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
23/07/2026	-0,02%	-0,11	690,10	690,10	690,10	690,10	6K	1
22/07/2026	-1,64%	-11,54	690,21	690,21	690,21	690,21	8K	1
21/07/2026	-0,39%	-2,72	701,75	701,75	701,75	701,75	3K	1
20/07/2026	3,14%	21,45	704,47	704,47	704,47	704,47	4K	1
14/07/2026	-5,27%	-37,96	683,02	683,02	683,02	683,02	3K	1
09/07/2026	0,01%	0,09	720,98	721,98	720,98	721,98	2K	2
08/07/2026	-2,53%	-18,71	720,89	720,89	720,89	720,89	4K	1
07/07/2026	2,34%	16,88	739,60	739,60	739,60	739,60	5K	1
06/07/2026	-1,46%	-10,71	722,72	722,72	722,72	722,72	1K	1
02/07/2026	4,34%	30,52	733,43	733,43	733,43	733,43	2K	1
29/06/2026	1,17%	8,16	702,91	702,91	702,91	702,91	4K	1
25/06/2026	-0,60%	-4,22	694,75	697,22	694,75	697,22	4K	2
24/06/2026	1,27%	8,75	698,97	698,97	698,97	698,97	5K	1
23/06/2026	3,05%	20,42	690,22	690,22	690,22	690,22	2K	1
22/06/2026	-0,78%	-5,24	669,80	669,80	669,80	669,80	3K	1
12/06/2026	0,56%	3,74	675,04	675,04	675,04	675,04	3K	1
11/06/2026	-5,33%	-37,77	671,30	671,30	671,30	671,30	671	1
09/06/2026	5,64%	37,85	709,07	709,07	709,07	709,07	6K	1
05/06/2026	5,09%	32,49	671,22	671,22	671,22	671,22	4K	1
03/06/2026	0,58%	3,71	638,73	638,73	638,73	638,73	6K	1
29/05/2026	0,00%	0,00	635,02	635,02	635,02	635,02	4K	2
28/05/2026	-3,73%	-24,58	635,02	635,02	635,02	635,02	3K	1
22/05/2026	1,20%	7,81	659,60	655,60	655,60	659,60	3K	2
21/05/2026	-0,20%	-1,31	651,79	651,79	651,79	651,79	651	1
20/05/2026	0,26%	1,68	653,10	653,10	653,10	653,10	2K	1
19/05/2026	-0,04%	-0,28	651,42	651,42	651,42	651,42	1K	1
18/05/2026	-6,88%	-48,16	651,70	651,70	651,70	651,70	7K	1
13/05/2026	-0,51%	-3,61	699,86	699,86	699,86	699,86	699	1
12/05/2026	-2,39%	-17,26	703,47	703,47	703,47	703,47	703	1
07/05/2026	0,55%	3,93	720,73	720,73	720,73	720,73	720	1
06/05/2026	2,37%	16,58	716,80	716,80	716,80	716,80	2K	1
05/05/2026	0,51%	3,54	700,22	700,22	700,22	700,22	700	1
04/05/2026	-1,57%	-11,09	696,68	696,68	696,68	696,68	5K	1
30/04/2026	-1,22%	-8,71	707,77	707,77	707,77	707,77	707	1
29/04/2026	-1,76%	-12,81	716,48	716,48	716,48	716,48	6K	1
27/04/2026	-1,18%	-8,73	729,29	729,29	729,29	729,29	5K	1
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	-	-	813,70	813,70	813,70	813,70	813	1

Date,Open,High,Low,Close,Volume
23-Jul-26,690.10,690.10,690.10,690.10,5520
22-Jul-26,690.21,690.21,690.21,690.21,8282
21-Jul-26,701.75,701.75,701.75,701.75,2807
20-Jul-26,704.47,704.47,704.47,704.47,4226
14-Jul-26,683.02,683.02,683.02,683.02,2732
09-Jul-26,721.98,721.98,720.98,720.98,2163
08-Jul-26,720.89,720.89,720.89,720.89,3604
07-Jul-26,739.60,739.60,739.60,739.60,5177
06-Jul-26,722.72,722.72,722.72,722.72,1445
02-Jul-26,733.43,733.43,733.43,733.43,2200
29-Jun-26,702.91,702.91,702.91,702.91,3514
25-Jun-26,697.22,697.22,694.75,694.75,4175
24-Jun-26,698.97,698.97,698.97,698.97,4892
23-Jun-26,690.22,690.22,690.22,690.22,2070
22-Jun-26,669.80,669.80,669.80,669.80,2679
12-Jun-26,675.04,675.04,675.04,675.04,2700
11-Jun-26,671.30,671.30,671.30,671.30,671
09-Jun-26,709.07,709.07,709.07,709.07,5672
05-Jun-26,671.22,671.22,671.22,671.22,4027
03-Jun-26,638.73,638.73,638.73,638.73,5748
29-May-26,635.02,635.02,635.02,635.02,3810
28-May-26,635.02,635.02,635.02,635.02,2540
22-May-26,655.60,659.60,655.60,659.60,2626
21-May-26,651.79,651.79,651.79,651.79,651
20-May-26,653.10,653.10,653.10,653.10,1959
19-May-26,651.42,651.42,651.42,651.42,1302
18-May-26,651.70,651.70,651.70,651.70,7168
13-May-26,699.86,699.86,699.86,699.86,699
12-May-26,703.47,703.47,703.47,703.47,703
07-May-26,720.73,720.73,720.73,720.73,720
06-May-26,716.80,716.80,716.80,716.80,2150
05-May-26,700.22,700.22,700.22,700.22,700
04-May-26,696.68,696.68,696.68,696.68,4876
30-Apr-26,707.77,707.77,707.77,707.77,707
29-Apr-26,716.48,716.48,716.48,716.48,5731
27-Apr-26,729.29,729.29,729.29,729.29,5105
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

*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