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
24/04/2026	-0,46%	-3,43	738,02	738,02	738,02	738,02	14K	1
23/04/2026	-1,77%	-13,37	741,45	741,45	741,45	741,45	10K	1
22/04/2026	-0,20%	-1,48	754,82	754,82	754,82	754,82	35K	1
20/04/2026	0,39%	2,92	756,30	756,30	756,30	756,30	756	1
17/04/2026	1,91%	14,12	753,38	753,38	753,38	753,38	13K	1
16/04/2026	-0,20%	-1,50	739,26	739,34	739,26	739,34	31K	2
15/04/2026	0,31%	2,30	740,76	740,76	740,76	740,76	8K	1

14/04/2026	1,93%	14,01	738,46	738,46	738,46	738,46	20K	1
13/04/2026	2,52%	17,81	724,45	724,45	724,45	724,45	62K	1
10/04/2026	-2,37%	-17,14	706,64	706,45	706,45	706,64	74K	3
09/04/2026	-1,28%	-9,40	723,78	723,78	723,78	723,78	1K	1
08/04/2026	3,36%	23,80	733,18	733,18	733,18	733,18	2K	1
07/04/2026	0,52%	3,64	709,38	709,38	709,38	709,38	7K	1
02/04/2026	1,48%	10,30	705,74	705,74	705,74	705,74	705	1
01/04/2026	-0,51%	-3,57	695,44	695,44	695,44	695,44	695	1
31/03/2026	0,10%	0,72	699,01	699,01	699,01	699,01	3K	1
30/03/2026	1,11%	7,65	698,29	698,29	698,29	698,29	698	1
27/03/2026	-1,95%	-13,73	690,64	695,50	690,64	697,56	140K	3
25/03/2026	0,72%	5,01	704,37	704,37	704,37	704,37	2K	1
24/03/2026	-2,98%	-21,46	699,36	699,36	699,36	699,36	5K	1
23/03/2026	3,12%	21,84	720,82	720,82	720,82	720,82	720	1
20/03/2026	-0,10%	-0,69	698,98	698,98	698,98	698,98	6K	1
19/03/2026	0,07%	0,49	699,67	699,67	699,67	699,67	2K	1
18/03/2026	-1,84%	-13,10	699,18	699,18	699,18	699,18	3K	1
17/03/2026	0,56%	3,99	712,28	712,28	712,28	712,28	712	1
16/03/2026	-0,77%	-5,53	708,29	708,29	708,29	708,29	1K	1
13/03/2026	4,20%	28,77	713,82	709,61	709,61	713,82	1K	2
11/03/2026	-1,59%	-11,09	685,05	685,05	685,05	685,05	3K	1
10/03/2026	-0,15%	-1,05	696,14	696,14	696,14	696,14	3K	1
09/03/2026	-5,88%	-43,55	697,19	697,19	697,19	697,19	10K	1
05/03/2026	-2,21%	-16,76	740,74	747,00	740,74	747,00	6K	3
03/03/2026	1,07%	8,05	757,50	757,50	757,50	757,50	2K	1
02/03/2026	-0,83%	-6,24	749,45	747,16	747,16	749,45	6K	2
27/02/2026	-1,46%	-11,20	755,69	755,69	755,69	755,69	5K	1
26/02/2026	1,82%	13,72	766,89	766,89	766,89	766,89	5K	1
25/02/2026	-0,28%	-2,12	753,17	753,17	753,17	753,17	2K	1
24/02/2026	1,04%	7,79	755,29	755,29	755,29	755,29	7K	1
23/02/2026	-1,71%	-13,00	747,50	747,50	747,50	747,50	747	1
20/02/2026	-2,00%	-15,49	760,50	760,50	760,50	760,50	2K	1
19/02/2026	-2,83%	-22,63	775,99	775,99	775,99	775,99	7K	1
18/02/2026	7,84%	58,09	798,62	798,62	798,62	798,62	7K	1
13/02/2026	4,02%	28,59	740,53	740,56	740,53	740,56	1K	2
12/02/2026	-7,52%	-57,92	711,94	711,94	711,94	711,94	3K	1
11/02/2026	-13,15%	-116,59	769,86	758,00	758,00	769,86	30K	13
09/02/2026	-0,17%	-1,47	886,45	886,45	886,45	886,45	5K	1
06/02/2026	1,60%	13,96	887,92	884,76	884,76	887,92	3K	2
05/02/2026	0,70%	6,10	873,96	873,96	873,96	873,96	3K	1
04/02/2026	0,31%	2,64	867,86	867,86	867,86	867,86	3K	1
03/02/2026	-3,88%	-34,94	865,22	865,22	865,22	865,22	865	1
02/02/2026	1,00%	8,91	900,16	900,16	900,16	900,16	2K	1
30/01/2026	0,65%	5,79	891,25	891,25	891,25	891,25	4K	1
29/01/2026	0,22%	1,94	885,46	885,46	885,46	885,46	885	1
28/01/2026	0,26%	2,25	883,52	883,52	883,52	883,52	5K	1
27/01/2026	-0,80%	-7,09	881,27	881,27	881,27	881,27	3K	1
23/01/2026	-1,84%	-16,69	888,36	888,36	888,36	888,36	4K	1
22/01/2026	2,13%	18,86	905,05	905,05	905,05	905,05	3K	1
20/01/2026	-2,99%	-27,31	886,19	886,19	886,19	886,19	886	1
15/01/2026	2,94%	26,13	913,50	913,50	913,50	913,50	4K	1
14/01/2026	0,03%	0,24	887,37	887,37	887,37	887,37	4K	1
13/01/2026	-0,52%	-4,65	887,13	887,13	887,13	887,13	4K	1
12/01/2026	-0,19%	-1,70	891,78	891,78	891,78	891,78	2K	1
09/01/2026	-0,70%	-6,31	893,48	893,48	893,48	893,48	3K	1
08/01/2026	-1,05%	-9,57	899,79	899,79	899,79	899,79	8K	1
07/01/2026	1,56%	13,96	909,36	909,36	909,36	909,36	909	1
06/01/2026	0,80%	7,13	895,40	895,40	895,40	895,40	2K	1
05/01/2026	2,27%	19,71	888,27	888,27	888,27	888,27	888	1
02/01/2026	-3,29%	-29,54	868,56	872,10	868,56	872,10	110K	3
30/12/2025	-1,78%	-16,31	898,10	896,35	895,44	898,10	313K	4
29/12/2025	-0,11%	-0,99	914,41	915,40	914,41	915,40	16K	2
26/12/2025	1,25%	11,27	915,40	915,40	915,40	915,40	2K	1
23/12/2025	-0,85%	-7,76	904,13	904,13	904,13	904,13	3K	1
22/12/2025	2,10%	18,76	911,89	906,80	906,80	911,89	5K	2
19/12/2025	1,08%	9,55	893,13	893,13	893,13	893,13	6K	1
18/12/2025	0,53%	4,66	883,58	883,58	883,58	883,58	4K	1
16/12/2025	1,72%	14,83	878,92	878,92	878,92	878,92	12K	1
15/12/2025	0,33%	2,87	864,09	864,09	864,09	864,09	6K	1
12/12/2025	0,32%	2,72	861,22	861,22	861,22	861,22	3K	1
10/12/2025	1,33%	11,25	858,50	858,50	858,50	858,50	8K	1
09/12/2025	-0,14%	-1,21	847,25	847,25	847,25	847,25	3K	1
08/12/2025	-3,32%	-29,13	848,46	848,46	848,46	848,46	2K	1
05/12/2025	2,28%	19,59	877,59	877,59	877,59	877,59	2K	1
04/12/2025	0,21%	1,79	858,00	858,00	858,00	858,00	3K	1
03/12/2025	0,72%	6,11	856,21	856,21	856,21	856,21	2K	1
02/12/2025	-1,10%	-9,48	850,10	850,10	850,10	850,10	5K	1
01/12/2025	-0,50%	-4,33	859,58	859,58	859,58	859,58	9K	1
28/11/2025	-0,89%	-7,74	863,91	863,91	863,91	863,91	4K	1
26/11/2025	0,24%	2,09	871,65	871,65	871,65	871,65	871	1
25/11/2025	2,40%	20,40	869,56	870,29	869,56	870,29	9K	2
24/11/2025	-0,15%	-1,31	849,16	849,16	849,16	849,16	12K	1
21/11/2025	6,52%	52,06	850,47	850,47	850,47	850,47	6K	1
18/11/2025	-0,23%	-1,88	798,41	798,41	798,41	798,41	2K	1
17/11/2025	-1,58%	-12,81	800,29	800,29	800,29	800,29	2K	1
14/11/2025	0,38%	3,10	813,10	813,10	813,10	813,10	813	1
13/11/2025	-1,89%	-15,57	810,00	810,00	810,00	810,00	6K	1
12/11/2025	1,11%	9,09	825,57	825,57	825,57	825,57	2K	1
11/11/2025	0,42%	3,44	816,48	816,48	816,48	816,48	5K	1
10/11/2025	-0,08%	-0,66	813,04	813,04	813,04	813,04	813	1
07/11/2025	0,24%	1,92	813,70	813,70	813,70	813,70	813	1
06/11/2025	1,20%	9,63	811,78	811,78	811,78	811,78	811	1
05/11/2025	-2,14%	-17,56	802,15	802,15	802,15	802,15	2K	1
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	-	-	879,97	879,97	879,97	879,97	4K	1

Date,Open,High,Low,Close,Volume
24-Apr-26,738.02,738.02,738.02,738.02,14022
23-Apr-26,741.45,741.45,741.45,741.45,10380
22-Apr-26,754.82,754.82,754.82,754.82,35476
20-Apr-26,756.30,756.30,756.30,756.30,756
17-Apr-26,753.38,753.38,753.38,753.38,12807
16-Apr-26,739.34,739.34,739.26,739.26,31052
15-Apr-26,740.76,740.76,740.76,740.76,8148
14-Apr-26,738.46,738.46,738.46,738.46,19938
13-Apr-26,724.45,724.45,724.45,724.45,62302
10-Apr-26,706.45,706.64,706.45,706.64,74189
09-Apr-26,723.78,723.78,723.78,723.78,1447
08-Apr-26,733.18,733.18,733.18,733.18,2199
07-Apr-26,709.38,709.38,709.38,709.38,7093
02-Apr-26,705.74,705.74,705.74,705.74,705
01-Apr-26,695.44,695.44,695.44,695.44,695
31-Mar-26,699.01,699.01,699.01,699.01,3495
30-Mar-26,698.29,698.29,698.29,698.29,698
27-Mar-26,695.50,697.56,690.64,690.64,139996
25-Mar-26,704.37,704.37,704.37,704.37,2113
24-Mar-26,699.36,699.36,699.36,699.36,4895
23-Mar-26,720.82,720.82,720.82,720.82,720
20-Mar-26,698.98,698.98,698.98,698.98,5591
19-Mar-26,699.67,699.67,699.67,699.67,2099
18-Mar-26,699.18,699.18,699.18,699.18,2796
17-Mar-26,712.28,712.28,712.28,712.28,712
16-Mar-26,708.29,708.29,708.29,708.29,1416
13-Mar-26,709.61,713.82,709.61,713.82,1423
11-Mar-26,685.05,685.05,685.05,685.05,3425
10-Mar-26,696.14,696.14,696.14,696.14,2784
09-Mar-26,697.19,697.19,697.19,697.19,9760
05-Mar-26,747.00,747.00,740.74,740.74,5957
03-Mar-26,757.50,757.50,757.50,757.50,2272
02-Mar-26,747.16,749.45,747.16,749.45,5981
27-Feb-26,755.69,755.69,755.69,755.69,4534
26-Feb-26,766.89,766.89,766.89,766.89,5368
25-Feb-26,753.17,753.17,753.17,753.17,2259
24-Feb-26,755.29,755.29,755.29,755.29,6797
23-Feb-26,747.50,747.50,747.50,747.50,747
20-Feb-26,760.50,760.50,760.50,760.50,1521
19-Feb-26,775.99,775.99,775.99,775.99,6983
18-Feb-26,798.62,798.62,798.62,798.62,7187
13-Feb-26,740.56,740.56,740.53,740.53,1481
12-Feb-26,711.94,711.94,711.94,711.94,2847
11-Feb-26,758.00,769.86,758.00,769.86,30479
09-Feb-26,886.45,886.45,886.45,886.45,5318
06-Feb-26,884.76,887.92,884.76,887.92,2657
05-Feb-26,873.96,873.96,873.96,873.96,3495
04-Feb-26,867.86,867.86,867.86,867.86,2603
03-Feb-26,865.22,865.22,865.22,865.22,865
02-Feb-26,900.16,900.16,900.16,900.16,1800
30-Jan-26,891.25,891.25,891.25,891.25,3565
29-Jan-26,885.46,885.46,885.46,885.46,885
28-Jan-26,883.52,883.52,883.52,883.52,5301
27-Jan-26,881.27,881.27,881.27,881.27,2643
23-Jan-26,888.36,888.36,888.36,888.36,3553
22-Jan-26,905.05,905.05,905.05,905.05,2715
20-Jan-26,886.19,886.19,886.19,886.19,886
15-Jan-26,913.50,913.50,913.50,913.50,3654
14-Jan-26,887.37,887.37,887.37,887.37,3549
13-Jan-26,887.13,887.13,887.13,887.13,3548
12-Jan-26,891.78,891.78,891.78,891.78,1783
09-Jan-26,893.48,893.48,893.48,893.48,2680
08-Jan-26,899.79,899.79,899.79,899.79,8098
07-Jan-26,909.36,909.36,909.36,909.36,909
06-Jan-26,895.40,895.40,895.40,895.40,1790
05-Jan-26,888.27,888.27,888.27,888.27,888
02-Jan-26,872.10,872.10,868.56,868.56,109813
30-Dec-25,896.35,898.10,895.44,898.10,312932
29-Dec-25,915.40,915.40,914.41,914.41,15546
26-Dec-25,915.40,915.40,915.40,915.40,1830
23-Dec-25,904.13,904.13,904.13,904.13,2712
22-Dec-25,906.80,911.89,906.80,911.89,5456
19-Dec-25,893.13,893.13,893.13,893.13,6251
18-Dec-25,883.58,883.58,883.58,883.58,3534
16-Dec-25,878.92,878.92,878.92,878.92,12304
15-Dec-25,864.09,864.09,864.09,864.09,6048
12-Dec-25,861.22,861.22,861.22,861.22,3444
10-Dec-25,858.50,858.50,858.50,858.50,7726
09-Dec-25,847.25,847.25,847.25,847.25,2541
08-Dec-25,848.46,848.46,848.46,848.46,1696
05-Dec-25,877.59,877.59,877.59,877.59,1755
04-Dec-25,858.00,858.00,858.00,858.00,2574
03-Dec-25,856.21,856.21,856.21,856.21,1712
02-Dec-25,850.10,850.10,850.10,850.10,5100
01-Dec-25,859.58,859.58,859.58,859.58,9455
28-Nov-25,863.91,863.91,863.91,863.91,4319
26-Nov-25,871.65,871.65,871.65,871.65,871
25-Nov-25,870.29,870.29,869.56,869.56,8702
24-Nov-25,849.16,849.16,849.16,849.16,11888
21-Nov-25,850.47,850.47,850.47,850.47,5953
18-Nov-25,798.41,798.41,798.41,798.41,1596
17-Nov-25,800.29,800.29,800.29,800.29,1600
14-Nov-25,813.10,813.10,813.10,813.10,813
13-Nov-25,810.00,810.00,810.00,810.00,6480
12-Nov-25,825.57,825.57,825.57,825.57,2476
11-Nov-25,816.48,816.48,816.48,816.48,4898
10-Nov-25,813.04,813.04,813.04,813.04,813
07-Nov-25,813.70,813.70,813.70,813.70,813
06-Nov-25,811.78,811.78,811.78,811.78,811
05-Nov-25,802.15,802.15,802.15,802.15,2406
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

*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