Cotação atual, histórico e gráfico do papel: C1BS34

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 C1BS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2025	-1,09%	-0,75	68,30	69,00	68,30	69,00	53K	10
07/07/2025	-1,07%	-0,75	69,05	69,90	69,05	69,90	1K	16
02/07/2025	-3,12%	-2,25	69,80	69,95	69,80	70,10	419	4
01/07/2025	0,98%	0,70	72,05	71,35	71,20	72,05	13K	6
27/06/2025	4,77%	3,25	71,35	67,88	67,88	71,35	995	2
26/06/2025	-0,12%	-0,08	68,10	67,97	67,97	68,10	544	2
25/06/2025	0,31%	0,21	68,18	68,11	67,83	68,18	4K	3

24/06/2025	0,41%	0,28	67,97	67,97	67,97	67,97	611	1
23/06/2025	-0,84%	-0,57	67,69	67,77	67,69	67,77	1K	2
20/06/2025	3,08%	2,04	68,26	67,30	67,30	68,26	271	2
18/06/2025	0,15%	0,10	66,22	66,22	66,22	66,22	529	1
17/06/2025	0,55%	0,36	66,12	66,12	66,12	66,12	595	1
16/06/2025	-2,29%	-1,54	65,76	65,76	65,76	65,76	197	1
13/06/2025	1,85%	1,22	67,30	67,30	67,30	67,30	605	1
12/06/2025	-1,96%	-1,32	66,08	67,40	66,08	67,40	2K	2
11/06/2025	-0,98%	-0,67	67,40	67,40	67,40	67,40	47K	1
10/06/2025	1,72%	1,15	68,07	68,07	68,07	68,07	1K	1
09/06/2025	0,97%	0,64	66,92	66,29	66,29	66,92	868	2
06/06/2025	-0,73%	-0,49	66,28	66,71	66,28	66,71	663	3
05/06/2025	-1,02%	-0,69	66,77	66,77	66,77	66,77	1K	1
04/06/2025	-1,01%	-0,69	67,46	67,46	67,46	67,46	1K	1
03/06/2025	0,66%	0,45	68,15	68,15	68,15	68,15	2K	2
02/06/2025	-1,81%	-1,25	67,70	67,70	67,70	67,70	2K	1
30/05/2025	0,36%	0,25	68,95	69,23	68,95	69,23	3K	2
29/05/2025	-0,65%	-0,45	68,70	68,70	68,70	68,70	755	1
28/05/2025	2,26%	1,53	69,15	68,32	68,18	69,15	2K	3
27/05/2025	-0,41%	-0,28	67,62	67,62	67,62	67,62	2K	1
23/05/2025	0,92%	0,62	67,90	67,90	67,90	67,90	1K	1
21/05/2025	0,73%	0,49	67,28	67,28	67,28	67,28	807	1
20/05/2025	0,59%	0,39	66,79	66,75	66,75	66,79	400	2
19/05/2025	0,08%	0,05	66,40	66,40	66,40	66,40	796	2
16/05/2025	-1,37%	-0,92	66,35	66,35	66,35	66,35	1K	1
15/05/2025	1,48%	0,98	67,27	67,27	67,27	67,27	67	1
14/05/2025	-1,66%	-1,12	66,29	66,29	66,29	66,29	729	1
13/05/2025	-0,41%	-0,28	67,41	67,50	67,41	67,50	9K	3
12/05/2025	1,26%	0,84	67,69	68,74	67,69	68,74	2K	2
09/05/2025	1,32%	0,87	66,85	66,38	66,38	66,85	5K	2
08/05/2025	-0,69%	-0,46	65,98	65,98	65,98	65,98	2K	1
07/05/2025	1,31%	0,86	66,44	66,44	66,44	66,44	265	1
06/05/2025	2,37%	1,52	65,58	65,58	65,58	65,58	2K	1
05/05/2025	-1,60%	-1,04	64,06	64,06	64,06	64,06	128	1
02/05/2025	-1,36%	-0,90	65,10	65,10	65,10	65,10	4K	1
30/04/2025	0,00%	0,00	66,00	66,00	66,00	66,00	792	1
29/04/2025	0,02%	0,01	66,00	66,00	66,00	66,00	1K	1
28/04/2025	-1,18%	-0,79	65,99	65,99	65,99	65,99	4K	2
25/04/2025	4,36%	2,79	66,78	66,78	66,78	66,78	5K	1
24/04/2025	-0,12%	-0,08	63,99	63,99	63,99	63,99	767	1
23/04/2025	1,70%	1,07	64,07	63,82	63,82	64,07	6K	2
22/04/2025	-0,94%	-0,60	63,00	62,78	62,78	63,00	4K	2
17/04/2025	1,44%	0,90	63,60	63,60	63,60	63,60	1K	1
16/04/2025	-1,45%	-0,92	62,70	63,62	62,70	63,62	4K	3
15/04/2025	0,60%	0,38	63,62	63,62	63,62	63,62	5K	2
14/04/2025	1,43%	0,89	63,24	61,50	61,50	63,24	820	2
11/04/2025	-2,97%	-1,91	62,35	63,36	62,35	63,36	9K	5
10/04/2025	-1,70%	-1,11	64,26	64,68	64,26	64,68	4K	2
09/04/2025	2,40%	1,53	65,37	64,16	64,16	65,37	2K	2
08/04/2025	-0,41%	-0,26	63,84	63,86	63,84	63,86	3K	2
07/04/2025	-0,30%	-0,19	64,10	64,11	64,10	64,11	8K	2
04/04/2025	-2,19%	-1,44	64,29	64,78	64,00	64,78	81K	7
03/04/2025	-2,07%	-1,39	65,73	65,44	65,44	65,73	6K	2
02/04/2025	-0,01%	-0,01	67,12	67,12	67,12	67,12	268	1
01/04/2025	-1,74%	-1,19	67,13	67,13	67,13	67,13	2K	1
31/03/2025	2,97%	1,97	68,32	68,32	68,32	68,32	6K	2
28/03/2025	-0,88%	-0,59	66,35	66,35	66,35	66,35	2K	1
27/03/2025	-1,31%	-0,89	66,94	67,76	66,94	67,76	7K	2
26/03/2025	2,56%	1,69	67,83	66,76	66,76	67,83	5K	7
25/03/2025	-0,69%	-0,46	66,14	66,14	66,14	66,14	859	1
24/03/2025	-2,30%	-1,57	66,60	66,60	66,60	66,60	5K	1
21/03/2025	0,28%	0,19	68,17	67,98	67,98	68,17	5K	2
20/03/2025	3,06%	2,02	67,98	67,98	67,98	67,98	2K	2
19/03/2025	-0,18%	-0,12	65,96	65,96	65,96	65,96	4K	1
18/03/2025	-0,44%	-0,29	66,08	65,71	65,71	66,08	2K	2
17/03/2025	-2,40%	-1,63	66,37	66,37	66,37	66,37	2K	1
14/03/2025	0,10%	0,07	68,00	68,00	68,00	68,00	4K	1
13/03/2025	2,12%	1,41	67,93	67,23	67,23	67,93	5K	2
12/03/2025	-0,81%	-0,54	66,52	66,52	66,52	66,52	3K	1
11/03/2025	-4,40%	-3,09	67,06	66,90	66,58	67,06	7K	3
10/03/2025	-2,23%	-1,60	70,15	69,72	69,72	70,35	57K	4
07/03/2025	5,79%	3,93	71,75	68,85	68,85	72,40	11K	5
06/03/2025	2,31%	1,53	67,82	67,82	67,82	67,82	6K	1
05/03/2025	-1,07%	-0,72	66,29	66,29	66,29	66,29	2K	1
28/02/2025	1,95%	1,28	67,01	67,01	67,01	67,01	4K	1
27/02/2025	1,73%	1,12	65,73	65,73	65,73	65,73	5K	1
26/02/2025	-3,22%	-2,15	64,61	64,61	64,61	64,61	6K	1
25/02/2025	-1,58%	-1,07	66,76	66,76	66,76	66,76	2K	1
24/02/2025	2,11%	1,40	67,83	66,47	66,47	67,83	102K	5
21/02/2025	1,28%	0,84	66,43	65,86	65,86	66,43	16K	3
20/02/2025	-0,47%	-0,31	65,59	65,45	65,27	65,59	59K	3
19/02/2025	2,74%	1,76	65,90	65,90	65,90	65,90	3K	1
18/02/2025	0,09%	0,06	64,14	64,85	64,14	64,85	3K	2
14/02/2025	2,46%	1,54	64,08	64,08	64,08	64,08	833	1
13/02/2025	1,81%	1,11	62,54	62,54	62,54	62,54	750	1
12/02/2025	0,34%	0,21	61,43	60,80	60,80	61,43	612	2
11/02/2025	-0,05%	-0,03	61,22	61,22	61,22	61,22	1K	1
10/02/2025	-1,00%	-0,62	61,25	61,87	61,25	61,87	2K	2
07/02/2025	-1,01%	-0,63	61,87	61,87	61,87	61,87	433	1
06/02/2025	-0,29%	-0,18	62,50	62,22	62,22	62,50	14K	2
05/02/2025	-0,82%	-0,52	62,68	62,68	62,68	62,68	313	1
04/02/2025	1,54%	0,96	63,20	63,20	63,20	63,20	2K	1
03/02/2025	-1,49%	-0,94	62,24	62,24	62,24	62,24	311	1
31/01/2025	-0,94%	-0,60	63,18	63,60	63,18	63,60	126	2
30/01/2025	-1,88%	-1,22	63,78	63,78	63,78	63,78	4K	1
29/01/2025	0,71%	0,46	65,00	65,08	65,00	65,08	3K	2
28/01/2025	-1,86%	-1,22	64,54	65,57	64,54	65,57	7K	2
27/01/2025	-0,66%	-0,44	65,76	65,49	65,47	65,76	71K	3
24/01/2025	3,58%	2,29	66,20	63,90	63,90	66,20	3K	4
23/01/2025	2,88%	1,79	63,91	63,36	63,36	63,91	4K	2
22/01/2025	-1,08%	-0,68	62,12	62,12	62,12	62,12	2K	1
21/01/2025	0,16%	0,10	62,80	62,80	62,80	62,80	879	1
17/01/2025	1,13%	0,70	62,70	62,70	62,70	62,70	2K	1
16/01/2025	-1,38%	-0,87	62,00	62,22	62,00	62,22	683	2
15/01/2025	-2,41%	-1,55	62,87	64,21	62,87	64,21	29K	4
14/01/2025	0,16%	0,10	64,42	65,05	64,42	65,08	1K	3
13/01/2025	0,25%	0,16	64,32	64,00	64,00	64,32	964	3
10/01/2025	-1,26%	-0,82	64,16	64,16	64,16	64,16	513	1
08/01/2025	-2,65%	-1,77	64,98	65,44	64,16	65,44	40K	6
07/01/2025	-0,37%	-0,25	66,75	66,61	66,61	67,27	16K	103
06/01/2025	2,15%	1,41	67,00	67,20	67,00	67,20	8K	4
03/01/2025	1,97%	1,27	65,59	65,04	65,04	65,59	9K	4
02/01/2025	1,32%	0,84	64,32	64,32	64,32	64,32	4K	1
30/12/2024	-1,21%	-0,78	63,48	63,74	63,24	63,74	3K	4
27/12/2024	0,33%	0,21	64,26	64,74	64,26	64,74	9K	3
26/12/2024	-0,51%	-0,33	64,05	63,84	63,84	64,05	29K	2
23/12/2024	-0,68%	-0,44	64,38	64,50	64,38	64,50	7K	2
20/12/2024	0,00%	0,00	64,82	64,82	64,82	64,82	3K	2
19/12/2024	-5,70%	-3,92	64,82	65,55	64,82	65,55	46K	5
18/12/2024	4,47%	2,94	68,74	66,62	66,62	68,74	8K	4
17/12/2024	-2,69%	-1,82	65,80	67,06	65,80	67,06	6K	39
16/12/2024	3,02%	1,98	67,62	67,44	67,00	67,62	28K	8
13/12/2024	-7,34%	-5,20	65,64	67,92	65,64	67,92	3K	3
12/12/2024	5,17%	3,48	70,84	68,97	68,97	70,91	35K	7
11/12/2024	0,45%	0,30	67,36	67,55	67,36	67,55	20K	2
10/12/2024	-1,54%	-1,05	67,06	67,20	66,85	67,34	87K	9
09/12/2024	-	-	68,11	67,90	67,90	68,11	12K	2

Date,Open,High,Low,Close,Volume
08-Jul-25,69.00,69.00,68.30,68.30,53357
07-Jul-25,69.90,69.90,69.05,69.05,1111
02-Jul-25,69.95,70.10,69.80,69.80,419
01-Jul-25,71.35,72.05,71.20,72.05,13449
27-Jun-25,67.88,71.35,67.88,71.35,995
26-Jun-25,67.97,68.10,67.97,68.10,544
25-Jun-25,68.11,68.18,67.83,68.18,4015
24-Jun-25,67.97,67.97,67.97,67.97,611
23-Jun-25,67.77,67.77,67.69,67.69,1016
20-Jun-25,67.30,68.26,67.30,68.26,271
18-Jun-25,66.22,66.22,66.22,66.22,529
17-Jun-25,66.12,66.12,66.12,66.12,595
16-Jun-25,65.76,65.76,65.76,65.76,197
13-Jun-25,67.30,67.30,67.30,67.30,605
12-Jun-25,67.40,67.40,66.08,66.08,1587
11-Jun-25,67.40,67.40,67.40,67.40,47112
10-Jun-25,68.07,68.07,68.07,68.07,1497
09-Jun-25,66.29,66.92,66.29,66.92,868
06-Jun-25,66.71,66.71,66.28,66.28,663
05-Jun-25,66.77,66.77,66.77,66.77,1201
04-Jun-25,67.46,67.46,67.46,67.46,1079
03-Jun-25,68.15,68.15,68.15,68.15,2248
02-Jun-25,67.70,67.70,67.70,67.70,2098
30-May-25,69.23,69.23,68.95,68.95,2830
29-May-25,68.70,68.70,68.70,68.70,755
28-May-25,68.32,69.15,68.18,69.15,1573
27-May-25,67.62,67.62,67.62,67.62,1555
23-May-25,67.90,67.90,67.90,67.90,1018
21-May-25,67.28,67.28,67.28,67.28,807
20-May-25,66.75,66.79,66.75,66.79,400
19-May-25,66.40,66.40,66.40,66.40,796
16-May-25,66.35,66.35,66.35,66.35,1393
15-May-25,67.27,67.27,67.27,67.27,67
14-May-25,66.29,66.29,66.29,66.29,729
13-May-25,67.50,67.50,67.41,67.41,8637
12-May-25,68.74,68.74,67.69,67.69,2372
09-May-25,66.38,66.85,66.38,66.85,5011
08-May-25,65.98,65.98,65.98,65.98,1781
07-May-25,66.44,66.44,66.44,66.44,265
06-May-25,65.58,65.58,65.58,65.58,1967
05-May-25,64.06,64.06,64.06,64.06,128
02-May-25,65.10,65.10,65.10,65.10,3840
30-Apr-25,66.00,66.00,66.00,66.00,792
29-Apr-25,66.00,66.00,66.00,66.00,1452
28-Apr-25,65.99,65.99,65.99,65.99,4025
25-Apr-25,66.78,66.78,66.78,66.78,4607
24-Apr-25,63.99,63.99,63.99,63.99,767
23-Apr-25,63.82,64.07,63.82,64.07,5938
22-Apr-25,62.78,63.00,62.78,63.00,3769
17-Apr-25,63.60,63.60,63.60,63.60,1335
16-Apr-25,63.62,63.62,62.70,62.70,3712
15-Apr-25,63.62,63.62,63.62,63.62,4644
14-Apr-25,61.50,63.24,61.50,63.24,820
11-Apr-25,63.36,63.36,62.35,62.35,8873
10-Apr-25,64.68,64.68,64.26,64.26,3920
09-Apr-25,64.16,65.37,64.16,65.37,2286
08-Apr-25,63.86,63.86,63.84,63.84,3383
07-Apr-25,64.11,64.11,64.10,64.10,8333
04-Apr-25,64.78,64.78,64.00,64.29,81218
03-Apr-25,65.44,65.73,65.44,65.73,6046
02-Apr-25,67.12,67.12,67.12,67.12,268
01-Apr-25,67.13,67.13,67.13,67.13,2349
31-Mar-25,68.32,68.32,68.32,68.32,6284
28-Mar-25,66.35,66.35,66.35,66.35,2123
27-Mar-25,67.76,67.76,66.94,66.94,7203
26-Mar-25,66.76,67.83,66.76,67.83,4947
25-Mar-25,66.14,66.14,66.14,66.14,859
24-Mar-25,66.60,66.60,66.60,66.60,4528
21-Mar-25,67.98,68.17,67.98,68.17,5103
20-Mar-25,67.98,67.98,67.98,67.98,1563
19-Mar-25,65.96,65.96,65.96,65.96,3561
18-Mar-25,65.71,66.08,65.71,66.08,1717
17-Mar-25,66.37,66.37,66.37,66.37,1659
14-Mar-25,68.00,68.00,68.00,68.00,3604
13-Mar-25,67.23,67.93,67.23,67.93,5263
12-Mar-25,66.52,66.52,66.52,66.52,2993
11-Mar-25,66.90,67.06,66.58,67.06,7492
10-Mar-25,69.72,70.35,69.72,70.15,56505
07-Mar-25,68.85,72.40,68.85,71.75,11305
06-Mar-25,67.82,67.82,67.82,67.82,6375
05-Mar-25,66.29,66.29,66.29,66.29,1789
28-Feb-25,67.01,67.01,67.01,67.01,4355
27-Feb-25,65.73,65.73,65.73,65.73,5126
26-Feb-25,64.61,64.61,64.61,64.61,6202
25-Feb-25,66.76,66.76,66.76,66.76,1602
24-Feb-25,66.47,67.83,66.47,67.83,101567
21-Feb-25,65.86,66.43,65.86,66.43,16159
20-Feb-25,65.45,65.59,65.27,65.59,59487
19-Feb-25,65.90,65.90,65.90,65.90,3360
18-Feb-25,64.85,64.85,64.14,64.14,3143
14-Feb-25,64.08,64.08,64.08,64.08,833
13-Feb-25,62.54,62.54,62.54,62.54,750
12-Feb-25,60.80,61.43,60.80,61.43,612
11-Feb-25,61.22,61.22,61.22,61.22,1469
10-Feb-25,61.87,61.87,61.25,61.25,2145
07-Feb-25,61.87,61.87,61.87,61.87,433
06-Feb-25,62.22,62.50,62.22,62.50,13875
05-Feb-25,62.68,62.68,62.68,62.68,313
04-Feb-25,63.20,63.20,63.20,63.20,1959
03-Feb-25,62.24,62.24,62.24,62.24,311
31-Jan-25,63.60,63.60,63.18,63.18,126
30-Jan-25,63.78,63.78,63.78,63.78,3699
29-Jan-25,65.08,65.08,65.00,65.00,3315
28-Jan-25,65.57,65.57,64.54,64.54,7217
27-Jan-25,65.49,65.76,65.47,65.76,70740
24-Jan-25,63.90,66.20,63.90,66.20,3286
23-Jan-25,63.36,63.91,63.36,63.91,3706
22-Jan-25,62.12,62.12,62.12,62.12,1739
21-Jan-25,62.80,62.80,62.80,62.80,879
17-Jan-25,62.70,62.70,62.70,62.70,1943
16-Jan-25,62.22,62.22,62.00,62.00,683
15-Jan-25,64.21,64.21,62.87,62.87,29189
14-Jan-25,65.05,65.08,64.42,64.42,1040
13-Jan-25,64.00,64.32,64.00,64.32,964
10-Jan-25,64.16,64.16,64.16,64.16,513
08-Jan-25,65.44,65.44,64.16,64.98,40243
07-Jan-25,66.61,67.27,66.61,66.75,15690
06-Jan-25,67.20,67.20,67.00,67.00,7976
03-Jan-25,65.04,65.59,65.04,65.59,8972
02-Jan-25,64.32,64.32,64.32,64.32,3923
30-Dec-24,63.74,63.74,63.24,63.48,2606
27-Dec-24,64.74,64.74,64.26,64.26,8928
26-Dec-24,63.84,64.05,63.84,64.05,28862
23-Dec-24,64.50,64.50,64.38,64.38,7158
20-Dec-24,64.82,64.82,64.82,64.82,2981
19-Dec-24,65.55,65.55,64.82,64.82,46048
18-Dec-24,66.62,68.74,66.62,68.74,8451
17-Dec-24,67.06,67.06,65.80,65.80,5641
16-Dec-24,67.44,67.62,67.00,67.62,28026
13-Dec-24,67.92,67.92,65.64,65.64,3110
12-Dec-24,68.97,70.91,68.97,70.84,34997
11-Dec-24,67.55,67.55,67.36,67.36,20451
10-Dec-24,67.20,67.34,66.85,67.06,87438
09-Dec-24,67.90,68.11,67.90,68.11,11830

*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: C1BS34