,50.87,50.87,49.74,49.74,203546
23-Sep-21,50.24,50.24,50.24,50.24,4521
22-Sep-21,50.79,50.90,50.65,50.65,427712
21-Sep-21,51.31,51.33,50.94,50.94,921200
20-Sep-21,51.64,51.70,51.64,51.70,206680
15-Sep-21,50.57,51.95,50.57,51.95,205
13-Sep-21,52.01,52.04,51.92,52.04,520020
10-Sep-21,51.74,52.57,51.74,52.57,449946
09-Sep-21,52.82,52.86,52.82,52.86,211360
08-Sep-21,52.49,53.65,52.49,53.65,214192
06-Sep-21,54.53,54.53,54.53,54.53,1254
02-Sep-21,54.94,54.94,54.62,54.80,438080
01-Sep-21,54.76,54.98,54.39,54.98,590102
27-Aug-21,53.77,54.55,53.77,54.55,86656
26-Aug-21,53.52,54.13,53.52,53.70,1724280
25-Aug-21,53.31,53.31,52.37,52.96,485733
23-Aug-21,54.70,54.70,54.55,54.55,87400
20-Aug-21,55.35,55.76,55.35,55.76,444680
19-Aug-21,54.09,55.10,54.09,55.06,219528
18-Aug-21,54.24,54.44,53.82,53.82,543194
12-Aug-21,53.57,53.57,53.57,53.57,64337
11-Aug-21,52.91,52.91,52.91,52.91,52
10-Aug-21,51.65,51.65,51.60,51.60,206451
09-Aug-21,51.65,51.65,51.65,51.65,929
06-Aug-21,51.98,51.98,51.55,51.55,538318
03-Aug-21,50.84,50.84,50.84,50.84,610080
02-Aug-21,49.00,49.10,48.71,49.10,245166
30-Jul-21,48.02,49.50,48.02,49.50,403815
29-Jul-21,48.80,48.80,48.00,48.19,1230338
28-Jul-21,48.85,49.80,48.85,49.45,375520
27-Jul-21,49.81,49.82,49.10,49.40,2703331
26-Jul-21,49.96,50.13,49.76,50.10,520248
23-Jul-21,49.65,50.00,49.65,49.85,837736
21-Jul-21,50.34,50.39,49.59,49.59,400840
20-Jul-21,50.18,50.18,50.10,50.10,200560
19-Jul-21,49.14,49.50,49.05,49.50,295460
15-Jul-21,47.78,47.85,47.70,47.70,191147
14-Jul-21,48.55,48.55,47.72,47.72,192540
12-Jul-21,50.07,50.07,49.99,49.99,200120
08-Jul-21,50.56,50.67,50.56,50.67,202460
06-Jul-21,50.00,50.25,50.00,50.25,200500
01-Jul-21,47.98,48.23,47.98,48.23,192515
30-Jun-21,47.54,48.00,47.54,48.00,9510
29-Jun-21,46.74,46.74,46.74,46.74,46
24-Jun-21,45.40,45.40,45.40,45.40,90
15-Jun-21,45.50,45.50,45.50,45.50,91
14-Jun-21,45.45,45.45,45.45,45.45,227
09-Jun-21,43.97,44.60,43.97,44.60,17883
08-Jun-21,44.08,44.08,44.08,44.08,44
04-Jun-21,44.96,44.96,44.72,44.72,5614
02-Jun-21,46.70,46.70,45.64,45.64,92
01-Jun-21,46.69,46.70,46.69,46.70,18773
31-May-21,38.09,38.09,38.09,38.09,76
18-May-21,45.34,45.34,45.34,45.34,45
17-May-21,45.34,45.34,45.34,45.34,45
14-May-21,45.34,45.34,45.34,45.34,45
12-May-21,45.29,45.86,45.29,45.86,91
07-May-21,47.22,47.22,45.84,45.84,111672
04-May-21,47.81,47.81,47.60,47.60,3816
23-Apr-21,50.80,50.80,50.80,50.80,2032
22-Apr-21,51.45,51.45,51.45,51.45,154
12-Apr-21,51.00,51.00,51.00,51.00,102
07-Apr-21,50.40,50.40,50.40,50.40,1512
31-Mar-21,51.20,51.20,51.20,51.20,51
29-Mar-21,53.10,53.10,52.20,52.50,157
26-Mar-21,51.55,51.55,51.55,51.55,463
22-Mar-21,49.20,49.20,49.20,49.20,492
18-Mar-21,49.71,50.25,49.71,50.25,129948
17-Mar-21,50.79,51.10,50.79,51.10,265109
16-Mar-21,51.81,51.81,51.50,51.50,258201
15-Mar-21,52.29,52.31,52.10,52.10,62638
12-Mar-21,50.26,51.92,50.26,51.70,629642
11-Mar-21,50.94,51.23,50.82,51.23,132973
10-Mar-21,52.43,52.43,52.14,52.14,20914
09-Mar-21,54.14,54.14,52.71,52.71,138010
08-Mar-21,53.07,53.85,52.83,52.83,139261
05-Mar-21,49.98,51.43,49.98,51.35,132294
04-Mar-21,49.21,49.66,49.21,49.66,128531
03-Mar-21,49.91,50.43,49.29,49.29,130236
02-Mar-21,52.91,52.91,52.47,52.47,21076
01-Mar-21,54.38,54.38,53.70,54.12,141587
26-Feb-21,54.20,54.20,53.49,53.49,107690
25-Feb-21,54.90,54.90,53.74,53.74,141232
24-Feb-21,54.25,54.55,54.25,54.51,141933
23-Feb-21,53.81,54.00,53.81,54.00,21562
22-Feb-21,55.56,55.56,54.46,54.46,22004
19-Feb-21,55.70,55.70,55.32,55.32,22204
18-Feb-21,57.14,57.14,56.16,56.16,147290
17-Feb-21,56.15,57.21,56.15,57.21,147368
12-Feb-21,55.08,55.59,55.08,55.47,143825
10-Feb-21,55.59,55.59,55.49,55.49,144404
09-Feb-21,55.68,56.73,55.68,56.45,145825
08-Feb-21,55.32,55.32,54.75,54.85,175784
05-Feb-21,55.74,55.78,55.35,55.35,244981
04-Feb-21,55.03,55.80,55.03,55.80,144079
03-Feb-21,54.70,54.85,54.70,54.85,142576
02-Feb-21,54.77,55.85,54.77,55.85,143806
01-Feb-21,54.73,55.40,54.73,55.40,143169
29-Jan-21,54.66,55.59,54.55,54.55,428363
28-Jan-21,53.56,54.25,53.56,54.25,140153
27-Jan-21,53.18,53.47,52.84,53.35,690521
26-Jan-21,54.61,54.61,53.90,53.90,464918
22-Jan-21,55.32,56.30,55.32,56.30,145106
21-Jan-21,55.29,55.70,55.10,55.70,288327
20-Jan-21,54.51,54.95,54.35,54.95,306176
19-Jan-21,53.48,53.48,53.30,53.30,213
14-Jan-21,51.83,52.30,51.45,52.30,446914
13-Jan-21,52.63,53.05,52.63,53.05,42244
12-Jan-21,55.77,55.77,53.68,53.95,205601
11-Jan-21,56.46,56.75,56.46,56.75,136198
08-Jan-21,56.22,56.58,55.10,55.10,289900
07-Jan-21,56.35,57.30,56.35,57.30,147745
06-Jan-21,56.06,56.06,55.81,55.81,469711
05-Jan-21,55.91,55.91,55.20,55.20,433329
04-Jan-21,57.21,57.25,56.79,57.25,1037608
30-Dec-20,59.32,59.33,58.30,58.30,1033992
29-Dec-20,58.98,58.98,58.98,58.98,58

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1AB34

cotações, gráficos e mais...