Cotação atual, histórico e gráfico do papel: C1BL34

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 C1BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	0,70%	1,74	251,13	251,40	250,50	251,40	2K	5
12/08/2022	-0,08%	-0,21	249,39	249,38	249,38	249,39	748	3
11/08/2022	2,49%	6,07	249,60	249,60	249,60	249,60	134K	1
10/08/2022	0,37%	0,89	243,53	243,53	243,53	243,53	7K	1
09/08/2022	1,25%	3,00	242,64	242,64	242,64	242,64	2K	1
08/08/2022	0,43%	1,03	239,64	238,98	238,98	239,64	2K	2
05/08/2022	-1,36%	-3,30	238,61	243,36	238,61	243,36	3K	2
04/08/2022	-1,18%	-2,90	241,91	241,91	241,91	241,91	6K	1
03/08/2022	0,99%	2,41	244,81	244,81	244,81	244,81	8K	1
02/08/2022	1,20%	2,88	242,40	237,60	237,60	245,76	56K	144
01/08/2022	-1,67%	-4,07	239,52	238,20	237,37	239,76	6K	5

29/07/2022	1,57%	3,76	243,59	243,59	243,59	243,59	42K	1
28/07/2022	-2,56%	-6,30	239,83	239,83	239,83	239,83	4K	1
27/07/2022	-2,12%	-5,32	246,13	246,13	246,13	246,13	3K	1
26/07/2022	0,48%	1,20	251,45	251,45	251,45	251,45	1K	4
25/07/2022	-0,47%	-1,18	250,25	252,91	250,25	252,91	78K	2
22/07/2022	-0,28%	-0,70	251,43	251,43	251,43	251,43	2K	1
21/07/2022	-0,30%	-0,76	252,13	251,41	251,41	252,13	1K	4
20/07/2022	1,05%	2,64	252,89	250,25	250,25	252,89	5K	2
19/07/2022	1,63%	4,01	250,25	250,25	250,25	250,25	3K	1
18/07/2022	-0,51%	-1,26	246,24	246,24	246,24	246,24	738	1
15/07/2022	-0,74%	-1,84	247,50	256,75	247,50	256,75	121K	2
14/07/2022	-3,39%	-8,74	249,34	255,46	249,34	255,46	3K	2
13/07/2022	-1,43%	-3,74	258,08	257,14	257,14	258,08	12K	2
12/07/2022	0,99%	2,57	261,82	262,60	261,82	262,60	15K	2
11/07/2022	1,48%	3,79	259,25	259,25	259,25	259,25	8K	1
08/07/2022	-1,25%	-3,24	255,46	255,89	255,46	256,35	4K	3
07/07/2022	-2,07%	-5,46	258,70	262,60	258,70	262,60	30K	25
06/07/2022	1,95%	5,05	264,16	259,11	259,11	264,16	9K	4
05/07/2022	-1,51%	-3,96	259,11	259,11	259,11	259,11	8K	1
04/07/2022	0,00%	0,00	263,07	263,07	263,07	263,07	7K	1
01/07/2022	2,86%	7,32	263,07	261,50	261,50	263,07	11K	2
30/06/2022	1,10%	2,79	255,75	253,00	252,50	256,33	98K	86
29/06/2022	-1,01%	-2,57	252,96	252,25	252,24	252,96	4K	7
28/06/2022	0,26%	0,67	255,53	255,53	255,53	255,53	3K	1
27/06/2022	0,14%	0,36	254,86	254,86	254,86	254,86	3K	1
24/06/2022	4,73%	11,50	254,50	254,50	254,50	254,50	13K	1
23/06/2022	-0,79%	-1,94	243,00	243,00	243,00	243,00	5K	1
22/06/2022	0,64%	1,56	244,94	241,92	241,92	244,94	6K	2
21/06/2022	-0,67%	-1,63	243,38	245,28	243,38	245,28	6K	3
17/06/2022	21,04%	42,59	245,01	241,00	241,00	245,01	23K	17
15/06/2022	-0,49%	-0,99	202,42	202,42	202,42	202,42	202	1
14/06/2022	-19,62%	-49,66	203,41	203,41	203,41	203,41	3K	3
13/06/2022	0,13%	0,32	253,07	253,07	253,07	253,07	10K	1
10/06/2022	-0,91%	-2,31	252,75	252,75	252,75	252,75	5K	1
09/06/2022	-1,01%	-2,60	255,06	255,77	255,06	255,86	1K	3
08/06/2022	-0,62%	-1,60	257,66	256,63	256,63	257,66	3K	2
07/06/2022	2,05%	5,20	259,26	259,33	259,26	259,46	4K	6
06/06/2022	1,52%	3,81	254,06	254,06	254,06	254,06	3K	1
02/06/2022	-1,09%	-2,75	250,25	249,44	249,44	250,25	226K	3
01/06/2022	0,53%	1,33	253,00	252,01	252,01	253,00	4K	2
31/05/2022	0,75%	1,87	251,67	246,12	246,00	252,26	53K	202
27/05/2022	0,61%	1,51	249,80	249,00	249,00	249,80	997	3
26/05/2022	-1,19%	-2,98	248,29	247,67	247,67	248,29	3K	3
25/05/2022	0,60%	1,51	251,27	250,56	250,17	253,01	11K	42
24/05/2022	0,61%	1,51	249,76	249,76	249,76	249,76	2K	1
23/05/2022	-0,23%	-0,57	248,25	247,25	244,89	250,62	43K	164
20/05/2022	-0,71%	-1,77	248,82	248,48	244,49	248,93	76K	304
19/05/2022	-3,43%	-8,89	250,59	250,59	250,59	250,59	7K	1
18/05/2022	-0,93%	-2,43	259,48	261,82	257,72	262,28	30K	101
17/05/2022	-0,32%	-0,83	261,91	261,28	261,28	261,91	8K	2
16/05/2022	0,65%	1,70	262,74	263,73	262,74	263,73	789	2
13/05/2022	-0,33%	-0,87	261,04	261,04	261,04	261,04	5K	1
12/05/2022	-1,53%	-4,07	261,91	261,91	261,91	261,91	1K	1
11/05/2022	0,80%	2,12	265,98	263,60	263,60	265,98	2K	3
10/05/2022	-0,86%	-2,29	263,86	263,86	263,86	263,86	2K	1
09/05/2022	1,34%	3,53	266,15	266,49	266,15	266,49	8K	2
06/05/2022	1,03%	2,68	262,62	262,62	262,62	262,62	4K	1
05/05/2022	-0,63%	-1,65	259,94	259,94	259,94	259,94	11K	1
04/05/2022	1,32%	3,41	261,59	261,59	261,59	261,59	3K	1
03/05/2022	-0,80%	-2,08	258,18	258,18	258,18	258,18	8K	1
02/05/2022	1,03%	2,66	260,26	261,30	256,62	261,56	35K	101
29/04/2022	-1,67%	-4,37	257,60	259,50	257,60	259,50	3K	2
28/04/2022	-0,02%	-0,05	261,97	261,50	261,50	262,00	1K	3
27/04/2022	2,75%	7,02	262,02	262,02	262,02	262,02	262	1
26/04/2022	1,60%	4,02	255,00	254,25	254,25	258,51	88K	178
25/04/2022	0,27%	0,68	250,98	250,98	250,98	250,98	9K	1
22/04/2022	1,75%	4,30	250,30	250,30	250,30	250,30	89K	1
20/04/2022	0,30%	0,74	246,00	245,22	244,80	246,00	4K	3
19/04/2022	-0,40%	-0,99	245,26	245,26	245,26	245,26	6K	1
18/04/2022	-0,32%	-0,80	246,25	246,25	246,25	246,25	6K	1
14/04/2022	-0,69%	-1,71	247,05	247,05	247,05	247,05	2K	1
13/04/2022	-0,50%	-1,25	248,76	248,76	248,76	248,76	746	1
12/04/2022	-1,38%	-3,49	250,01	251,22	250,01	251,22	501	2
11/04/2022	-0,65%	-1,65	253,50	253,50	253,50	253,50	3K	1
08/04/2022	0,75%	1,90	255,15	255,15	255,15	255,15	3K	1
07/04/2022	1,19%	2,98	253,25	252,17	252,17	253,25	4K	2
06/04/2022	0,51%	1,27	250,27	250,27	250,27	250,27	5K	1
05/04/2022	0,50%	1,25	249,00	249,00	249,00	249,00	6K	1
04/04/2022	-3,73%	-9,61	247,75	247,75	247,75	247,75	14K	1
31/03/2022	-0,92%	-2,38	257,36	256,83	256,83	257,36	2K	2
30/03/2022	1,32%	3,38	259,74	258,71	258,71	259,74	2K	2
29/03/2022	-0,99%	-2,56	256,36	256,36	256,36	256,36	160K	1
28/03/2022	0,99%	2,54	258,92	260,38	258,92	260,38	2K	2
24/03/2022	-0,09%	-0,24	256,38	256,38	256,38	256,38	256	1
23/03/2022	-2,57%	-6,76	256,62	256,20	256,20	256,62	4K	3
22/03/2022	0,01%	0,02	263,38	263,38	263,38	263,38	1K	1
21/03/2022	-0,97%	-2,59	263,36	263,36	263,36	263,36	4K	1
18/03/2022	-0,10%	-0,26	265,95	263,52	263,52	265,95	2K	2
17/03/2022	-1,60%	-4,33	266,21	266,21	266,21	266,21	3K	2
16/03/2022	1,13%	3,02	270,54	270,54	270,54	270,54	12K	1
15/03/2022	1,97%	5,17	267,52	266,50	266,50	267,52	13K	3
14/03/2022	1,95%	5,03	262,35	262,09	262,09	262,35	4K	3
11/03/2022	1,61%	4,08	257,32	257,32	257,32	257,32	102K	1
10/03/2022	-1,37%	-3,51	253,24	256,36	252,02	256,36	87K	19
09/03/2022	1,63%	4,11	256,75	256,75	256,75	256,75	3K	1
08/03/2022	-0,45%	-1,13	252,64	252,64	252,64	252,64	1K	1
07/03/2022	-1,51%	-3,90	253,77	258,67	253,77	258,67	5K	2
04/03/2022	-0,10%	-0,25	257,67	257,67	257,67	257,67	2K	1
03/03/2022	-1,23%	-3,21	257,92	257,66	255,06	259,48	163K	319
02/03/2022	-1,55%	-4,12	261,13	261,13	261,13	261,13	9K	1
25/02/2022	5,42%	13,64	265,25	255,25	255,25	267,00	89K	189
24/02/2022	-0,62%	-1,58	251,61	250,50	250,50	251,61	5K	2
23/02/2022	-3,78%	-9,96	253,19	253,60	253,19	253,60	363K	3
24/01/2022	-3,90%	-10,69	263,15	261,05	261,05	263,15	105K	4
12/01/2022	-1,67%	-4,66	273,84	273,84	273,84	273,84	273	1
11/01/2022	2,20%	6,00	278,50	278,50	278,50	278,50	56K	1
14/12/2021	5,21%	13,50	272,50	272,50	272,50	272,50	1K	1
29/11/2021	-2,54%	-6,74	259,00	259,00	259,00	259,00	2K	1
27/10/2021	1,60%	4,18	265,74	268,70	265,74	268,70	107K	2
26/10/2021	0,39%	1,01	261,56	261,00	261,00	261,56	3K	2
25/10/2021	-1,95%	-5,17	260,55	259,75	259,75	260,55	143K	2
22/10/2021	1,32%	3,46	265,72	265,72	265,72	265,72	2K	1
21/10/2021	2,05%	5,26	262,26	262,73	262,26	262,73	2K	7
20/10/2021	1,32%	3,36	257,00	257,00	257,00	257,00	1K	1
19/10/2021	3,62%	8,85	253,64	253,92	253,64	253,92	2K	3
18/10/2021	-1,49%	-3,71	244,79	244,79	244,79	244,79	734	1
15/10/2021	-1,78%	-4,50	248,50	248,50	248,50	248,50	1K	1
14/10/2021	0,80%	2,00	253,00	253,00	253,00	253,00	45K	1
13/10/2021	-1,08%	-2,75	251,00	251,00	251,00	251,00	2K	1
11/10/2021	0,50%	1,25	253,75	253,38	253,38	253,75	507	2
08/10/2021	2,34%	5,78	252,50	252,50	252,50	252,50	2K	1
07/10/2021	2,01%	4,87	246,72	246,01	246,01	246,72	492	2
06/10/2021	-	-	241,85	241,21	241,21	241,85	724	3

Date,Open,High,Low,Close,Volume
15-Aug-22,251.40,251.40,250.50,251.13,2006
12-Aug-22,249.38,249.39,249.38,249.39,748
11-Aug-22,249.60,249.60,249.60,249.60,133785
10-Aug-22,243.53,243.53,243.53,243.53,6818
09-Aug-22,242.64,242.64,242.64,242.64,1698
08-Aug-22,238.98,239.64,238.98,239.64,1676
05-Aug-22,243.36,243.36,238.61,238.61,3383
04-Aug-22,241.91,241.91,241.91,241.91,6047
03-Aug-22,244.81,244.81,244.81,244.81,7833
02-Aug-22,237.60,245.76,237.60,242.40,56168
01-Aug-22,238.20,239.76,237.37,239.52,5977
29-Jul-22,243.59,243.59,243.59,243.59,41897
28-Jul-22,239.83,239.83,239.83,239.83,3597
27-Jul-22,246.13,246.13,246.13,246.13,3199
26-Jul-22,251.45,251.45,251.45,251.45,1005
25-Jul-22,252.91,252.91,250.25,250.25,77588
22-Jul-22,251.43,251.43,251.43,251.43,1508
21-Jul-22,251.41,252.13,251.41,252.13,1258
20-Jul-22,250.25,252.89,250.25,252.89,4549
19-Jul-22,250.25,250.25,250.25,250.25,2502
18-Jul-22,246.24,246.24,246.24,246.24,738
15-Jul-22,256.75,256.75,247.50,247.50,121441
14-Jul-22,255.46,255.46,249.34,249.34,3247
13-Jul-22,257.14,258.08,257.14,258.08,11612
12-Jul-22,262.60,262.60,261.82,261.82,14925
11-Jul-22,259.25,259.25,259.25,259.25,8036
08-Jul-22,255.89,256.35,255.46,255.46,4099
07-Jul-22,262.60,262.60,258.70,258.70,30448
06-Jul-22,259.11,264.16,259.11,264.16,8573
05-Jul-22,259.11,259.11,259.11,259.11,7514
04-Jul-22,263.07,263.07,263.07,263.07,7365
01-Jul-22,261.50,263.07,261.50,263.07,11047
30-Jun-22,253.00,256.33,252.50,255.75,98365
29-Jun-22,252.25,252.96,252.24,252.96,3537
28-Jun-22,255.53,255.53,255.53,255.53,2555
27-Jun-22,254.86,254.86,254.86,254.86,3313
24-Jun-22,254.50,254.50,254.50,254.50,13234
23-Jun-22,243.00,243.00,243.00,243.00,5103
22-Jun-22,241.92,244.94,241.92,244.94,6120
21-Jun-22,245.28,245.28,243.38,243.38,5600
17-Jun-22,241.00,245.01,241.00,245.01,22695
15-Jun-22,202.42,202.42,202.42,202.42,202
14-Jun-22,203.41,203.41,203.41,203.41,3457
13-Jun-22,253.07,253.07,253.07,253.07,9616
10-Jun-22,252.75,252.75,252.75,252.75,5307
09-Jun-22,255.77,255.86,255.06,255.06,1276
08-Jun-22,256.63,257.66,256.63,257.66,3080
07-Jun-22,259.33,259.46,259.26,259.26,3630
06-Jun-22,254.06,254.06,254.06,254.06,3302
02-Jun-22,249.44,250.25,249.44,250.25,226493
01-Jun-22,252.01,253.00,252.01,253.00,4034
31-May-22,246.12,252.26,246.00,251.67,53119
27-May-22,249.00,249.80,249.00,249.80,997
26-May-22,247.67,248.29,247.67,248.29,3226
25-May-22,250.56,253.01,250.17,251.27,10571
24-May-22,249.76,249.76,249.76,249.76,2497
23-May-22,247.25,250.62,244.89,248.25,43495
20-May-22,248.48,248.93,244.49,248.82,76277
19-May-22,250.59,250.59,250.59,250.59,7267
18-May-22,261.82,262.28,257.72,259.48,30196
17-May-22,261.28,261.91,261.28,261.91,7594
16-May-22,263.73,263.73,262.74,262.74,789
13-May-22,261.04,261.04,261.04,261.04,5481
12-May-22,261.91,261.91,261.91,261.91,1309
11-May-22,263.60,265.98,263.60,265.98,2118
10-May-22,263.86,263.86,263.86,263.86,1847
09-May-22,266.49,266.49,266.15,266.15,7986
06-May-22,262.62,262.62,262.62,262.62,3676
05-May-22,259.94,259.94,259.94,259.94,10657
04-May-22,261.59,261.59,261.59,261.59,3139
03-May-22,258.18,258.18,258.18,258.18,8261
02-May-22,261.30,261.56,256.62,260.26,35481
29-Apr-22,259.50,259.50,257.60,257.60,2583
28-Apr-22,261.50,262.00,261.50,261.97,1308
27-Apr-22,262.02,262.02,262.02,262.02,262
26-Apr-22,254.25,258.51,254.25,255.00,88162
25-Apr-22,250.98,250.98,250.98,250.98,8784
22-Apr-22,250.30,250.30,250.30,250.30,88606
20-Apr-22,245.22,246.00,244.80,246.00,4422
19-Apr-22,245.26,245.26,245.26,245.26,5886
18-Apr-22,246.25,246.25,246.25,246.25,5663
14-Apr-22,247.05,247.05,247.05,247.05,2470
13-Apr-22,248.76,248.76,248.76,248.76,746
12-Apr-22,251.22,251.22,250.01,250.01,501
11-Apr-22,253.50,253.50,253.50,253.50,3042
08-Apr-22,255.15,255.15,255.15,255.15,2551
07-Apr-22,252.17,253.25,252.17,253.25,4035
06-Apr-22,250.27,250.27,250.27,250.27,5255
05-Apr-22,249.00,249.00,249.00,249.00,5976
04-Apr-22,247.75,247.75,247.75,247.75,13626
31-Mar-22,256.83,257.36,256.83,257.36,1800
30-Mar-22,258.71,259.74,258.71,259.74,2070
29-Mar-22,256.36,256.36,256.36,256.36,160481
28-Mar-22,260.38,260.38,258.92,258.92,2337
24-Mar-22,256.38,256.38,256.38,256.38,256
23-Mar-22,256.20,256.62,256.20,256.62,4361
22-Mar-22,263.38,263.38,263.38,263.38,1316
21-Mar-22,263.36,263.36,263.36,263.36,3950
18-Mar-22,263.52,265.95,263.52,265.95,1593
17-Mar-22,266.21,266.21,266.21,266.21,2662
16-Mar-22,270.54,270.54,270.54,270.54,12174
15-Mar-22,266.50,267.52,266.50,267.52,12569
14-Mar-22,262.09,262.35,262.09,262.35,3672
11-Mar-22,257.32,257.32,257.32,257.32,102156
10-Mar-22,256.36,256.36,252.02,253.24,87266
09-Mar-22,256.75,256.75,256.75,256.75,2824
08-Mar-22,252.64,252.64,252.64,252.64,1263
07-Mar-22,258.67,258.67,253.77,253.77,4641
04-Mar-22,257.67,257.67,257.67,257.67,1546
03-Mar-22,257.66,259.48,255.06,257.92,162688
02-Mar-22,261.13,261.13,261.13,261.13,8617
25-Feb-22,255.25,267.00,255.25,265.25,88542
24-Feb-22,250.50,251.61,250.50,251.61,5282
23-Feb-22,253.60,253.60,253.19,253.19,362901
24-Jan-22,261.05,263.15,261.05,263.15,104839
12-Jan-22,273.84,273.84,273.84,273.84,273
11-Jan-22,278.50,278.50,278.50,278.50,55700
14-Dec-21,272.50,272.50,272.50,272.50,1090
29-Nov-21,259.00,259.00,259.00,259.00,1813
27-Oct-21,268.70,268.70,265.74,265.74,107370
26-Oct-21,261.00,261.56,261.00,261.56,2873
25-Oct-21,259.75,260.55,259.75,260.55,143382
22-Oct-21,265.72,265.72,265.72,265.72,1860
21-Oct-21,262.73,262.73,262.26,262.26,1837
20-Oct-21,257.00,257.00,257.00,257.00,1028
19-Oct-21,253.92,253.92,253.64,253.64,1522
18-Oct-21,244.79,244.79,244.79,244.79,734
15-Oct-21,248.50,248.50,248.50,248.50,1491
14-Oct-21,253.00,253.00,253.00,253.00,45034
13-Oct-21,251.00,251.00,251.00,251.00,2008
11-Oct-21,253.38,253.75,253.38,253.75,507
08-Oct-21,252.50,252.50,252.50,252.50,1515
07-Oct-21,246.01,246.72,246.01,246.72,492
06-Oct-21,241.21,241.85,241.21,241.85,724

*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: C1BL34