Cotação atual, histórico e gráfico do papel: C1BS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/11/2020 | 4,54% | 8,19 | 188,45 | 188,45 | 188,45 | 188,45 | 188 | 1 |
| 25/11/2020 | -5,00% | -9,49 | 180,26 | 180,26 | 180,26 | 180,26 | 180 | 1 |
| 24/11/2020 | -0,29% | -0,55 | 189,75 | 189,75 | 189,75 | 189,75 | 189 | 1 |
| 23/11/2020 | 3,99% | 7,30 | 190,30 | 190,30 | 190,30 | 190,30 | 2K | 1 |
| 20/11/2020 | 4,21% | 7,40 | 183,00 | 180,00 | 180,00 | 183,00 | 4K | 2 |
| 18/11/2020 | 1,50% | 2,60 | 175,60 | 175,60 | 175,60 | 175,60 | 175 | 1 |
| 17/11/2020 | 5,42% | 8,89 | 173,00 | 173,00 | 173,00 | 173,00 | 3K | 1 |
| 13/11/2020 | 2,69% | 4,30 | 164,11 | 164,11 | 164,11 | 164,11 | 820 | 1 |
| 12/11/2020 | -2,32% | -3,80 | 159,81 | 159,81 | 159,81 | 159,81 | 479 | 1 |
| 11/11/2020 | 2,47% | 3,95 | 163,61 | 163,61 | 163,61 | 163,61 | 13K | 1 |
| 09/11/2020 | -6,99% | -11,99 | 159,66 | 159,66 | 159,66 | 159,66 | 64K | 2 |
|
|
| 03/11/2020 | 4,77% | 7,82 | 171,65 | 171,65 | 171,65 | 171,65 | 3K | 1 |
| 30/10/2020 | 2,64% | 4,22 | 163,83 | 163,83 | 163,83 | 163,83 | 66K | 2 |
| 28/10/2020 | 0,18% | 0,29 | 159,61 | 159,61 | 159,61 | 159,61 | 64K | 1 |
| 27/10/2020 | -2,05% | -3,33 | 159,32 | 159,32 | 159,32 | 159,32 | 16K | 1 |
| 23/10/2020 | -1,01% | -1,66 | 162,65 | 162,65 | 162,65 | 162,65 | 3K | 1 |
| 22/10/2020 | 5,18% | 8,09 | 164,31 | 164,31 | 164,31 | 164,31 | 66K | 4 |
| 21/10/2020 | 1,44% | 2,22 | 156,22 | 156,22 | 156,22 | 156,22 | 62K | 2 |
| 20/10/2020 | -0,19% | -0,29 | 154,00 | 153,82 | 153,82 | 154,00 | 3K | 2 |
| 01/10/2020 | -2,82% | -4,47 | 154,29 | 154,30 | 154,29 | 155,30 | 2K | 3 |
| 17/09/2020 | 5,27% | 7,95 | 158,76 | 158,76 | 158,76 | 158,76 | 3K | 1 |
| 04/09/2020 | -4,18% | -6,58 | 150,81 | 151,41 | 150,81 | 151,41 | 6K | 2 |
| 27/08/2020 | 5,48% | 8,17 | 157,39 | 156,94 | 156,94 | 157,91 | 189K | 3 |
| 21/08/2020 | 1,13% | 1,67 | 149,22 | 149,22 | 149,22 | 149,22 | 60K | 1 |
| 19/08/2020 | -1,29% | -1,93 | 147,55 | 147,55 | 147,55 | 147,55 | 59K | 2 |
| 18/08/2020 | 7,38% | 10,27 | 149,48 | 149,07 | 149,07 | 149,48 | 179K | 3 |
| 13/08/2020 | -5,17% | -7,59 | 139,21 | 139,21 | 139,21 | 139,21 | 56K | 2 |
| 12/08/2020 | -0,40% | -0,59 | 146,80 | 146,90 | 146,80 | 147,00 | 125K | 6 |
| 11/08/2020 | 3,64% | 5,18 | 147,39 | 147,39 | 147,39 | 147,39 | 59K | 3 |
| 07/08/2020 | -1,02% | -1,47 | 142,21 | 142,21 | 142,21 | 142,21 | 57K | 3 |
| 06/08/2020 | 10,44% | 13,58 | 143,68 | 143,28 | 143,28 | 146,22 | 405K | 19 |
| 23/07/2020 | 2,43% | 3,09 | 130,10 | 129,49 | 128,85 | 130,10 | 116K | 9 |
| 19/06/2020 | 3,73% | 4,57 | 127,01 | 131,01 | 127,01 | 131,50 | 114K | 7 |
| 16/06/2020 | -6,32% | -8,26 | 122,44 | 122,44 | 122,44 | 122,44 | 49K | 2 |
| 09/06/2020 | -4,35% | -5,95 | 130,70 | 130,49 | 130,49 | 130,70 | 29K | 3 |
| 08/06/2020 | 26,07% | 28,26 | 136,65 | 136,59 | 136,59 | 136,65 | 107K | 4 |
| 26/05/2020 | 12,32% | 11,89 | 108,39 | 108,39 | 108,39 | 108,39 | 43K | 1 |
| 07/05/2020 | 12,47% | 10,70 | 96,50 | 96,50 | 96,50 | 96,50 | 2K | 1 |
| 06/05/2020 | 22,75% | 15,90 | 85,80 | 85,40 | 85,40 | 85,80 | 17K | 2 |
| 02/04/2020 | -6,64% | -4,97 | 69,90 | 69,90 | 69,90 | 69,90 | 28K | 1 |
| 25/03/2020 | 8,95% | 6,15 | 74,87 | 77,65 | 73,10 | 77,65 | 83K | 10 |
| 24/03/2020 | 20,86% | 11,86 | 68,72 | 62,80 | 62,80 | 68,72 | 53K | 4 |
| 23/03/2020 | -7,35% | -4,51 | 56,86 | 56,23 | 56,23 | 58,67 | 201K | 29 |
| 20/03/2020 | -4,84% | -3,12 | 61,37 | 63,14 | 61,37 | 65,88 | 193K | 28 |
| 19/03/2020 | -1,41% | -0,92 | 64,49 | 64,49 | 64,49 | 64,49 | 26K | 3 |
| 17/03/2020 | -37,76% | -39,69 | 65,41 | 65,41 | 65,41 | 65,41 | 26K | 1 |
| 03/03/2020 | -1,68% | -1,80 | 105,10 | 108,15 | 104,30 | 108,20 | 91K | 7 |
| 02/03/2020 | -3,66% | -4,06 | 106,90 | 106,90 | 106,90 | 106,90 | 5K | 1 |
| 28/02/2020 | 1,56% | 1,70 | 110,96 | 108,58 | 108,58 | 110,96 | 88K | 4 |
| 27/02/2020 | -16,72% | -21,94 | 109,26 | 106,00 | 106,00 | 109,26 | 86K | 4 |
| 20/02/2020 | - | - | 131,20 | 139,53 | 131,20 | 139,53 | 68K | 2 |
Date,Open,High,Low,Close,Volume
27-Nov-20,188.45,188.45,188.45,188.45,188
25-Nov-20,180.26,180.26,180.26,180.26,180
24-Nov-20,189.75,189.75,189.75,189.75,189
23-Nov-20,190.30,190.30,190.30,190.30,2093
20-Nov-20,180.00,183.00,180.00,183.00,3966
18-Nov-20,175.60,175.60,175.60,175.60,175
17-Nov-20,173.00,173.00,173.00,173.00,3460
13-Nov-20,164.11,164.11,164.11,164.11,820
12-Nov-20,159.81,159.81,159.81,159.81,479
11-Nov-20,163.61,163.61,163.61,163.61,13088
09-Nov-20,159.66,159.66,159.66,159.66,63864
03-Nov-20,171.65,171.65,171.65,171.65,3433
30-Oct-20,163.83,163.83,163.83,163.83,65532
28-Oct-20,159.61,159.61,159.61,159.61,63844
27-Oct-20,159.32,159.32,159.32,159.32,15932
23-Oct-20,162.65,162.65,162.65,162.65,3253
22-Oct-20,164.31,164.31,164.31,164.31,65724
21-Oct-20,156.22,156.22,156.22,156.22,62488
20-Oct-20,153.82,154.00,153.82,154.00,3078
01-Oct-20,154.30,155.30,154.29,154.29,2319
17-Sep-20,158.76,158.76,158.76,158.76,3175
04-Sep-20,151.41,151.41,150.81,150.81,6038
27-Aug-20,156.94,157.91,156.94,157.39,188896
21-Aug-20,149.22,149.22,149.22,149.22,59688
19-Aug-20,147.55,147.55,147.55,147.55,59020
18-Aug-20,149.07,149.48,149.07,149.48,179048
13-Aug-20,139.21,139.21,139.21,139.21,55684
12-Aug-20,146.90,147.00,146.80,146.80,124855
11-Aug-20,147.39,147.39,147.39,147.39,58956
07-Aug-20,142.21,142.21,142.21,142.21,56884
06-Aug-20,143.28,146.22,143.28,143.68,404783
23-Jul-20,129.49,130.10,128.85,130.10,116361
19-Jun-20,131.01,131.50,127.01,127.01,114270
16-Jun-20,122.44,122.44,122.44,122.44,48976
09-Jun-20,130.49,130.70,130.49,130.70,28716
08-Jun-20,136.59,136.65,136.59,136.65,106563
26-May-20,108.39,108.39,108.39,108.39,43356
07-May-20,96.50,96.50,96.50,96.50,1930
06-May-20,85.40,85.80,85.40,85.80,17120
02-Apr-20,69.90,69.90,69.90,69.90,27960
25-Mar-20,77.65,77.65,73.10,74.87,82761
24-Mar-20,62.80,68.72,62.80,68.72,52608
23-Mar-20,56.23,58.67,56.23,56.86,201236
20-Mar-20,63.14,65.88,61.37,61.37,192840
19-Mar-20,64.49,64.49,64.49,64.49,25796
17-Mar-20,65.41,65.41,65.41,65.41,26164
03-Mar-20,108.15,108.20,104.30,105.10,90751
02-Mar-20,106.90,106.90,106.90,106.90,5345
28-Feb-20,108.58,110.96,108.58,110.96,87816
27-Feb-20,106.00,109.26,106.00,109.26,86104
20-Feb-20,139.53,139.53,131.20,131.20,67620
*exoneração de responsabilidade e termos de uso