Cotação atual, histórico e gráfico do papel: C1AG34

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 C1AG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	2,76%	3,08	114,84	114,84	114,84	114,84	114	1
27/06/2025	-0,75%	-0,84	111,76	111,76	111,76	111,76	6K	5
26/06/2025	-1,40%	-1,60	112,60	113,50	112,60	113,50	14K	22
25/06/2025	-3,87%	-4,60	114,20	117,00	114,15	117,00	38K	56
23/06/2025	-0,70%	-0,84	118,80	118,80	118,80	118,80	237	1
20/06/2025	0,71%	0,84	119,64	119,64	119,64	119,64	598	1
17/06/2025	1,32%	1,55	118,80	118,80	118,80	118,80	1K	1

16/06/2025	-2,05%	-2,45	117,25	119,00	117,25	119,00	17K	26
13/06/2025	-1,16%	-1,40	119,70	121,05	119,70	121,29	25K	36
12/06/2025	-2,46%	-3,05	121,10	122,95	121,10	122,95	27K	35
11/06/2025	0,12%	0,15	124,15	124,41	123,20	124,41	7K	10
09/06/2025	-0,54%	-0,67	124,00	124,00	124,00	124,00	124	1
05/06/2025	-2,22%	-2,83	124,67	125,00	124,25	125,00	27K	25
04/06/2025	0,00%	0,00	127,50	127,50	127,50	127,50	3K	2
03/06/2025	-0,13%	-0,16	127,50	128,25	127,50	128,25	13K	28
27/05/2025	0,51%	0,65	127,66	127,66	127,66	127,66	382	1
22/05/2025	0,01%	0,01	127,01	125,00	124,45	127,01	17K	22
21/05/2025	-1,55%	-2,00	127,00	129,00	127,00	129,00	31K	47
19/05/2025	-0,49%	-0,63	129,00	129,25	129,00	129,25	8K	10
16/05/2025	-14,02%	-21,13	129,63	130,39	129,48	130,39	5K	9
15/04/2025	-1,79%	-2,75	150,76	150,76	150,76	150,76	1K	1
08/04/2025	-1,19%	-1,85	153,51	153,51	153,51	153,51	307	2
07/04/2025	5,41%	7,97	155,36	152,30	152,30	155,36	49K	4
17/03/2025	-10,05%	-16,46	147,39	147,39	147,39	147,39	147	1
10/03/2025	7,73%	11,75	163,85	163,11	163,11	163,85	1K	2
07/03/2025	9,82%	13,60	152,10	152,10	152,10	152,10	2K	2
19/02/2025	1,57%	2,14	138,50	138,25	138,25	138,50	33K	10
18/02/2025	-5,14%	-7,39	136,36	136,50	132,00	136,50	32K	28
11/02/2025	-8,61%	-13,55	143,75	140,28	140,00	143,75	31K	18
21/01/2025	-6,91%	-11,68	157,30	157,60	157,20	157,60	944	3
19/12/2024	0,40%	0,68	168,98	168,98	168,98	168,98	168	1
18/12/2024	-2,19%	-3,77	168,30	168,30	168,30	168,30	2K	1
16/12/2024	2,33%	3,91	172,07	172,07	172,07	172,07	2K	1
15/10/2024	1,45%	2,41	168,16	168,16	168,16	168,16	168	1
08/08/2024	-3,78%	-6,51	165,75	165,75	165,75	165,75	165	1
05/08/2024	1,03%	1,76	172,26	172,26	172,26	172,26	172	1
30/07/2024	13,82%	20,70	170,50	170,50	170,50	170,50	170	1
11/07/2024	-3,91%	-6,10	149,80	150,08	149,80	150,08	299	2
10/07/2024	-1,89%	-3,00	155,90	156,16	155,90	156,16	312	2
09/07/2024	-0,22%	-0,35	158,90	158,90	158,90	158,90	158	1
25/06/2024	1,95%	3,05	159,25	159,25	159,25	159,25	3K	1
07/06/2024	-2,58%	-4,13	156,20	155,88	155,88	156,20	4K	2
22/04/2024	6,78%	10,18	160,33	160,33	160,33	160,33	160	1
12/04/2024	1,73%	2,55	150,15	150,15	150,15	150,15	150	1
03/04/2024	6,71%	9,28	147,60	147,60	147,60	147,60	20K	1
07/03/2024	1,54%	2,10	138,32	138,60	138,32	138,60	19K	2
16/02/2024	0,61%	0,82	136,22	136,22	136,22	136,22	136	1
15/02/2024	-0,81%	-1,10	135,40	130,00	130,00	135,40	3K	6
20/11/2023	-1,61%	-2,24	136,50	136,50	136,50	136,50	136	1
17/11/2023	1,72%	2,34	138,74	138,74	138,74	138,74	138	1
20/10/2023	-1,99%	-2,77	136,40	136,40	136,40	136,40	136	1
11/10/2023	0,01%	0,01	139,17	139,17	139,17	139,17	139	1
18/09/2023	-1,09%	-1,54	139,16	139,16	139,16	139,16	139	1
14/09/2023	0,50%	0,70	140,70	140,28	140,28	140,70	4K	2
13/09/2023	-7,68%	-11,65	140,00	140,00	140,00	140,00	4K	3
15/08/2023	-4,65%	-7,39	151,65	151,65	151,65	151,65	151	1
03/08/2023	0,00%	0,00	159,04	159,04	159,04	159,04	954	1
02/08/2023	1,60%	2,50	159,04	158,90	158,90	159,04	954	2
28/07/2023	-1,47%	-2,34	156,54	158,88	156,54	158,88	1K	3
26/07/2023	0,00%	0,00	158,88	158,88	158,88	158,88	158	1
25/07/2023	-15,36%	-28,84	158,88	160,00	157,44	160,00	2K	5
26/06/2023	0,00%	0,00	187,72	187,72	187,72	187,72	187	1
05/05/2023	-0,70%	-1,33	187,72	187,72	187,72	187,72	2K	1
04/05/2023	-1,17%	-2,23	189,05	190,38	189,05	190,38	379	2
03/05/2023	4,33%	7,93	191,28	191,05	191,00	191,28	3K	8
08/03/2023	-1,03%	-1,90	183,35	184,68	183,35	184,68	5K	2
03/03/2023	-2,40%	-4,56	185,25	185,25	185,25	185,25	185	1
24/02/2023	0,91%	1,71	189,81	189,81	189,81	189,81	189	1
01/02/2023	0,36%	0,67	188,10	188,10	188,10	188,10	188	1
30/01/2023	-0,30%	-0,57	187,43	186,84	186,84	187,43	49K	3
26/01/2023	0,00%	0,00	188,00	188,00	188,00	188,00	376	1
25/01/2023	-4,52%	-8,91	188,00	188,00	188,00	188,00	25K	1
23/01/2023	0,26%	0,51	196,91	196,91	196,91	196,91	4K	1
30/11/2022	0,20%	0,40	196,40	196,40	196,40	196,40	392	2
22/11/2022	2,44%	4,67	196,00	196,00	196,00	196,00	196	1
17/11/2022	7,30%	13,01	191,33	191,33	191,33	191,33	382	1
16/09/2022	0,00%	0,00	178,32	178,32	178,32	178,32	4K	1
30/08/2022	-2,61%	-4,78	178,32	178,32	178,32	178,32	1K	1
19/08/2022	15,32%	24,32	183,10	157,56	157,56	183,30	681	3
30/05/2022	-9,58%	-16,83	158,78	158,78	158,78	158,78	158	1
18/05/2022	-0,89%	-1,57	175,61	178,30	175,61	178,30	353	2
30/03/2022	1,20%	2,10	177,18	177,18	177,18	177,18	177	1
29/03/2022	0,00%	0,00	175,08	175,08	175,08	175,08	175	1
04/03/2022	-2,05%	-3,66	175,08	175,08	175,08	175,08	175	1
02/03/2022	2,72%	4,74	178,74	178,74	178,74	178,74	714	1
24/02/2022	-4,92%	-9,00	174,00	174,00	174,00	174,00	870	3
14/02/2022	-0,49%	-0,90	183,00	183,03	183,00	183,03	366	2
28/10/2021	-0,05%	-0,10	183,90	182,80	182,80	183,90	3K	2
27/10/2021	-1,45%	-2,70	184,00	186,70	184,00	186,70	741	2
11/10/2021	-0,74%	-1,40	186,70	186,70	186,70	186,70	1K	2
06/10/2021	2,05%	3,78	188,10	189,24	188,10	189,24	1K	2
04/10/2021	1,19%	2,16	184,32	184,32	184,32	184,32	2K	1
01/10/2021	3,02%	5,34	182,16	182,16	182,16	182,16	182	1
23/09/2021	0,00%	0,00	176,82	176,82	176,82	176,82	353	1
22/09/2021	1,20%	2,10	176,82	176,82	176,82	176,82	353	1
21/09/2021	-1,15%	-2,04	174,72	176,76	174,72	176,76	1K	3
20/09/2021	3,15%	5,40	176,76	177,90	176,76	177,90	2K	2
10/09/2021	-2,04%	-3,57	171,36	171,36	171,36	171,36	171	1
09/09/2021	0,00%	0,00	174,93	174,93	174,93	174,93	524	1
03/09/2021	-3,97%	-7,23	174,93	174,93	174,93	174,93	174	1
20/08/2021	0,00%	0,00	182,16	182,16	182,16	182,16	182	1
19/08/2021	1,99%	3,56	182,16	182,90	182,16	182,90	2K	2
16/08/2021	1,48%	2,60	178,60	178,60	178,60	178,60	178	1
12/08/2021	4,42%	7,45	176,00	176,00	176,00	176,00	176	1
05/08/2021	-1,44%	-2,46	168,55	168,55	168,55	168,55	168	1
29/07/2021	-2,29%	-4,00	171,01	172,08	171,01	172,24	515	3
28/07/2021	-1,79%	-3,19	175,01	176,94	175,01	176,94	351	2
22/07/2021	-1,88%	-3,42	178,20	178,50	177,99	178,50	4K	3
21/07/2021	-0,30%	-0,55	181,62	183,70	181,62	183,70	1K	2
19/07/2021	0,01%	0,01	182,17	182,17	182,17	182,17	546	1
30/06/2021	2,53%	4,50	182,16	182,16	182,16	182,16	91K	1
29/06/2021	0,37%	0,66	177,66	177,84	177,66	177,84	533	3
28/06/2021	1,14%	2,00	177,00	177,00	177,00	177,00	2K	1
24/06/2021	-4,48%	-8,20	175,00	175,00	175,00	175,00	175	1
17/06/2021	-6,29%	-12,30	183,20	183,40	183,20	183,40	550	3
02/06/2021	-0,26%	-0,50	195,50	195,50	195,50	195,50	4K	1
29/04/2021	-3,89%	-7,93	196,00	196,00	196,00	196,00	392	1
26/04/2021	-3,62%	-7,67	203,93	203,93	203,93	203,93	1K	1
20/04/2021	0,28%	0,60	211,60	211,60	211,60	211,60	211	1
15/04/2021	3,53%	7,20	211,00	210,50	210,50	211,00	6K	2
09/04/2021	-3,87%	-8,20	203,80	203,80	203,80	203,80	815	1
05/04/2021	-0,24%	-0,50	212,00	212,00	212,00	212,00	2K	1
01/04/2021	1,97%	4,10	212,50	211,99	211,00	212,50	12K	5
23/03/2021	-1,47%	-3,10	208,40	210,80	208,40	210,80	4K	4
09/03/2021	13,04%	24,40	211,50	214,00	211,50	214,00	4K	3
22/02/2021	1,41%	2,60	187,10	187,10	187,10	187,10	374	1
19/02/2021	-1,91%	-3,60	184,50	184,50	184,50	184,50	369	1
18/02/2021	-0,21%	-0,40	188,10	185,19	184,64	188,10	1K	3
28/01/2021	6,86%	12,10	188,50	188,50	188,50	188,50	754	1
13/01/2021	-0,62%	-1,10	176,40	176,40	176,40	176,40	5K	2
12/01/2021	-4,17%	-7,72	177,50	177,50	177,50	177,50	355	1
11/01/2021	2,65%	4,78	185,22	185,22	185,22	185,22	93K	1
08/01/2021	-1,62%	-2,97	180,44	182,74	180,44	182,74	54K	4
07/01/2021	-	-	183,41	183,41	183,41	183,41	37K	2

Date,Open,High,Low,Close,Volume
02-Jul-25,114.84,114.84,114.84,114.84,114
27-Jun-25,111.76,111.76,111.76,111.76,5588
26-Jun-25,113.50,113.50,112.60,112.60,14230
25-Jun-25,117.00,117.00,114.15,114.20,37560
23-Jun-25,118.80,118.80,118.80,118.80,237
20-Jun-25,119.64,119.64,119.64,119.64,598
17-Jun-25,118.80,118.80,118.80,118.80,1069
16-Jun-25,119.00,119.00,117.25,117.25,17088
13-Jun-25,121.05,121.29,119.70,119.70,24891
12-Jun-25,122.95,122.95,121.10,121.10,26832
11-Jun-25,124.41,124.41,123.20,124.15,7033
09-Jun-25,124.00,124.00,124.00,124.00,124
05-Jun-25,125.00,125.00,124.25,124.67,26894
04-Jun-25,127.50,127.50,127.50,127.50,2550
03-Jun-25,128.25,128.25,127.50,127.50,12786
27-May-25,127.66,127.66,127.66,127.66,382
22-May-25,125.00,127.01,124.45,127.01,16582
21-May-25,129.00,129.00,127.00,127.00,31374
19-May-25,129.25,129.25,129.00,129.00,8391
16-May-25,130.39,130.39,129.48,129.63,5451
15-Apr-25,150.76,150.76,150.76,150.76,1206
08-Apr-25,153.51,153.51,153.51,153.51,307
07-Apr-25,152.30,155.36,152.30,155.36,49400
17-Mar-25,147.39,147.39,147.39,147.39,147
10-Mar-25,163.11,163.85,163.11,163.85,1142
07-Mar-25,152.10,152.10,152.10,152.10,1521
19-Feb-25,138.25,138.50,138.25,138.50,33213
18-Feb-25,136.50,136.50,132.00,136.36,32142
11-Feb-25,140.28,143.75,140.00,143.75,31369
21-Jan-25,157.60,157.60,157.20,157.30,944
19-Dec-24,168.98,168.98,168.98,168.98,168
18-Dec-24,168.30,168.30,168.30,168.30,1514
16-Dec-24,172.07,172.07,172.07,172.07,1548
15-Oct-24,168.16,168.16,168.16,168.16,168
08-Aug-24,165.75,165.75,165.75,165.75,165
05-Aug-24,172.26,172.26,172.26,172.26,172
30-Jul-24,170.50,170.50,170.50,170.50,170
11-Jul-24,150.08,150.08,149.80,149.80,299
10-Jul-24,156.16,156.16,155.90,155.90,312
09-Jul-24,158.90,158.90,158.90,158.90,158
25-Jun-24,159.25,159.25,159.25,159.25,3025
07-Jun-24,155.88,156.20,155.88,156.20,3744
22-Apr-24,160.33,160.33,160.33,160.33,160
12-Apr-24,150.15,150.15,150.15,150.15,150
03-Apr-24,147.60,147.60,147.60,147.60,20368
07-Mar-24,138.60,138.60,138.32,138.32,19107
16-Feb-24,136.22,136.22,136.22,136.22,136
15-Feb-24,130.00,135.40,130.00,135.40,2530
20-Nov-23,136.50,136.50,136.50,136.50,136
17-Nov-23,138.74,138.74,138.74,138.74,138
20-Oct-23,136.40,136.40,136.40,136.40,136
11-Oct-23,139.17,139.17,139.17,139.17,139
18-Sep-23,139.16,139.16,139.16,139.16,139
14-Sep-23,140.28,140.70,140.28,140.70,4077
13-Sep-23,140.00,140.00,140.00,140.00,3640
15-Aug-23,151.65,151.65,151.65,151.65,151
03-Aug-23,159.04,159.04,159.04,159.04,954
02-Aug-23,158.90,159.04,158.90,159.04,954
28-Jul-23,158.88,158.88,156.54,156.54,1422
26-Jul-23,158.88,158.88,158.88,158.88,158
25-Jul-23,160.00,160.00,157.44,158.88,2219
26-Jun-23,187.72,187.72,187.72,187.72,187
05-May-23,187.72,187.72,187.72,187.72,1501
04-May-23,190.38,190.38,189.05,189.05,379
03-May-23,191.05,191.28,191.00,191.28,3057
08-Mar-23,184.68,184.68,183.35,183.35,5152
03-Mar-23,185.25,185.25,185.25,185.25,185
24-Feb-23,189.81,189.81,189.81,189.81,189
01-Feb-23,188.10,188.10,188.10,188.10,188
30-Jan-23,186.84,187.43,186.84,187.43,48643
26-Jan-23,188.00,188.00,188.00,188.00,376
25-Jan-23,188.00,188.00,188.00,188.00,24816
23-Jan-23,196.91,196.91,196.91,196.91,3544
30-Nov-22,196.40,196.40,196.40,196.40,392
22-Nov-22,196.00,196.00,196.00,196.00,196
17-Nov-22,191.33,191.33,191.33,191.33,382
16-Sep-22,178.32,178.32,178.32,178.32,3566
30-Aug-22,178.32,178.32,178.32,178.32,1069
19-Aug-22,157.56,183.30,157.56,183.10,681
30-May-22,158.78,158.78,158.78,158.78,158
18-May-22,178.30,178.30,175.61,175.61,353
30-Mar-22,177.18,177.18,177.18,177.18,177
29-Mar-22,175.08,175.08,175.08,175.08,175
04-Mar-22,175.08,175.08,175.08,175.08,175
02-Mar-22,178.74,178.74,178.74,178.74,714
24-Feb-22,174.00,174.00,174.00,174.00,870
14-Feb-22,183.03,183.03,183.00,183.00,366
28-Oct-21,182.80,183.90,182.80,183.90,2745
27-Oct-21,186.70,186.70,184.00,184.00,741
11-Oct-21,186.70,186.70,186.70,186.70,1493
06-Oct-21,189.24,189.24,188.10,188.10,1129
04-Oct-21,184.32,184.32,184.32,184.32,2211
01-Oct-21,182.16,182.16,182.16,182.16,182
23-Sep-21,176.82,176.82,176.82,176.82,353
22-Sep-21,176.82,176.82,176.82,176.82,353
21-Sep-21,176.76,176.76,174.72,174.72,1401
20-Sep-21,177.90,177.90,176.76,176.76,1945
10-Sep-21,171.36,171.36,171.36,171.36,171
09-Sep-21,174.93,174.93,174.93,174.93,524
03-Sep-21,174.93,174.93,174.93,174.93,174
20-Aug-21,182.16,182.16,182.16,182.16,182
19-Aug-21,182.90,182.90,182.16,182.16,1644
16-Aug-21,178.60,178.60,178.60,178.60,178
12-Aug-21,176.00,176.00,176.00,176.00,176
05-Aug-21,168.55,168.55,168.55,168.55,168
29-Jul-21,172.08,172.24,171.01,171.01,515
28-Jul-21,176.94,176.94,175.01,175.01,351
22-Jul-21,178.50,178.50,177.99,178.20,4273
21-Jul-21,183.70,183.70,181.62,181.62,1277
19-Jul-21,182.17,182.17,182.17,182.17,546
30-Jun-21,182.16,182.16,182.16,182.16,91080
29-Jun-21,177.84,177.84,177.66,177.66,533
28-Jun-21,177.00,177.00,177.00,177.00,1770
24-Jun-21,175.00,175.00,175.00,175.00,175
17-Jun-21,183.40,183.40,183.20,183.20,550
02-Jun-21,195.50,195.50,195.50,195.50,3910
29-Apr-21,196.00,196.00,196.00,196.00,392
26-Apr-21,203.93,203.93,203.93,203.93,1223
20-Apr-21,211.60,211.60,211.60,211.60,211
15-Apr-21,210.50,211.00,210.50,211.00,6320
09-Apr-21,203.80,203.80,203.80,203.80,815
05-Apr-21,212.00,212.00,212.00,212.00,2120
01-Apr-21,211.99,212.50,211.00,212.50,12295
23-Mar-21,210.80,210.80,208.40,208.40,4213
09-Mar-21,214.00,214.00,211.50,211.50,3614
22-Feb-21,187.10,187.10,187.10,187.10,374
19-Feb-21,184.50,184.50,184.50,184.50,369
18-Feb-21,185.19,188.10,184.64,188.10,1115
28-Jan-21,188.50,188.50,188.50,188.50,754
13-Jan-21,176.40,176.40,176.40,176.40,4762
12-Jan-21,177.50,177.50,177.50,177.50,355
11-Jan-21,185.22,185.22,185.22,185.22,92610
08-Jan-21,182.74,182.74,180.44,180.44,54477
07-Jan-21,183.41,183.41,183.41,183.41,36682

*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: C1AG34