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
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	-2,59%	-1,57	58,98	58,98	58,98	58,98	58	1
28/12/2020	3,42%	2,00	60,55	59,90	59,33	60,55	1M	15
23/12/2020	9,42%	5,04	58,55	57,83	57,80	58,57	431K	7
10/12/2020	-0,98%	-0,53	53,51	53,51	53,51	53,51	160	1
07/12/2020	7,20%	3,63	54,04	54,04	54,04	54,04	162	1
30/11/2020	-6,56%	-3,54	50,41	50,41	50,41	50,41	50	1
24/11/2020	-1,01%	-0,55	53,95	53,11	53,11	53,95	107	2
22/10/2020	-	-	54,50	54,50	54,50	54,50	54	1

Date,Open,High,Low,Close,Volume
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
28-Dec-20,59.90,60.55,59.33,60.55,1405989
23-Dec-20,57.83,58.57,57.80,58.55,430580
10-Dec-20,53.51,53.51,53.51,53.51,160
07-Dec-20,54.04,54.04,54.04,54.04,162
30-Nov-20,50.41,50.41,50.41,50.41,50
24-Nov-20,53.11,53.95,53.11,53.95,107
22-Oct-20,54.50,54.50,54.50,54.50,54

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1AB34

cotações, gráficos e mais...