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
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	2,17%	16,00	752,38	752,38	752,38	752,38	5K	1
01/04/2025	-1,42%	-10,62	736,38	736,38	736,38	736,38	15K	1
31/03/2025	1,06%	7,81	747,00	748,50	747,00	748,50	4K	2
28/03/2025	-2,27%	-17,18	739,19	739,19	739,19	739,19	739	1
27/03/2025	-0,49%	-3,72	756,37	756,37	756,37	756,37	5K	1
26/03/2025	-0,06%	-0,48	760,09	760,09	760,09	760,09	8K	1
25/03/2025	-0,85%	-6,53	760,57	760,57	760,57	760,57	2K	1
24/03/2025	3,66%	27,10	767,10	767,10	767,10	767,10	2K	1
21/03/2025	0,47%	3,46	740,00	739,06	739,06	740,00	12K	2
20/03/2025	1,73%	12,56	736,54	736,54	736,54	736,54	13K	1
19/03/2025	1,27%	9,05	723,98	723,98	723,98	723,98	9K	1
18/03/2025	-2,27%	-16,59	714,93	714,93	714,93	714,93	16K	1
17/03/2025	2,41%	17,20	731,52	731,52	731,52	731,52	10K	1
14/03/2025	0,89%	6,32	714,32	714,32	714,32	714,32	5K	1
13/03/2025	-3,89%	-28,62	708,00	708,00	708,00	708,00	16K	1
12/03/2025	-0,36%	-2,64	736,62	736,62	736,62	736,62	7K	1
11/03/2025	-4,38%	-33,90	739,26	742,82	739,26	742,82	21K	2
06/03/2025	-5,35%	-43,70	773,16	780,98	773,16	780,98	34K	2
05/03/2025	-0,91%	-7,52	816,86	817,79	816,86	817,79	9K	4
28/02/2025	0,40%	3,31	824,38	824,38	824,38	824,38	30K	1
27/02/2025	1,37%	11,11	821,07	823,97	821,07	823,97	28K	3
26/02/2025	1,52%	12,13	809,96	809,96	809,96	809,96	17K	1
25/02/2025	0,25%	2,02	797,83	797,83	797,83	797,83	797	1
24/02/2025	2,34%	18,20	795,81	795,81	795,81	795,81	9K	1
21/02/2025	-3,79%	-30,64	777,61	777,61	777,61	777,61	19K	1
20/02/2025	-0,72%	-5,89	808,25	810,74	808,25	810,74	2K	3
19/02/2025	-1,01%	-8,32	814,14	814,14	814,14	814,14	7K	1
18/02/2025	-1,43%	-11,89	822,46	816,17	816,17	822,46	11K	2
14/02/2025	1,13%	9,30	834,35	830,58	830,58	834,35	4K	4
13/02/2025	2,08%	16,80	825,05	825,05	825,05	825,05	4K	1
12/02/2025	-0,90%	-7,30	808,25	808,25	808,25	808,25	2K	1
11/02/2025	-2,49%	-20,80	815,55	815,55	815,55	815,55	37K	1
10/02/2025	0,60%	5,02	836,35	836,35	836,35	836,35	4K	1
07/02/2025	-1,69%	-14,30	831,33	831,33	831,33	831,33	45K	1
05/02/2025	1,65%	13,73	845,63	842,63	842,54	845,63	193K	3
04/02/2025	2,12%	17,31	831,90	830,51	830,51	831,90	2M	7
06/01/2025	0,16%	1,31	814,59	814,59	814,59	814,59	814	1
26/12/2024	-0,80%	-6,60	813,28	810,90	810,90	813,28	13K	2
05/12/2024	3,88%	30,63	819,88	819,88	819,88	819,88	3K	3
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	-	-	572,45	576,06	572,45	576,06	385K	12

Date,Open,High,Low,Close,Volume
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
01-Apr-25,736.38,736.38,736.38,736.38,14727
31-Mar-25,748.50,748.50,747.00,747.00,4486
28-Mar-25,739.19,739.19,739.19,739.19,739
27-Mar-25,756.37,756.37,756.37,756.37,4538
26-Mar-25,760.09,760.09,760.09,760.09,7600
25-Mar-25,760.57,760.57,760.57,760.57,1521
24-Mar-25,767.10,767.10,767.10,767.10,1534
21-Mar-25,739.06,740.00,739.06,740.00,11832
20-Mar-25,736.54,736.54,736.54,736.54,13257
19-Mar-25,723.98,723.98,723.98,723.98,8687
18-Mar-25,714.93,714.93,714.93,714.93,16443
17-Mar-25,731.52,731.52,731.52,731.52,9509
14-Mar-25,714.32,714.32,714.32,714.32,5000
13-Mar-25,708.00,708.00,708.00,708.00,15576
12-Mar-25,736.62,736.62,736.62,736.62,6629
11-Mar-25,742.82,742.82,739.26,739.26,20749
06-Mar-25,780.98,780.98,773.16,773.16,34191
05-Mar-25,817.79,817.79,816.86,816.86,8987
28-Feb-25,824.38,824.38,824.38,824.38,29677
27-Feb-25,823.97,823.97,821.07,821.07,27925
26-Feb-25,809.96,809.96,809.96,809.96,17009
25-Feb-25,797.83,797.83,797.83,797.83,797
24-Feb-25,795.81,795.81,795.81,795.81,8753
21-Feb-25,777.61,777.61,777.61,777.61,19440
20-Feb-25,810.74,810.74,808.25,808.25,2429
19-Feb-25,814.14,814.14,814.14,814.14,6513
18-Feb-25,816.17,822.46,816.17,822.46,11470
14-Feb-25,830.58,834.35,830.58,834.35,4160
13-Feb-25,825.05,825.05,825.05,825.05,4125
12-Feb-25,808.25,808.25,808.25,808.25,1616
11-Feb-25,815.55,815.55,815.55,815.55,36699
10-Feb-25,836.35,836.35,836.35,836.35,4181
07-Feb-25,831.33,831.33,831.33,831.33,44891
05-Feb-25,842.63,845.63,842.54,845.63,193259
04-Feb-25,830.51,831.90,830.51,831.90,2070287
06-Jan-25,814.59,814.59,814.59,814.59,814
26-Dec-24,810.90,813.28,810.90,813.28,12976
05-Dec-24,819.88,819.88,819.88,819.88,3279
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

*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