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
04/11/2025	0,01%	0,10	819,71	819,71	819,71	819,71	25K	1
31/10/2025	-0,64%	-5,31	819,61	819,61	819,61	819,61	2K	1
30/10/2025	0,05%	0,41	824,92	824,92	824,92	824,92	6K	1
29/10/2025	-3,65%	-31,27	824,51	824,51	824,51	824,51	2K	1
28/10/2025	-1,65%	-14,37	855,78	855,78	855,78	855,78	8K	1
27/10/2025	-1,06%	-9,36	870,15	870,15	870,15	870,15	870	1
24/10/2025	-1,05%	-9,36	879,51	888,87	879,51	888,87	60K	4

23/10/2025	2,45%	21,29	888,87	875,37	875,37	888,87	27K	3
21/10/2025	2,68%	22,68	867,58	867,58	867,58	867,58	2K	1
20/10/2025	0,17%	1,47	844,90	844,90	844,90	844,90	4K	1
17/10/2025	-0,13%	-1,09	843,43	843,43	843,43	843,43	2K	1
16/10/2025	0,36%	3,05	844,52	844,52	844,52	844,52	10K	1
14/10/2025	1,30%	10,81	841,47	841,47	841,47	841,47	3K	1
10/10/2025	1,36%	11,16	830,66	830,66	830,66	830,66	11K	1
09/10/2025	1,67%	13,44	819,50	819,50	819,50	819,50	3K	1
08/10/2025	-1,31%	-10,68	806,06	824,19	805,97	824,19	6K	3
07/10/2025	0,31%	2,50	816,74	818,50	816,74	818,50	5K	2
06/10/2025	-2,35%	-19,57	814,24	816,61	814,24	817,55	252K	5
03/10/2025	0,56%	4,64	833,81	833,81	833,81	833,81	2K	1
02/10/2025	-0,42%	-3,49	829,17	829,17	829,17	829,17	10K	1
01/10/2025	-0,55%	-4,59	832,66	832,66	832,66	832,66	22K	1
30/09/2025	-0,90%	-7,64	837,25	837,25	837,25	837,25	6K	1
29/09/2025	0,59%	4,99	844,89	844,89	844,89	844,89	5K	1
25/09/2025	0,45%	3,80	839,90	839,90	839,90	839,90	13K	1
24/09/2025	-2,85%	-24,53	836,10	836,10	836,10	836,10	4K	1
23/09/2025	-1,21%	-10,57	860,63	860,63	860,63	860,63	16K	1
19/09/2025	-1,34%	-11,85	871,20	871,20	871,20	871,20	6K	1
18/09/2025	1,50%	13,05	883,05	883,05	883,05	883,05	883	1
17/09/2025	0,88%	7,60	870,00	870,00	870,00	870,00	21K	1
16/09/2025	-1,90%	-16,72	862,40	862,40	862,40	862,40	862	1
15/09/2025	-0,33%	-2,87	879,12	879,12	879,12	879,12	8K	1
12/09/2025	-1,55%	-13,85	881,99	881,99	881,99	881,99	3K	1
11/09/2025	1,80%	15,87	895,84	895,84	895,84	895,84	7K	1
10/09/2025	0,20%	1,78	879,97	879,97	879,97	879,97	4K	1
09/09/2025	-0,93%	-8,25	878,19	878,19	878,19	878,19	4K	1
08/09/2025	1,25%	10,97	886,44	888,08	886,44	888,08	4K	2
04/09/2025	-0,01%	-0,12	875,47	875,47	875,47	875,47	4K	1
29/08/2025	-0,16%	-1,43	875,59	876,53	875,59	876,53	12K	2
28/08/2025	-1,18%	-10,43	877,02	876,69	876,69	877,02	9K	2
27/08/2025	0,03%	0,23	887,45	887,45	887,45	887,45	18K	1
26/08/2025	-0,39%	-3,45	887,22	887,22	887,22	887,22	19K	1
22/08/2025	2,32%	20,17	890,67	890,67	890,67	890,67	4K	1
20/08/2025	-0,05%	-0,44	870,50	870,50	870,50	870,50	870	1
19/08/2025	1,39%	11,90	870,94	870,94	870,94	870,94	3K	1
18/08/2025	-0,21%	-1,82	859,04	859,04	859,04	859,04	24K	1
15/08/2025	0,48%	4,14	860,86	862,20	860,86	862,20	49K	2
14/08/2025	0,03%	0,27	856,72	856,72	856,72	856,72	856	1
13/08/2025	2,46%	20,60	856,45	856,45	856,45	856,45	4K	1
12/08/2025	0,15%	1,26	835,85	835,85	835,85	835,85	3K	1
11/08/2025	-1,43%	-12,09	834,59	834,59	834,59	834,59	2K	1
08/08/2025	0,95%	7,97	846,68	846,68	846,68	846,68	846	1
07/08/2025	-1,74%	-14,82	838,71	838,71	838,71	838,71	838	1
06/08/2025	-0,79%	-6,82	853,53	853,53	853,53	853,53	3K	1
05/08/2025	-0,15%	-1,25	860,35	860,35	860,35	860,35	9K	1
04/08/2025	1,12%	9,58	861,60	861,60	861,60	861,60	2K	1
01/08/2025	-2,79%	-24,46	852,02	852,02	852,02	852,02	5K	1
31/07/2025	0,59%	5,13	876,48	876,48	876,48	876,48	876	1
30/07/2025	-0,88%	-7,74	871,35	886,59	871,35	886,59	4K	2
29/07/2025	7,24%	59,32	879,09	879,09	879,09	879,09	7K	1
28/07/2025	0,19%	1,55	819,77	819,77	819,77	819,77	2K	1
25/07/2025	2,98%	23,70	818,22	818,22	818,22	818,22	3K	1
24/07/2025	-0,39%	-3,08	794,52	801,60	794,52	801,60	7K	2
23/07/2025	-0,24%	-1,88	797,60	797,60	797,60	797,60	7K	1
22/07/2025	1,90%	14,89	799,48	794,99	794,99	799,48	30K	2
21/07/2025	0,58%	4,56	784,59	784,59	784,59	784,59	9K	1
18/07/2025	1,24%	9,54	780,03	780,03	780,03	780,03	3K	1
17/07/2025	0,08%	0,61	770,49	770,49	770,49	770,49	3K	1
16/07/2025	0,47%	3,58	769,88	769,88	769,88	769,88	2K	1
15/07/2025	-2,97%	-23,44	766,30	766,30	766,30	766,30	3K	1
14/07/2025	1,72%	13,38	789,74	789,74	789,74	789,74	13K	1
11/07/2025	-1,72%	-13,58	776,36	776,36	776,36	776,36	5K	1
10/07/2025	3,01%	23,10	789,94	789,94	789,94	789,94	2K	1
09/07/2025	0,00%	-0,02	766,84	766,84	766,84	766,84	9K	1
08/07/2025	-1,29%	-10,06	766,86	766,86	766,86	766,86	5K	1
07/07/2025	0,55%	4,28	776,92	776,92	776,92	776,92	39K	1
03/07/2025	0,04%	0,33	772,64	772,64	772,64	772,64	5K	1
02/07/2025	-0,27%	-2,11	772,31	772,31	772,31	772,31	2K	1
01/07/2025	1,46%	11,15	774,42	774,42	774,42	774,42	774	1
27/06/2025	1,69%	12,67	763,27	763,27	763,27	763,27	2K	1
26/06/2025	-0,28%	-2,12	750,60	750,60	750,60	750,60	34K	1
25/06/2025	-2,33%	-17,92	752,72	752,72	752,72	752,72	63K	1
24/06/2025	1,80%	13,62	770,64	770,10	770,10	770,64	11K	2
23/06/2025	2,07%	15,34	757,02	757,02	757,02	757,02	26K	1
20/06/2025	0,40%	2,94	741,68	741,69	741,68	741,69	19K	2
18/06/2025	1,90%	13,78	738,74	738,37	738,37	738,74	7K	2
17/06/2025	-1,23%	-9,06	724,96	724,96	724,96	724,96	4K	1
16/06/2025	0,10%	0,74	734,02	734,02	734,02	734,02	734	1
13/06/2025	-2,56%	-19,30	733,28	733,28	733,28	733,28	2K	1
12/06/2025	1,94%	14,34	752,58	750,71	750,71	752,58	2K	2
11/06/2025	2,58%	18,60	738,24	738,24	738,24	738,24	23K	1
09/06/2025	0,75%	5,38	719,64	719,64	719,64	719,64	719	1
06/06/2025	-0,05%	-0,33	714,26	714,26	714,26	714,26	1K	1
05/06/2025	-1,27%	-9,21	714,59	714,59	714,59	714,59	4K	1
04/06/2025	3,29%	23,03	723,80	721,67	721,67	723,80	4K	2
03/06/2025	-0,69%	-4,86	700,77	700,77	700,77	700,77	1K	1
02/06/2025	-0,62%	-4,37	705,63	705,63	705,63	705,63	3K	1
30/05/2025	0,75%	5,28	710,00	710,00	710,00	710,00	15K	1
29/05/2025	-0,22%	-1,58	704,72	704,72	704,72	704,72	3K	1
28/05/2025	0,94%	6,56	706,30	706,04	706,04	706,30	12K	2
27/05/2025	1,43%	9,87	699,74	699,74	699,74	699,74	9K	1
23/05/2025	1,55%	10,55	689,87	690,02	689,87	690,02	64K	3
22/05/2025	-1,11%	-7,61	679,32	679,32	679,32	679,32	9K	1
21/05/2025	-5,03%	-36,41	686,93	686,51	686,51	686,93	7K	2
20/05/2025	-1,89%	-13,91	723,34	723,34	723,34	723,34	15K	1
19/05/2025	-0,87%	-6,45	737,25	735,57	735,57	737,25	1K	2
16/05/2025	0,17%	1,29	743,70	743,70	743,70	743,70	6K	1
15/05/2025	2,53%	18,30	742,41	742,25	742,25	742,41	13K	2
14/05/2025	-2,38%	-17,64	724,11	724,11	724,11	724,11	9K	1
13/05/2025	3,23%	23,23	741,75	740,65	740,65	741,75	1K	2
09/05/2025	0,61%	4,33	718,52	717,81	717,81	718,52	1K	2
08/05/2025	-0,90%	-6,46	714,19	709,31	709,31	714,19	21K	2
07/05/2025	1,20%	8,57	720,65	720,65	720,65	720,65	2K	1
06/05/2025	-0,80%	-5,72	712,08	711,95	707,10	712,08	62K	4
05/05/2025	-0,44%	-3,20	717,80	721,00	717,80	721,00	38K	2
02/05/2025	4,88%	33,52	721,00	716,74	716,74	721,00	576K	3
30/04/2025	0,43%	2,92	687,48	687,48	687,48	687,48	17K	1
29/04/2025	-0,49%	-3,35	684,56	684,56	684,56	684,56	1K	1
28/04/2025	-0,05%	-0,35	687,91	688,26	682,92	688,26	20K	4
25/04/2025	-1,97%	-13,84	688,26	688,26	688,26	688,26	7K	1
24/04/2025	0,69%	4,78	702,10	645,00	645,00	702,10	73K	15
23/04/2025	2,95%	19,95	697,32	693,75	693,75	698,36	60K	4
22/04/2025	-1,01%	-6,93	677,37	674,84	674,84	677,37	4K	2
17/04/2025	-0,04%	-0,30	684,30	684,30	684,30	684,30	684	1
16/04/2025	-2,39%	-16,79	684,60	683,19	683,19	684,60	1K	2
15/04/2025	0,66%	4,60	701,39	701,39	701,39	701,39	11K	1
14/04/2025	3,31%	22,30	696,79	696,79	696,79	696,79	1K	1
11/04/2025	-1,54%	-10,56	674,49	674,49	674,49	674,49	8K	1
10/04/2025	-2,95%	-20,82	685,05	685,05	685,05	685,05	1K	1
09/04/2025	4,15%	28,10	705,87	705,87	705,87	705,87	8K	1
08/04/2025	-2,32%	-16,13	677,77	677,77	677,77	677,77	27K	1
07/04/2025	0,16%	1,14	693,90	693,90	693,90	693,90	8K	1
04/04/2025	-1,21%	-8,49	692,76	692,82	692,76	692,82	37K	3
03/04/2025	-6,80%	-51,13	701,25	704,32	701,25	704,32	3K	2
02/04/2025	-	-	752,38	752,38	752,38	752,38	5K	1

Date,Open,High,Low,Close,Volume
04-Nov-25,819.71,819.71,819.71,819.71,24591
31-Oct-25,819.61,819.61,819.61,819.61,1639
30-Oct-25,824.92,824.92,824.92,824.92,5774
29-Oct-25,824.51,824.51,824.51,824.51,1649
28-Oct-25,855.78,855.78,855.78,855.78,7702
27-Oct-25,870.15,870.15,870.15,870.15,870
24-Oct-25,888.87,888.87,879.51,879.51,60324
23-Oct-25,875.37,888.87,875.37,888.87,27437
21-Oct-25,867.58,867.58,867.58,867.58,1735
20-Oct-25,844.90,844.90,844.90,844.90,4224
17-Oct-25,843.43,843.43,843.43,843.43,1686
16-Oct-25,844.52,844.52,844.52,844.52,10134
14-Oct-25,841.47,841.47,841.47,841.47,2524
10-Oct-25,830.66,830.66,830.66,830.66,10798
09-Oct-25,819.50,819.50,819.50,819.50,3278
08-Oct-25,824.19,824.19,805.97,806.06,6466
07-Oct-25,818.50,818.50,816.74,816.74,4907
06-Oct-25,816.61,817.55,814.24,814.24,252163
03-Oct-25,833.81,833.81,833.81,833.81,1667
02-Oct-25,829.17,829.17,829.17,829.17,9950
01-Oct-25,832.66,832.66,832.66,832.66,22481
30-Sep-25,837.25,837.25,837.25,837.25,5860
29-Sep-25,844.89,844.89,844.89,844.89,5069
25-Sep-25,839.90,839.90,839.90,839.90,13438
24-Sep-25,836.10,836.10,836.10,836.10,4180
23-Sep-25,860.63,860.63,860.63,860.63,16351
19-Sep-25,871.20,871.20,871.20,871.20,6098
18-Sep-25,883.05,883.05,883.05,883.05,883
17-Sep-25,870.00,870.00,870.00,870.00,20880
16-Sep-25,862.40,862.40,862.40,862.40,862
15-Sep-25,879.12,879.12,879.12,879.12,7912
12-Sep-25,881.99,881.99,881.99,881.99,2645
11-Sep-25,895.84,895.84,895.84,895.84,7166
10-Sep-25,879.97,879.97,879.97,879.97,3519
09-Sep-25,878.19,878.19,878.19,878.19,4390
08-Sep-25,888.08,888.08,886.44,886.44,3549
04-Sep-25,875.47,875.47,875.47,875.47,4377
29-Aug-25,876.53,876.53,875.59,875.59,12261
28-Aug-25,876.69,877.02,876.69,877.02,8769
27-Aug-25,887.45,887.45,887.45,887.45,17749
26-Aug-25,887.22,887.22,887.22,887.22,18631
22-Aug-25,890.67,890.67,890.67,890.67,4453
20-Aug-25,870.50,870.50,870.50,870.50,870
19-Aug-25,870.94,870.94,870.94,870.94,3483
18-Aug-25,859.04,859.04,859.04,859.04,24053
15-Aug-25,862.20,862.20,860.86,860.86,49129
14-Aug-25,856.72,856.72,856.72,856.72,856
13-Aug-25,856.45,856.45,856.45,856.45,4282
12-Aug-25,835.85,835.85,835.85,835.85,3343
11-Aug-25,834.59,834.59,834.59,834.59,1669
08-Aug-25,846.68,846.68,846.68,846.68,846
07-Aug-25,838.71,838.71,838.71,838.71,838
06-Aug-25,853.53,853.53,853.53,853.53,3414
05-Aug-25,860.35,860.35,860.35,860.35,8603
04-Aug-25,861.60,861.60,861.60,861.60,1723
01-Aug-25,852.02,852.02,852.02,852.02,5112
31-Jul-25,876.48,876.48,876.48,876.48,876
30-Jul-25,886.59,886.59,871.35,871.35,3531
29-Jul-25,879.09,879.09,879.09,879.09,7032
28-Jul-25,819.77,819.77,819.77,819.77,2459
25-Jul-25,818.22,818.22,818.22,818.22,3272
24-Jul-25,801.60,801.60,794.52,794.52,7164
23-Jul-25,797.60,797.60,797.60,797.60,7178
22-Jul-25,794.99,799.48,794.99,799.48,30294
21-Jul-25,784.59,784.59,784.59,784.59,8630
18-Jul-25,780.03,780.03,780.03,780.03,3120
17-Jul-25,770.49,770.49,770.49,770.49,3081
16-Jul-25,769.88,769.88,769.88,769.88,1539
15-Jul-25,766.30,766.30,766.30,766.30,3065
14-Jul-25,789.74,789.74,789.74,789.74,13425
11-Jul-25,776.36,776.36,776.36,776.36,4658
10-Jul-25,789.94,789.94,789.94,789.94,1579
09-Jul-25,766.84,766.84,766.84,766.84,9202
08-Jul-25,766.86,766.86,766.86,766.86,4601
07-Jul-25,776.92,776.92,776.92,776.92,38846
03-Jul-25,772.64,772.64,772.64,772.64,4635
02-Jul-25,772.31,772.31,772.31,772.31,2316
01-Jul-25,774.42,774.42,774.42,774.42,774
27-Jun-25,763.27,763.27,763.27,763.27,2289
26-Jun-25,750.60,750.60,750.60,750.60,33777
25-Jun-25,752.72,752.72,752.72,752.72,63228
24-Jun-25,770.10,770.64,770.10,770.64,10785
23-Jun-25,757.02,757.02,757.02,757.02,26495
20-Jun-25,741.69,741.69,741.68,741.68,19283
18-Jun-25,738.37,738.74,738.37,738.74,7385
17-Jun-25,724.96,724.96,724.96,724.96,3624
16-Jun-25,734.02,734.02,734.02,734.02,734
13-Jun-25,733.28,733.28,733.28,733.28,2199
12-Jun-25,750.71,752.58,750.71,752.58,1503
11-Jun-25,738.24,738.24,738.24,738.24,22885
09-Jun-25,719.64,719.64,719.64,719.64,719
06-Jun-25,714.26,714.26,714.26,714.26,1428
05-Jun-25,714.59,714.59,714.59,714.59,4287
04-Jun-25,721.67,723.80,721.67,723.80,4336
03-Jun-25,700.77,700.77,700.77,700.77,1401
02-Jun-25,705.63,705.63,705.63,705.63,2822
30-May-25,710.00,710.00,710.00,710.00,14910
29-May-25,704.72,704.72,704.72,704.72,2818
28-May-25,706.04,706.30,706.04,706.30,12006
27-May-25,699.74,699.74,699.74,699.74,9096
23-May-25,690.02,690.02,689.87,689.87,64165
22-May-25,679.32,679.32,679.32,679.32,8831
21-May-25,686.51,686.93,686.51,686.93,6867
20-May-25,723.34,723.34,723.34,723.34,15190
19-May-25,735.57,737.25,735.57,737.25,1472
16-May-25,743.70,743.70,743.70,743.70,5949
15-May-25,742.25,742.41,742.25,742.41,13361
14-May-25,724.11,724.11,724.11,724.11,8689
13-May-25,740.65,741.75,740.65,741.75,1482
09-May-25,717.81,718.52,717.81,718.52,1436
08-May-25,709.31,714.19,709.31,714.19,20604
07-May-25,720.65,720.65,720.65,720.65,2161
06-May-25,711.95,712.08,707.10,712.08,62402
05-May-25,721.00,721.00,717.80,717.80,38046
02-May-25,716.74,721.00,716.74,721.00,576412
30-Apr-25,687.48,687.48,687.48,687.48,17187
29-Apr-25,684.56,684.56,684.56,684.56,1369
28-Apr-25,688.26,688.26,682.92,687.91,19944
25-Apr-25,688.26,688.26,688.26,688.26,6882
24-Apr-25,645.00,702.10,645.00,702.10,72760
23-Apr-25,693.75,698.36,693.75,697.32,59914
22-Apr-25,674.84,677.37,674.84,677.37,4056
17-Apr-25,684.30,684.30,684.30,684.30,684
16-Apr-25,683.19,684.60,683.19,684.60,1367
15-Apr-25,701.39,701.39,701.39,701.39,11222
14-Apr-25,696.79,696.79,696.79,696.79,1393
11-Apr-25,674.49,674.49,674.49,674.49,8093
10-Apr-25,685.05,685.05,685.05,685.05,1370
09-Apr-25,705.87,705.87,705.87,705.87,8470
08-Apr-25,677.77,677.77,677.77,677.77,27110
07-Apr-25,693.90,693.90,693.90,693.90,8326
04-Apr-25,692.82,692.82,692.76,692.76,37420
03-Apr-25,704.32,704.32,701.25,701.25,2811
02-Apr-25,752.38,752.38,752.38,752.38,4514

*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