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
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	2,27%	1,51	68,11	67,90	67,90	68,11	12K	2
06/12/2024	2,52%	1,64	66,60	64,96	64,96	66,60	19K	4
05/12/2024	-3,03%	-2,03	64,96	65,45	64,96	65,45	8K	3
04/12/2024	1,06%	0,70	66,99	66,50	66,25	66,99	88K	7
03/12/2024	0,29%	0,19	66,29	66,42	66,29	66,58	9K	3
02/12/2024	1,82%	1,18	66,10	65,65	65,28	66,22	57K	7
29/11/2024	2,04%	1,30	64,92	64,92	64,92	64,92	2K	1
27/11/2024	3,01%	1,86	63,62	63,62	63,62	63,62	3K	1
26/11/2024	-4,59%	-2,97	61,76	64,14	61,76	64,14	2K	2
25/11/2024	1,17%	0,75	64,73	64,83	64,73	64,83	29K	4
22/11/2024	0,03%	0,02	63,98	65,06	63,98	65,06	33K	5
21/11/2024	7,33%	4,37	63,96	62,29	62,29	63,96	9K	3
19/11/2024	-1,76%	-1,07	59,59	60,00	59,59	60,00	8K	3
18/11/2024	-6,56%	-4,26	60,66	63,26	60,66	63,26	13K	3
14/11/2024	-0,06%	-0,04	64,92	64,80	64,80	64,96	15K	3
13/11/2024	-1,69%	-1,12	64,96	65,50	64,96	65,50	35K	2
12/11/2024	0,23%	0,15	66,08	66,16	66,08	66,16	4K	2
11/11/2024	4,65%	2,93	65,93	64,28	64,28	65,93	7K	4
08/11/2024	-2,60%	-1,68	63,00	66,58	63,00	66,58	2K	3
07/11/2024	-0,34%	-0,22	64,68	64,74	64,68	64,74	6K	5
06/11/2024	2,22%	1,41	64,90	64,98	64,90	64,98	4K	2
05/11/2024	0,87%	0,55	63,49	63,29	63,29	64,14	20K	4
04/11/2024	-2,51%	-1,62	62,94	63,46	62,53	63,46	33K	27
01/11/2024	1,89%	1,20	64,56	64,25	64,25	64,56	24K	4
31/10/2024	2,99%	1,84	63,36	62,03	62,03	63,36	119K	9
30/10/2024	2,23%	1,34	61,52	61,52	61,52	61,52	984	1
29/10/2024	1,33%	0,79	60,18	60,24	60,12	60,25	44K	6
28/10/2024	1,42%	0,83	59,39	59,04	59,04	59,50	9K	3
25/10/2024	0,46%	0,27	58,56	58,56	58,56	58,56	58	1
24/10/2024	-0,66%	-0,39	58,29	58,29	58,29	58,29	2K	1
23/10/2024	0,20%	0,12	58,68	58,68	58,68	58,68	2K	1
22/10/2024	-0,58%	-0,34	58,56	58,56	58,56	58,56	175	1
21/10/2024	-0,44%	-0,26	58,90	59,04	58,90	59,16	22K	5
18/10/2024	0,92%	0,54	59,16	57,24	57,24	59,16	883	2
17/10/2024	-1,61%	-0,96	58,62	58,62	58,62	58,62	2K	1
16/10/2024	0,81%	0,48	59,58	59,82	59,58	59,82	774	2
15/10/2024	1,86%	1,08	59,10	59,00	58,62	59,10	49K	5
14/10/2024	-0,62%	-0,36	58,02	58,02	58,02	58,02	754	2
11/10/2024	0,62%	0,36	58,38	58,38	58,38	58,38	2K	1
10/10/2024	-1,02%	-0,60	58,02	58,80	58,02	58,80	291	3
09/10/2024	1,66%	0,96	58,62	58,80	58,62	58,80	7K	2
08/10/2024	0,00%	0,00	57,66	57,80	57,66	57,80	9K	2
07/10/2024	1,16%	0,66	57,66	57,00	57,00	57,78	8K	4
04/10/2024	0,21%	0,12	57,00	57,78	57,00	57,78	1K	2
03/10/2024	0,11%	0,06	56,88	56,88	56,88	56,88	910	1
02/10/2024	-1,46%	-0,84	56,82	57,23	56,76	57,24	68K	5
01/10/2024	0,31%	0,18	57,66	57,66	57,66	57,66	288	1
30/09/2024	-2,43%	-1,43	57,48	57,87	57,48	57,90	5K	52
27/09/2024	1,41%	0,82	58,91	58,68	58,60	59,04	9K	6
26/09/2024	1,06%	0,61	58,09	58,00	57,44	58,09	13K	4
25/09/2024	0,10%	0,06	57,48	57,90	57,32	57,90	54K	5
24/09/2024	0,40%	0,23	57,42	57,87	57,00	57,87	10K	4
23/09/2024	0,81%	0,46	57,19	57,50	56,98	57,50	15K	9
20/09/2024	0,00%	0,00	56,73	56,73	56,73	56,73	283	1
19/09/2024	-1,82%	-1,05	56,73	56,73	56,73	56,73	4K	1
18/09/2024	1,62%	0,92	57,78	57,84	57,78	57,84	34K	5
17/09/2024	-1,97%	-1,14	56,86	57,00	56,86	57,00	7K	3
16/09/2024	-0,85%	-0,50	58,00	58,55	58,00	58,55	6K	3
13/09/2024	0,00%	0,00	58,50	58,50	58,50	58,50	6K	1
12/09/2024	4,39%	2,46	58,50	58,50	58,50	58,50	13K	1
11/09/2024	-1,27%	-0,72	56,04	56,32	56,04	56,32	37K	5
10/09/2024	-1,29%	-0,74	56,76	57,50	56,64	57,50	9K	3
09/09/2024	1,41%	0,80	57,50	57,50	57,36	57,50	19K	4
06/09/2024	-2,98%	-1,74	56,70	58,00	56,70	58,00	15K	12
05/09/2024	-1,47%	-0,87	58,44	58,62	58,44	59,04	14K	5
04/09/2024	1,07%	0,63	59,31	58,92	58,92	59,31	650	2
03/09/2024	1,19%	0,69	58,68	58,60	58,20	58,74	42K	71
02/09/2024	-0,67%	-0,39	57,99	64,25	57,99	64,25	122	2
30/08/2024	-2,11%	-1,26	58,38	58,38	58,38	58,38	5K	1
29/08/2024	-0,40%	-0,24	59,64	60,43	59,64	60,43	5K	3
28/08/2024	3,33%	1,93	59,88	58,56	58,28	59,88	21K	4
27/08/2024	-7,01%	-4,37	57,95	58,76	57,95	59,34	9K	17
26/08/2024	0,94%	0,58	62,32	62,32	62,32	62,32	2K	1
23/08/2024	-1,06%	-0,66	61,74	61,20	61,20	62,00	20K	4
22/08/2024	2,67%	1,62	62,40	62,03	62,03	62,70	3K	11
21/08/2024	2,22%	1,32	60,78	60,40	60,40	60,78	6K	3
20/08/2024	-1,18%	-0,71	59,46	59,46	59,46	59,46	1K	1
19/08/2024	0,72%	0,43	60,17	58,98	58,98	60,17	6K	2
16/08/2024	-1,22%	-0,74	59,74	60,48	59,74	60,48	3K	3
15/08/2024	7,35%	4,14	60,48	59,25	59,25	60,48	60K	4
14/08/2024	0,79%	0,44	56,34	56,45	56,22	56,45	3K	3
13/08/2024	-1,74%	-0,99	55,90	56,40	55,90	56,46	15K	11
12/08/2024	-0,82%	-0,47	56,89	56,76	56,52	56,89	25K	7
09/08/2024	1,49%	0,84	57,36	59,16	56,46	59,16	128K	15
08/08/2024	-3,71%	-2,18	56,52	57,00	56,52	57,00	18K	4
07/08/2024	-1,23%	-0,73	58,70	59,00	58,70	59,00	12K	4
06/08/2024	-1,64%	-0,99	59,43	61,12	59,43	61,12	6K	2
05/08/2024	-4,70%	-2,98	60,42	61,95	60,42	61,95	32K	3
02/08/2024	-0,60%	-0,38	63,40	62,16	62,16	63,40	313	3
01/08/2024	-4,21%	-2,80	63,78	63,94	63,78	63,94	511	2
31/07/2024	5,28%	3,34	66,58	66,58	66,58	66,58	332	2
30/07/2024	-2,65%	-1,72	63,24	62,51	62,51	63,24	63K	4
25/07/2024	-1,86%	-1,23	64,96	66,01	64,96	66,01	8K	4
24/07/2024	0,87%	0,57	66,19	65,63	65,63	66,19	26K	3
23/07/2024	3,18%	2,02	65,62	64,50	64,50	65,69	327	3
22/07/2024	-3,27%	-2,15	63,60	63,29	62,71	63,66	945	4
18/07/2024	1,06%	0,69	65,75	65,94	65,75	65,94	3K	4
17/07/2024	4,16%	2,60	65,06	65,00	64,93	65,06	29K	9
12/07/2024	-2,92%	-1,88	62,46	62,99	62,45	62,99	64K	3
11/07/2024	2,03%	1,28	64,34	64,11	64,11	64,34	5K	5
10/07/2024	1,63%	1,01	63,06	63,58	62,91	63,58	1K	6
09/07/2024	0,98%	0,60	62,05	62,05	62,05	62,05	186	1
08/07/2024	-4,64%	-2,99	61,45	62,59	61,45	62,59	22K	9
05/07/2024	0,75%	0,48	64,44	64,16	61,00	64,44	134K	10
03/07/2024	5,16%	3,14	63,96	62,19	62,19	66,54	149K	15
02/07/2024	6,38%	3,65	60,82	59,86	59,00	60,82	11K	7
01/07/2024	-	-	57,17	57,70	57,17	57,70	12K	2

Date,Open,High,Low,Close,Volume
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
06-Dec-24,64.96,66.60,64.96,66.60,19305
05-Dec-24,65.45,65.45,64.96,64.96,7588
04-Dec-24,66.50,66.99,66.25,66.99,88204
03-Dec-24,66.42,66.58,66.29,66.29,9495
02-Dec-24,65.65,66.22,65.28,66.10,57081
29-Nov-24,64.92,64.92,64.92,64.92,1623
27-Nov-24,63.62,63.62,63.62,63.62,2990
26-Nov-24,64.14,64.14,61.76,61.76,1978
25-Nov-24,64.83,64.83,64.73,64.73,28510
22-Nov-24,65.06,65.06,63.98,63.98,33150
21-Nov-24,62.29,63.96,62.29,63.96,8689
19-Nov-24,60.00,60.00,59.59,59.59,7526
18-Nov-24,63.26,63.26,60.66,60.66,13198
14-Nov-24,64.80,64.96,64.80,64.92,15327
13-Nov-24,65.50,65.50,64.96,64.96,34816
12-Nov-24,66.16,66.16,66.08,66.08,4365
11-Nov-24,64.28,65.93,64.28,65.93,6975
08-Nov-24,66.58,66.58,63.00,63.00,2029
07-Nov-24,64.74,64.74,64.68,64.68,5629
06-Nov-24,64.98,64.98,64.90,64.90,3573
05-Nov-24,63.29,64.14,63.29,63.49,19813
04-Nov-24,63.46,63.46,62.53,62.94,33486
01-Nov-24,64.25,64.56,64.25,64.56,24320
31-Oct-24,62.03,63.36,62.03,63.36,119300
30-Oct-24,61.52,61.52,61.52,61.52,984
29-Oct-24,60.24,60.25,60.12,60.18,43965
28-Oct-24,59.04,59.50,59.04,59.39,9479
25-Oct-24,58.56,58.56,58.56,58.56,58
24-Oct-24,58.29,58.29,58.29,58.29,2215
23-Oct-24,58.68,58.68,58.68,58.68,1995
22-Oct-24,58.56,58.56,58.56,58.56,175
21-Oct-24,59.04,59.16,58.90,58.90,22093
18-Oct-24,57.24,59.16,57.24,59.16,883
17-Oct-24,58.62,58.62,58.62,58.62,1934
16-Oct-24,59.82,59.82,59.58,59.58,774
15-Oct-24,59.00,59.10,58.62,59.10,49090
14-Oct-24,58.02,58.02,58.02,58.02,754
11-Oct-24,58.38,58.38,58.38,58.38,1576
10-Oct-24,58.80,58.80,58.02,58.02,291
09-Oct-24,58.80,58.80,58.62,58.62,7345
08-Oct-24,57.80,57.80,57.66,57.66,9066
07-Oct-24,57.00,57.78,57.00,57.66,8055
04-Oct-24,57.78,57.78,57.00,57.00,1027
03-Oct-24,56.88,56.88,56.88,56.88,910
02-Oct-24,57.23,57.24,56.76,56.82,67967
01-Oct-24,57.66,57.66,57.66,57.66,288
30-Sep-24,57.87,57.90,57.48,57.48,4792
27-Sep-24,58.68,59.04,58.60,58.91,9433
26-Sep-24,58.00,58.09,57.44,58.09,13457
25-Sep-24,57.90,57.90,57.32,57.48,53692
24-Sep-24,57.87,57.87,57.00,57.42,10406
23-Sep-24,57.50,57.50,56.98,57.19,14806
20-Sep-24,56.73,56.73,56.73,56.73,283
19-Sep-24,56.73,56.73,56.73,56.73,4254
18-Sep-24,57.84,57.84,57.78,57.78,34291
17-Sep-24,57.00,57.00,56.86,56.86,7406
16-Sep-24,58.55,58.55,58.00,58.00,5917
13-Sep-24,58.50,58.50,58.50,58.50,5674
12-Sep-24,58.50,58.50,58.50,58.50,12636
11-Sep-24,56.32,56.32,56.04,56.04,36787
10-Sep-24,57.50,57.50,56.64,56.76,8640
09-Sep-24,57.50,57.50,57.36,57.50,19028
06-Sep-24,58.00,58.00,56.70,56.70,14857
05-Sep-24,58.62,59.04,58.44,58.44,14307
04-Sep-24,58.92,59.31,58.92,59.31,650
03-Sep-24,58.60,58.74,58.20,58.68,42473
02-Sep-24,64.25,64.25,57.99,57.99,122
30-Aug-24,58.38,58.38,58.38,58.38,5079
29-Aug-24,60.43,60.43,59.64,59.64,5464
28-Aug-24,58.56,59.88,58.28,59.88,20964
27-Aug-24,58.76,59.34,57.95,57.95,8787
26-Aug-24,62.32,62.32,62.32,62.32,1620
23-Aug-24,61.20,62.00,61.20,61.74,19867
22-Aug-24,62.03,62.70,62.03,62.40,3377
21-Aug-24,60.40,60.78,60.40,60.78,5755
20-Aug-24,59.46,59.46,59.46,59.46,1308
19-Aug-24,58.98,60.17,58.98,60.17,5589
16-Aug-24,60.48,60.48,59.74,59.74,3068
15-Aug-24,59.25,60.48,59.25,60.48,60483
14-Aug-24,56.45,56.45,56.22,56.34,3095
13-Aug-24,56.40,56.46,55.90,55.90,15307
12-Aug-24,56.76,56.89,56.52,56.89,25122
09-Aug-24,59.16,59.16,56.46,57.36,128223
08-Aug-24,57.00,57.00,56.52,56.52,17617
07-Aug-24,59.00,59.00,58.70,58.70,12211
06-Aug-24,61.12,61.12,59.43,59.43,6246
05-Aug-24,61.95,61.95,60.42,60.42,31898
02-Aug-24,62.16,63.40,62.16,63.40,313
01-Aug-24,63.94,63.94,63.78,63.78,511
31-Jul-24,66.58,66.58,66.58,66.58,332
30-Jul-24,62.51,63.24,62.51,63.24,62661
25-Jul-24,66.01,66.01,64.96,64.96,8260
24-Jul-24,65.63,66.19,65.63,66.19,26429
23-Jul-24,64.50,65.69,64.50,65.62,327
22-Jul-24,63.29,63.66,62.71,63.60,945
18-Jul-24,65.94,65.94,65.75,65.75,3024
17-Jul-24,65.00,65.06,64.93,65.06,28634
12-Jul-24,62.99,62.99,62.45,62.46,64270
11-Jul-24,64.11,64.34,64.11,64.34,4984
10-Jul-24,63.58,63.58,62.91,63.06,1263
09-Jul-24,62.05,62.05,62.05,62.05,186
08-Jul-24,62.59,62.59,61.45,61.45,21958
05-Jul-24,64.16,64.44,61.00,64.44,134019
03-Jul-24,62.19,66.54,62.19,63.96,149053
02-Jul-24,59.86,60.82,59.00,60.82,11418
01-Jul-24,57.70,57.70,57.17,57.17,12490

*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