Cotação atual, histórico e gráfico do papel: C1BR34

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 C1BR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2024	1,38%	10,75	789,25	789,25	789,25	789,25	789	1
08/11/2024	3,11%	23,50	778,50	778,50	778,50	778,50	778	1
07/11/2024	23,61%	144,20	755,00	715,00	715,00	755,00	12K	4
15/08/2024	2,70%	16,06	610,80	610,80	610,80	610,80	2K	1
12/08/2024	-4,90%	-30,62	594,74	594,74	594,74	594,74	2K	3
02/08/2024	-2,68%	-17,24	625,36	624,50	624,50	625,37	928K	10
31/07/2024	2,41%	15,10	642,60	642,60	642,60	642,60	71K	2

30/07/2024	-0,10%	-0,61	627,50	627,44	627,44	627,50	169K	3
29/07/2024	14,85%	81,21	628,11	630,00	628,11	633,78	1M	23
22/07/2024	-0,47%	-2,60	546,90	542,30	542,20	546,91	818K	11
18/07/2024	3,97%	21,00	549,50	549,50	549,50	549,50	880K	8
16/07/2024	13,24%	61,79	528,50	526,00	526,00	528,82	1M	20
17/05/2024	3,92%	17,61	466,71	466,71	466,71	466,71	466	1
29/04/2024	1,32%	5,85	449,10	449,10	449,10	449,10	449	1
25/04/2024	-5,42%	-25,40	443,25	443,25	443,25	443,25	4K	1
18/03/2024	8,79%	37,88	468,65	469,50	468,59	469,50	14K	7
23/01/2024	-1,57%	-6,87	430,77	430,77	430,77	430,77	4K	1
22/01/2024	-4,75%	-21,81	437,64	437,64	437,64	437,64	437	1
02/01/2024	1,30%	5,90	459,45	459,45	459,45	459,45	5K	1
28/12/2023	29,98%	104,60	453,55	387,00	387,00	453,55	2K	3
01/11/2023	-17,61%	-74,60	348,95	348,95	348,95	348,95	35K	1
11/09/2023	5,15%	20,74	423,55	423,55	423,55	423,55	32K	1
03/08/2023	-1,20%	-4,89	402,81	402,81	402,81	402,81	1K	1
27/07/2023	-2,56%	-10,70	407,70	407,99	407,70	407,99	2K	4
13/07/2023	10,42%	39,49	418,40	418,40	418,40	418,40	10K	1
30/05/2023	6,74%	23,91	378,91	355,00	355,00	378,91	3K	3
26/04/2023	0,00%	0,00	355,00	355,00	355,00	355,00	710	1
17/04/2023	2,77%	9,56	355,00	355,00	355,00	355,00	355	1
14/04/2023	0,00%	-0,01	345,44	345,44	345,44	345,44	690	1
13/04/2023	0,00%	0,00	345,45	345,45	345,45	345,45	345	1
12/04/2023	-2,18%	-7,70	345,45	349,30	345,45	349,30	1K	2
11/04/2023	-21,52%	-96,85	353,15	353,15	353,15	353,15	706	2
07/03/2023	-1,29%	-5,86	450,00	450,00	450,00	450,00	450	1
10/02/2023	4,96%	21,56	455,86	455,86	455,86	455,86	455	1
19/01/2023	-0,60%	-2,62	434,30	434,30	434,30	434,30	434	1
17/01/2023	0,67%	2,92	436,92	428,79	428,79	436,92	865	2
13/01/2023	7,96%	32,00	434,00	434,00	434,00	434,00	7K	1
29/12/2022	-3,55%	-14,80	402,00	402,00	402,00	402,00	402	1
13/12/2022	3,05%	12,32	416,80	416,80	416,80	416,80	534K	1
12/12/2022	1,37%	5,48	404,48	404,01	404,01	404,48	20K	2
29/11/2022	-1,72%	-7,00	399,00	399,00	399,00	399,00	798	1
16/11/2022	14,42%	51,17	406,00	406,00	406,00	406,00	406	1
10/11/2022	0,06%	0,23	354,83	354,83	354,83	354,83	354	1
04/11/2022	-5,86%	-22,06	354,60	354,60	354,60	354,60	354	1
28/10/2022	1,62%	6,01	376,66	370,64	370,64	380,32	75K	7
17/10/2022	2,92%	10,50	370,65	370,65	370,65	370,65	370	1
13/10/2022	-3,39%	-12,63	360,15	356,39	356,39	360,15	7K	4
28/09/2022	0,00%	0,00	372,78	372,78	372,78	372,78	4K	1
22/09/2022	-2,80%	-10,75	372,78	383,53	372,78	383,53	5K	4
21/09/2022	-5,10%	-20,60	383,53	383,63	383,53	383,63	135K	3
19/09/2022	0,00%	0,00	404,13	404,14	404,13	405,66	45K	7
09/09/2022	0,00%	-0,01	404,13	404,13	404,13	404,13	404	1
06/09/2022	-1,34%	-5,47	404,14	409,61	404,14	409,61	813	2
01/09/2022	0,00%	0,00	409,61	409,61	409,61	409,61	819	1
31/08/2022	2,21%	8,86	409,61	409,61	409,61	409,61	409	1
29/08/2022	-7,91%	-34,41	400,75	400,75	400,75	400,75	1K	3
22/08/2022	0,00%	0,00	435,16	435,16	435,16	435,16	435	1
10/08/2022	1,20%	5,16	435,16	435,16	435,16	435,16	435	1
27/07/2022	-2,01%	-8,83	430,00	430,00	430,00	430,00	13K	1
26/07/2022	-2,20%	-9,88	438,83	440,18	438,83	440,18	879	2
25/07/2022	0,61%	2,70	448,71	448,71	448,71	448,71	448	1
22/07/2022	3,10%	13,41	446,01	446,01	446,01	446,01	6K	2
20/07/2022	19,01%	69,10	432,60	432,60	432,60	432,60	13K	1
14/06/2022	1,39%	4,98	363,50	363,50	363,50	363,50	44K	1
13/06/2022	-2,58%	-9,48	358,52	358,52	358,52	358,52	43K	1
10/06/2022	-1,59%	-5,93	368,00	368,00	368,00	368,00	43K	1
09/06/2022	-3,53%	-13,68	373,93	373,93	373,93	373,93	187K	18
06/06/2022	1,05%	4,01	387,61	387,61	387,61	387,61	40K	1
03/06/2022	-2,60%	-10,25	383,60	383,60	383,60	383,60	383	1
30/05/2022	-1,29%	-5,15	393,85	393,85	393,85	393,85	1K	1
27/05/2022	-13,04%	-59,84	399,00	390,87	390,87	399,00	7K	5
16/03/2022	3,40%	15,08	458,84	458,84	458,84	458,84	1K	2
09/03/2022	2,68%	11,60	443,76	443,76	443,76	443,76	443	1
08/03/2022	-3,75%	-16,84	432,16	432,16	432,16	432,16	216K	5
07/03/2022	-11,26%	-57,00	449,00	448,00	448,00	449,00	6K	3
25/02/2022	6,08%	29,00	506,00	506,00	506,00	506,00	7K	2
24/02/2022	-10,68%	-57,06	477,00	477,00	477,00	477,00	19K	2
11/02/2022	-2,19%	-11,96	534,06	535,72	534,06	535,72	268K	5
10/02/2022	2,60%	13,82	546,02	553,28	546,02	553,28	1K	2
25/01/2022	-3,80%	-21,05	532,20	532,20	532,20	532,20	5K	2
21/01/2022	-1,30%	-7,31	553,25	549,12	549,12	553,25	561K	12
19/01/2022	-0,86%	-4,87	560,56	560,56	560,56	560,56	112K	1
18/01/2022	-1,23%	-7,02	565,43	565,43	565,43	565,43	77K	1
14/01/2022	-2,68%	-15,79	572,45	576,06	572,45	576,06	385K	12
12/01/2022	0,50%	2,95	588,24	594,11	588,24	594,11	546K	4
11/01/2022	-0,70%	-4,12	585,29	585,29	585,29	585,29	585	1
10/01/2022	-2,90%	-17,59	589,41	589,41	589,41	589,41	207K	1
06/01/2022	-2,16%	-13,37	607,00	607,00	607,00	607,00	11K	1
29/12/2021	10,49%	58,92	620,37	620,37	620,37	620,37	620	1
20/12/2021	-3,33%	-19,36	561,45	563,82	561,45	563,82	563K	16
10/12/2021	5,54%	30,47	580,81	579,91	579,91	580,81	40K	2
01/12/2021	1,69%	9,14	550,34	550,34	550,34	550,34	3K	1
30/11/2021	-4,13%	-23,30	541,20	545,05	541,20	545,05	8K	2
19/11/2021	1,35%	7,50	564,50	564,50	564,50	564,50	56K	1
18/11/2021	-4,00%	-23,20	557,00	557,00	557,00	557,00	4K	1
01/11/2021	-1,16%	-6,80	580,20	580,20	580,20	580,20	5K	1
22/10/2021	1,06%	6,17	587,00	587,00	587,00	587,00	5K	1
21/10/2021	2,29%	12,98	580,83	580,83	580,83	580,83	1K	1
19/10/2021	2,42%	13,44	567,85	564,39	564,25	567,85	59K	105
15/10/2021	2,67%	14,41	554,41	557,59	551,60	557,59	14K	19
13/10/2021	-0,40%	-2,19	540,00	540,00	540,00	540,00	54K	1
11/10/2021	0,10%	0,56	542,19	542,19	542,19	542,19	22K	1
04/10/2021	1,08%	5,79	541,63	542,70	540,94	542,70	58K	7
29/09/2021	1,92%	10,12	535,84	535,84	535,84	535,84	4K	1
28/09/2021	1,29%	6,72	525,72	525,72	525,72	525,72	525	1
27/09/2021	0,19%	1,00	519,00	519,00	519,00	519,00	52K	2
24/09/2021	1,06%	5,45	518,00	513,50	513,50	518,00	4K	3
16/09/2021	-0,59%	-3,03	512,55	513,06	512,55	513,06	2K	4
09/09/2021	3,12%	15,58	515,58	522,26	515,58	522,26	313K	7
23/08/2021	0,31%	1,54	500,00	498,44	498,44	500,00	52K	4
20/08/2021	-1,20%	-6,04	498,46	498,46	498,46	498,46	996	1
12/08/2021	0,00%	0,00	504,50	501,00	501,00	504,50	3K	6
11/08/2021	-0,20%	-1,01	504,50	504,50	504,50	504,50	1K	1
04/08/2021	2,04%	10,12	505,51	504,01	503,88	505,51	4K	7
03/08/2021	10,86%	48,52	495,39	496,69	495,39	496,69	174K	5
21/07/2021	4,87%	20,74	446,87	447,72	446,87	447,72	2K	5
14/07/2021	-3,96%	-17,59	426,13	424,42	424,42	426,56	217K	15
08/07/2021	2,00%	8,72	443,72	443,72	443,72	443,72	54K	1
06/07/2021	-1,21%	-5,32	435,00	435,00	435,00	435,00	65K	2
01/07/2021	2,50%	10,75	440,32	435,59	435,59	441,47	15K	5
30/06/2021	0,40%	1,73	429,57	429,57	429,57	429,57	172K	2
28/06/2021	-2,98%	-13,15	427,84	427,41	427,41	427,84	7K	17
22/06/2021	0,43%	1,88	440,99	441,46	440,99	441,46	3K	6
17/06/2021	-2,44%	-11,00	439,11	439,55	438,67	439,99	9K	20
15/06/2021	-0,74%	-3,37	450,11	451,00	450,11	451,43	5K	10
08/06/2021	2,14%	9,48	453,48	453,19	452,95	453,48	1K	3
07/06/2021	0,38%	1,66	444,00	444,00	444,00	444,00	6K	1
04/06/2021	-2,67%	-12,14	442,34	442,34	441,44	443,24	6K	13
02/06/2021	-1,40%	-6,43	454,48	454,48	454,48	454,48	2K	1
01/06/2021	0,32%	1,46	460,91	459,45	459,45	461,37	4K	7
28/05/2021	-2,08%	-9,75	459,45	459,45	459,45	459,45	6K	1
21/05/2021	4,58%	20,55	469,20	469,20	469,20	469,20	469	1
19/05/2021	-1,48%	-6,73	448,65	445,05	445,05	449,55	37K	66
17/05/2021	-	-	455,38	455,38	455,38	455,38	5K	1

Date,Open,High,Low,Close,Volume
13-Nov-24,789.25,789.25,789.25,789.25,789
08-Nov-24,778.50,778.50,778.50,778.50,778
07-Nov-24,715.00,755.00,715.00,755.00,11760
15-Aug-24,610.80,610.80,610.80,610.80,2443
12-Aug-24,594.74,594.74,594.74,594.74,2378
02-Aug-24,624.50,625.37,624.50,625.36,928319
31-Jul-24,642.60,642.60,642.60,642.60,70686
30-Jul-24,627.44,627.50,627.44,627.50,169418
29-Jul-24,630.00,633.78,628.11,628.11,1178426
22-Jul-24,542.30,546.91,542.20,546.90,817611
18-Jul-24,549.50,549.50,549.50,549.50,879749
16-Jul-24,526.00,528.82,526.00,528.50,1329718
17-May-24,466.71,466.71,466.71,466.71,466
29-Apr-24,449.10,449.10,449.10,449.10,449
25-Apr-24,443.25,443.25,443.25,443.25,4432
18-Mar-24,469.50,469.50,468.59,468.65,14072
23-Jan-24,430.77,430.77,430.77,430.77,4307
22-Jan-24,437.64,437.64,437.64,437.64,437
02-Jan-24,459.45,459.45,459.45,459.45,4594
28-Dec-23,387.00,453.55,387.00,453.55,1678
01-Nov-23,348.95,348.95,348.95,348.95,34895
11-Sep-23,423.55,423.55,423.55,423.55,32189
03-Aug-23,402.81,402.81,402.81,402.81,1208
27-Jul-23,407.99,407.99,407.70,407.70,2447
13-Jul-23,418.40,418.40,418.40,418.40,10041
30-May-23,355.00,378.91,355.00,378.91,2935
26-Apr-23,355.00,355.00,355.00,355.00,710
17-Apr-23,355.00,355.00,355.00,355.00,355
14-Apr-23,345.44,345.44,345.44,345.44,690
13-Apr-23,345.45,345.45,345.45,345.45,345
12-Apr-23,349.30,349.30,345.45,345.45,1044
11-Apr-23,353.15,353.15,353.15,353.15,706
07-Mar-23,450.00,450.00,450.00,450.00,450
10-Feb-23,455.86,455.86,455.86,455.86,455
19-Jan-23,434.30,434.30,434.30,434.30,434
17-Jan-23,428.79,436.92,428.79,436.92,865
13-Jan-23,434.00,434.00,434.00,434.00,6944
29-Dec-22,402.00,402.00,402.00,402.00,402
13-Dec-22,416.80,416.80,416.80,416.80,534337
12-Dec-22,404.01,404.48,404.01,404.48,20212
29-Nov-22,399.00,399.00,399.00,399.00,798
16-Nov-22,406.00,406.00,406.00,406.00,406
10-Nov-22,354.83,354.83,354.83,354.83,354
04-Nov-22,354.60,354.60,354.60,354.60,354
28-Oct-22,370.64,380.32,370.64,376.66,74927
17-Oct-22,370.65,370.65,370.65,370.65,370
13-Oct-22,356.39,360.15,356.39,360.15,7164
28-Sep-22,372.78,372.78,372.78,372.78,4100
22-Sep-22,383.53,383.53,372.78,372.78,4591
21-Sep-22,383.63,383.63,383.53,383.53,135002
19-Sep-22,404.14,405.66,404.13,404.13,44508
09-Sep-22,404.13,404.13,404.13,404.13,404
06-Sep-22,409.61,409.61,404.14,404.14,813
01-Sep-22,409.61,409.61,409.61,409.61,819
31-Aug-22,409.61,409.61,409.61,409.61,409
29-Aug-22,400.75,400.75,400.75,400.75,1202
22-Aug-22,435.16,435.16,435.16,435.16,435
10-Aug-22,435.16,435.16,435.16,435.16,435
27-Jul-22,430.00,430.00,430.00,430.00,12900
26-Jul-22,440.18,440.18,438.83,438.83,879
25-Jul-22,448.71,448.71,448.71,448.71,448
22-Jul-22,446.01,446.01,446.01,446.01,5798
20-Jul-22,432.60,432.60,432.60,432.60,12978
14-Jun-22,363.50,363.50,363.50,363.50,44347
13-Jun-22,358.52,358.52,358.52,358.52,43022
10-Jun-22,368.00,368.00,368.00,368.00,43056
09-Jun-22,373.93,373.93,373.93,373.93,186965
06-Jun-22,387.61,387.61,387.61,387.61,40311
03-Jun-22,383.60,383.60,383.60,383.60,383
30-May-22,393.85,393.85,393.85,393.85,1181
27-May-22,390.87,399.00,390.87,399.00,6707
16-Mar-22,458.84,458.84,458.84,458.84,1376
09-Mar-22,443.76,443.76,443.76,443.76,443
08-Mar-22,432.16,432.16,432.16,432.16,216080
07-Mar-22,448.00,449.00,448.00,449.00,5830
25-Feb-22,506.00,506.00,506.00,506.00,7084
24-Feb-22,477.00,477.00,477.00,477.00,19080
11-Feb-22,535.72,535.72,534.06,534.06,267565
10-Feb-22,553.28,553.28,546.02,546.02,1099
25-Jan-22,532.20,532.20,532.20,532.20,5322
21-Jan-22,549.12,553.25,549.12,553.25,560521
19-Jan-22,560.56,560.56,560.56,560.56,112112
18-Jan-22,565.43,565.43,565.43,565.43,77463
14-Jan-22,576.06,576.06,572.45,572.45,384724
12-Jan-22,594.11,594.11,588.24,588.24,546022
11-Jan-22,585.29,585.29,585.29,585.29,585
10-Jan-22,589.41,589.41,589.41,589.41,207472
06-Jan-22,607.00,607.00,607.00,607.00,10926
29-Dec-21,620.37,620.37,620.37,620.37,620
20-Dec-21,563.82,563.82,561.45,561.45,562635
10-Dec-21,579.91,580.81,579.91,580.81,40074
01-Dec-21,550.34,550.34,550.34,550.34,3302
30-Nov-21,545.05,545.05,541.20,541.20,8129
19-Nov-21,564.50,564.50,564.50,564.50,56450
18-Nov-21,557.00,557.00,557.00,557.00,4456
01-Nov-21,580.20,580.20,580.20,580.20,4641
22-Oct-21,587.00,587.00,587.00,587.00,4696
21-Oct-21,580.83,580.83,580.83,580.83,1161
19-Oct-21,564.39,567.85,564.25,567.85,59449
15-Oct-21,557.59,557.59,551.60,554.41,13847
13-Oct-21,540.00,540.00,540.00,540.00,54000
11-Oct-21,542.19,542.19,542.19,542.19,21687
04-Oct-21,542.70,542.70,540.94,541.63,57516
29-Sep-21,535.84,535.84,535.84,535.84,4286
28-Sep-21,525.72,525.72,525.72,525.72,525
27-Sep-21,519.00,519.00,519.00,519.00,51900
24-Sep-21,513.50,518.00,513.50,518.00,3608
16-Sep-21,513.06,513.06,512.55,512.55,2051
09-Sep-21,522.26,522.26,515.58,515.58,312691
23-Aug-21,498.44,500.00,498.44,500.00,51995
20-Aug-21,498.46,498.46,498.46,498.46,996
12-Aug-21,501.00,504.50,501.00,504.50,3017
11-Aug-21,504.50,504.50,504.50,504.50,1009
04-Aug-21,504.01,505.51,503.88,505.51,3532
03-Aug-21,496.69,496.69,495.39,495.39,174141
21-Jul-21,447.72,447.72,446.87,446.87,2236
14-Jul-21,424.42,426.56,424.42,426.13,217324
08-Jul-21,443.72,443.72,443.72,443.72,54133
06-Jul-21,435.00,435.00,435.00,435.00,65250
01-Jul-21,435.59,441.47,435.59,440.32,14829
30-Jun-21,429.57,429.57,429.57,429.57,171828
28-Jun-21,427.41,427.84,427.41,427.84,7267
22-Jun-21,441.46,441.46,440.99,440.99,2647
17-Jun-21,439.55,439.99,438.67,439.11,8787
15-Jun-21,451.00,451.43,450.11,450.11,4508
08-Jun-21,453.19,453.48,452.95,453.48,1359
07-Jun-21,444.00,444.00,444.00,444.00,6216
04-Jun-21,442.34,443.24,441.44,442.34,5749
02-Jun-21,454.48,454.48,454.48,454.48,1817
01-Jun-21,459.45,461.37,459.45,460.91,4140
28-May-21,459.45,459.45,459.45,459.45,5972
21-May-21,469.20,469.20,469.20,469.20,469
19-May-21,445.05,449.55,445.05,448.65,37125
17-May-21,455.38,455.38,455.38,455.38,5009

*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: C1BR34