Cotação atual, histórico e gráfico do papel: C1CJ34

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 C1CJ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/03/2026	-3,19%	-4,07	123,44	124,93	120,00	124,93	32K	4
02/03/2026	4,69%	5,71	127,51	124,56	122,04	129,24	486K	21
27/02/2026	-0,20%	-0,24	121,80	118,56	118,56	121,80	88K	8
26/02/2026	-1,58%	-1,96	122,04	121,52	119,40	122,04	32K	9
25/02/2026	-1,87%	-2,36	124,00	126,49	124,00	127,27	128K	12
24/02/2026	3,58%	4,37	126,36	123,12	122,00	126,36	93K	10
23/02/2026	-2,16%	-2,69	121,99	124,68	121,42	125,00	14K	9

20/02/2026	0,43%	0,53	124,68	124,92	123,50	125,40	236K	7
19/02/2026	2,60%	3,15	124,15	122,88	122,28	124,68	196K	10
18/02/2026	1,24%	1,48	121,00	122,48	121,00	122,48	3K	4
13/02/2026	-1,95%	-2,38	119,52	121,00	117,20	121,00	97K	9
12/02/2026	-2,23%	-2,78	121,90	125,04	121,90	125,04	12K	3
11/02/2026	0,16%	0,20	124,68	125,76	120,48	125,76	369K	16
10/02/2026	-0,42%	-0,52	124,48	126,23	124,32	126,23	375	3
09/02/2026	5,11%	6,08	125,00	120,12	119,52	125,52	292K	24
06/02/2026	2,96%	3,42	118,92	118,56	118,00	119,52	7K	6
05/02/2026	-4,57%	-5,53	115,50	115,18	115,18	120,00	178K	11
04/02/2026	-9,26%	-12,35	121,03	133,50	116,64	133,50	211K	22
03/02/2026	2,54%	3,31	133,38	130,39	129,09	134,03	793K	25
02/02/2026	0,21%	0,27	130,07	124,54	124,54	130,07	20K	8
30/01/2026	-5,74%	-7,90	129,80	135,94	129,33	135,94	103K	23
29/01/2026	-0,35%	-0,49	137,70	142,66	135,00	142,66	197K	19
28/01/2026	4,22%	5,59	138,19	134,42	133,64	139,23	48K	11
27/01/2026	4,00%	5,10	132,60	128,78	128,78	132,60	6K	6
26/01/2026	-3,09%	-4,06	127,50	133,90	127,50	135,33	133K	15
23/01/2026	2,77%	3,55	131,56	130,26	128,50	131,56	58K	11
22/01/2026	0,76%	0,97	128,01	134,16	128,01	134,16	31K	13
21/01/2026	1,63%	2,04	127,04	127,92	126,10	127,92	8K	3
20/01/2026	-0,86%	-1,08	125,00	125,70	124,00	127,01	106K	11
16/01/2026	4,37%	5,28	126,08	124,92	124,56	127,92	11K	6
15/01/2026	0,75%	0,90	120,80	120,00	120,00	121,28	4K	5
14/01/2026	1,78%	2,10	119,90	117,80	117,80	120,40	10K	7
13/01/2026	-1,83%	-2,20	117,80	120,00	117,80	120,84	9K	7
12/01/2026	1,92%	2,26	120,00	116,76	116,76	120,00	7K	2
09/01/2026	4,67%	5,25	117,74	117,74	117,74	117,74	588	2
08/01/2026	0,95%	1,06	112,49	112,00	112,00	112,49	10K	2
07/01/2026	1,21%	1,33	111,43	115,60	111,43	115,60	573	2
06/01/2026	1,01%	1,10	110,10	109,45	109,45	110,10	95K	6
05/01/2026	2,64%	2,80	109,00	109,12	109,00	109,12	218	2
02/01/2026	1,63%	1,70	106,20	106,20	106,20	106,20	3K	2
29/12/2025	1,36%	1,40	104,50	104,30	104,30	104,50	3K	2
26/12/2025	-0,39%	-0,40	103,10	103,50	103,10	103,50	310	2
23/12/2025	5,08%	5,00	103,50	103,20	103,20	104,40	52K	7
19/12/2025	5,12%	4,80	98,50	98,50	98,50	98,50	985	1
17/12/2025	-1,47%	-1,40	93,70	93,70	93,70	93,70	93	1
16/12/2025	-2,16%	-2,10	95,10	95,10	95,10	95,10	10K	1
15/12/2025	-2,21%	-2,20	97,20	98,60	97,20	98,60	37K	4
12/12/2025	-2,96%	-3,03	99,40	99,30	99,30	99,40	62K	2
11/12/2025	0,92%	0,93	102,43	102,43	102,43	102,43	28K	3
09/12/2025	2,73%	2,70	101,50	98,00	98,00	101,50	52K	4
08/12/2025	-0,40%	-0,40	98,80	98,80	98,80	98,80	494	1
05/12/2025	-1,15%	-1,15	99,20	100,20	98,90	100,20	13K	4
04/12/2025	6,29%	5,94	100,35	100,35	100,35	100,35	8K	1
03/12/2025	0,19%	0,18	94,41	94,41	94,41	94,41	20K	1
02/12/2025	-1,61%	-1,54	94,23	95,59	94,23	95,59	284	3
26/11/2025	0,76%	0,72	95,77	95,77	95,77	95,77	95	1
25/11/2025	6,79%	6,04	95,05	92,30	92,30	95,05	1M	4
24/11/2025	3,09%	2,67	89,01	89,00	89,00	89,01	4K	4
21/11/2025	-6,32%	-5,82	86,34	92,16	86,34	92,16	178	2
19/11/2025	4,70%	4,14	92,16	92,16	92,16	92,16	92	1
17/11/2025	-1,73%	-1,55	88,02	89,57	88,02	89,57	24K	5
14/11/2025	-2,96%	-2,73	89,57	89,73	89,57	89,73	13K	3
13/11/2025	-4,85%	-4,70	92,30	96,00	92,30	96,00	6K	4
12/11/2025	1,09%	1,05	97,00	98,15	96,98	98,15	10K	7
11/11/2025	-3,57%	-3,55	95,95	95,95	95,95	95,95	12K	1
10/11/2025	3,97%	3,80	99,50	103,20	99,50	103,20	1K	4
07/11/2025	-0,73%	-0,70	95,70	94,45	94,35	95,70	4K	4
06/11/2025	-5,02%	-5,10	96,40	99,00	96,40	99,00	6K	13
05/11/2025	-6,45%	-7,00	101,50	101,50	101,50	101,50	101	1
03/11/2025	-2,83%	-3,16	108,50	109,56	108,50	109,56	3K	3
31/10/2025	-1,45%	-1,64	111,66	113,52	111,66	113,52	9K	2
30/10/2025	-1,07%	-1,22	113,30	113,30	113,30	113,30	7K	1
29/10/2025	-1,36%	-1,58	114,52	116,00	114,00	116,00	12K	4
28/10/2025	23,51%	22,10	116,10	112,52	112,52	117,54	22K	9
27/10/2025	1,40%	1,30	94,00	94,00	94,00	94,00	188	1
20/10/2025	-1,17%	-1,10	92,70	94,41	92,70	94,41	24K	3
17/10/2025	-9,55%	-9,90	93,80	93,60	93,60	93,90	24K	4
16/10/2025	-0,47%	-0,49	103,70	103,70	103,70	103,70	24K	1
14/10/2025	9,63%	9,15	104,19	104,19	104,19	104,19	104	1
10/10/2025	2,13%	1,98	95,04	95,04	95,04	95,04	95	1
08/10/2025	-0,58%	-0,54	93,06	93,06	93,06	93,06	279	1
07/10/2025	5,26%	4,68	93,60	93,60	93,60	93,60	5K	1
30/09/2025	-1,00%	-0,90	88,92	88,11	88,11	88,92	4K	2
29/09/2025	-2,57%	-2,37	89,82	92,19	89,82	92,19	182	2
25/09/2025	1,59%	1,44	92,19	88,00	88,00	92,19	180	2
24/09/2025	-1,09%	-1,00	90,75	90,75	90,75	90,75	90	1
23/09/2025	0,14%	0,13	91,75	92,35	91,75	92,35	3K	3
22/09/2025	-0,20%	-0,18	91,62	90,00	90,00	91,62	273	3
19/09/2025	-	-	91,80	91,80	91,80	91,80	183	2

Date,Open,High,Low,Close,Volume
03-Mar-26,124.93,124.93,120.00,123.44,31805
02-Mar-26,124.56,129.24,122.04,127.51,485655
27-Feb-26,118.56,121.80,118.56,121.80,87702
26-Feb-26,121.52,122.04,119.40,122.04,32158
25-Feb-26,126.49,127.27,124.00,124.00,128383
24-Feb-26,123.12,126.36,122.00,126.36,93137
23-Feb-26,124.68,125.00,121.42,121.99,14064
20-Feb-26,124.92,125.40,123.50,124.68,236194
19-Feb-26,122.88,124.68,122.28,124.15,196153
18-Feb-26,122.48,122.48,121.00,121.00,2674
13-Feb-26,121.00,121.00,117.20,119.52,97213
12-Feb-26,125.04,125.04,121.90,121.90,12439
11-Feb-26,125.76,125.76,120.48,124.68,368835
10-Feb-26,126.23,126.23,124.32,124.48,375
09-Feb-26,120.12,125.52,119.52,125.00,291657
06-Feb-26,118.56,119.52,118.00,118.92,7026
05-Feb-26,115.18,120.00,115.18,115.50,177613
04-Feb-26,133.50,133.50,116.64,121.03,210885
03-Feb-26,130.39,134.03,129.09,133.38,793052
02-Feb-26,124.54,130.07,124.54,130.07,20138
30-Jan-26,135.94,135.94,129.33,129.80,102975
29-Jan-26,142.66,142.66,135.00,137.70,196508
28-Jan-26,134.42,139.23,133.64,138.19,47991
27-Jan-26,128.78,132.60,128.78,132.60,6342
26-Jan-26,133.90,135.33,127.50,127.50,133297
23-Jan-26,130.26,131.56,128.50,131.56,57887
22-Jan-26,134.16,134.16,128.01,128.01,31055
21-Jan-26,127.92,127.92,126.10,127.04,8224
20-Jan-26,125.70,127.01,124.00,125.00,106483
16-Jan-26,124.92,127.92,124.56,126.08,11460
15-Jan-26,120.00,121.28,120.00,120.80,3867
14-Jan-26,117.80,120.40,117.80,119.90,10459
13-Jan-26,120.00,120.84,117.80,117.80,8784
12-Jan-26,116.76,120.00,116.76,120.00,7495
09-Jan-26,117.74,117.74,117.74,117.74,588
08-Jan-26,112.00,112.49,112.00,112.49,10236
07-Jan-26,115.60,115.60,111.43,111.43,573
06-Jan-26,109.45,110.10,109.45,110.10,94639
05-Jan-26,109.12,109.12,109.00,109.00,218
02-Jan-26,106.20,106.20,106.20,106.20,3292
29-Dec-25,104.30,104.50,104.30,104.50,3233
26-Dec-25,103.50,103.50,103.10,103.10,310
23-Dec-25,103.20,104.40,103.20,103.50,52380
19-Dec-25,98.50,98.50,98.50,98.50,985
17-Dec-25,93.70,93.70,93.70,93.70,93
16-Dec-25,95.10,95.10,95.10,95.10,9510
15-Dec-25,98.60,98.60,97.20,97.20,37246
12-Dec-25,99.30,99.40,99.30,99.40,62077
11-Dec-25,102.43,102.43,102.43,102.43,28168
09-Dec-25,98.00,101.50,98.00,101.50,51804
08-Dec-25,98.80,98.80,98.80,98.80,494
05-Dec-25,100.20,100.20,98.90,99.20,13303
04-Dec-25,100.35,100.35,100.35,100.35,8028
03-Dec-25,94.41,94.41,94.41,94.41,19826
02-Dec-25,95.59,95.59,94.23,94.23,284
26-Nov-25,95.77,95.77,95.77,95.77,95
25-Nov-25,92.30,95.05,92.30,95.05,1231935
24-Nov-25,89.00,89.01,89.00,89.01,3827
21-Nov-25,92.16,92.16,86.34,86.34,178
19-Nov-25,92.16,92.16,92.16,92.16,92
17-Nov-25,89.57,89.57,88.02,88.02,23635
14-Nov-25,89.73,89.73,89.57,89.57,13262
13-Nov-25,96.00,96.00,92.30,92.30,6378
12-Nov-25,98.15,98.15,96.98,97.00,9928
11-Nov-25,95.95,95.95,95.95,95.95,12473
10-Nov-25,103.20,103.20,99.50,99.50,1304
07-Nov-25,94.45,95.70,94.35,95.70,3689
06-Nov-25,99.00,99.00,96.40,96.40,6401
05-Nov-25,101.50,101.50,101.50,101.50,101
03-Nov-25,109.56,109.56,108.50,108.50,2822
31-Oct-25,113.52,113.52,111.66,111.66,8970
30-Oct-25,113.30,113.30,113.30,113.30,6798
29-Oct-25,116.00,116.00,114.00,114.52,11710
28-Oct-25,112.52,117.54,112.52,116.10,21572
27-Oct-25,94.00,94.00,94.00,94.00,188
20-Oct-25,94.41,94.41,92.70,92.70,24085
17-Oct-25,93.60,93.90,93.60,93.80,23630
16-Oct-25,103.70,103.70,103.70,103.70,23851
14-Oct-25,104.19,104.19,104.19,104.19,104
10-Oct-25,95.04,95.04,95.04,95.04,95
08-Oct-25,93.06,93.06,93.06,93.06,279
07-Oct-25,93.60,93.60,93.60,93.60,4680
30-Sep-25,88.11,88.92,88.11,88.92,3710
29-Sep-25,92.19,92.19,89.82,89.82,182
25-Sep-25,88.00,92.19,88.00,92.19,180
24-Sep-25,90.75,90.75,90.75,90.75,90
23-Sep-25,92.35,92.35,91.75,91.75,2862
22-Sep-25,90.00,91.62,90.00,91.62,273
19-Sep-25,91.80,91.80,91.80,91.80,183

*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: C1CJ34