Cotação atual, histórico e gráfico do papel: C1CL34

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 C1CL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	3,99%	5,54	144,44	139,33	139,30	145,00	129K	17
18/11/2024	-3,30%	-4,74	138,90	143,64	138,40	143,64	661K	17
14/11/2024	0,88%	1,26	143,64	144,20	143,64	144,20	1K	2
13/11/2024	-0,29%	-0,42	142,38	142,38	142,38	142,38	1K	1
12/11/2024	0,00%	0,00	142,80	140,98	140,98	142,80	566	4
11/11/2024	2,95%	4,09	142,80	143,64	141,96	143,64	12K	6
08/11/2024	2,27%	3,08	138,71	139,03	138,71	139,10	2K	3

07/11/2024	-1,48%	-2,04	135,63	137,25	135,63	137,25	680	4
06/11/2024	6,97%	8,97	137,67	137,02	137,02	137,67	9K	5
05/11/2024	1,96%	2,47	128,70	130,13	128,70	130,13	5K	3
04/11/2024	-2,02%	-2,60	126,23	122,44	122,44	126,23	4K	3
01/11/2024	0,51%	0,65	128,83	127,92	127,92	128,83	2K	3
31/10/2024	-0,30%	-0,39	128,18	130,00	128,18	132,05	67K	9
30/10/2024	1,33%	1,69	128,57	126,88	126,88	128,57	30K	5
29/10/2024	2,06%	2,56	126,88	122,99	122,99	127,36	620K	23
28/10/2024	4,84%	5,74	124,32	125,00	123,96	125,00	25K	6
25/10/2024	-2,88%	-3,52	118,58	119,28	118,58	119,28	60K	8
22/10/2024	0,84%	1,02	122,10	122,10	122,10	122,10	49K	1
21/10/2024	-0,39%	-0,48	121,08	121,56	121,08	121,56	38K	5
18/10/2024	-2,75%	-3,44	121,56	122,10	120,23	122,10	34K	8
17/10/2024	2,75%	3,34	125,00	123,24	123,24	125,00	50K	6
16/10/2024	-0,81%	-0,99	121,66	123,48	121,66	123,48	15K	9
15/10/2024	8,89%	10,01	122,65	119,97	118,56	123,00	110K	11
14/10/2024	-2,75%	-3,19	112,64	112,64	112,64	112,64	4K	1
11/10/2024	2,47%	2,79	115,83	115,18	115,18	116,38	5K	3
10/10/2024	-0,41%	-0,46	113,04	113,00	113,00	113,96	21K	5
09/10/2024	8,51%	8,90	113,50	104,60	104,60	114,00	65K	8
08/10/2024	5,51%	5,46	104,60	100,00	100,00	104,60	1K	4
07/10/2024	0,69%	0,68	99,14	98,40	98,40	99,14	690	3
04/10/2024	4,08%	3,86	98,46	98,46	98,46	98,46	98	1
03/10/2024	-1,26%	-1,21	94,60	95,81	94,60	95,81	474	3
02/10/2024	-6,58%	-6,75	95,81	96,51	95,74	96,51	2K	5
27/09/2024	0,62%	0,63	102,56	102,56	102,56	102,56	102	1
26/09/2024	0,79%	0,80	101,93	101,93	101,93	101,93	2K	1
24/09/2024	-3,06%	-3,19	101,13	104,32	101,13	104,32	613	3
23/09/2024	-0,46%	-0,48	104,32	106,42	104,17	106,42	106K	4
20/09/2024	2,56%	2,62	104,80	103,00	103,00	104,80	197K	9
19/09/2024	1,37%	1,38	102,18	102,18	102,18	102,18	919	1
18/09/2024	1,79%	1,77	100,80	100,60	100,20	100,80	118K	8
17/09/2024	0,54%	0,53	99,03	96,53	96,53	99,43	2K	4
16/09/2024	2,01%	1,94	98,50	97,50	97,49	98,50	58K	5
13/09/2024	1,36%	1,30	96,56	95,87	95,87	96,56	71K	2
12/09/2024	3,30%	3,04	95,26	95,00	95,00	97,00	51K	6
11/09/2024	1,74%	1,58	92,22	91,20	91,20	92,22	64K	3
10/09/2024	3,51%	3,07	90,64	90,28	89,00	90,64	450	3
06/09/2024	-2,06%	-1,84	87,57	87,46	87,32	87,57	123K	3
05/09/2024	-2,97%	-2,74	89,41	89,41	89,41	89,41	252K	4
03/09/2024	-1,73%	-1,62	92,15	91,60	91,60	92,15	17K	2
02/09/2024	2,09%	1,92	93,77	87,26	87,26	93,88	16K	6
30/08/2024	-1,03%	-0,96	91,85	94,61	91,85	95,00	2M	13
29/08/2024	-1,43%	-1,35	92,81	94,14	92,81	94,14	9K	3
28/08/2024	-0,60%	-0,57	94,16	94,16	94,16	94,16	282	1
27/08/2024	4,72%	4,27	94,73	90,71	90,71	94,73	19K	6
26/08/2024	-0,79%	-0,72	90,46	91,18	90,46	92,81	56K	6
23/08/2024	5,94%	5,11	91,18	88,50	88,50	91,18	5K	5
22/08/2024	2,68%	2,25	86,07	86,67	86,07	86,67	16K	7
21/08/2024	-0,34%	-0,29	83,82	84,11	83,74	84,11	25K	59
20/08/2024	-0,39%	-0,33	84,11	84,71	83,84	84,71	8K	19
19/08/2024	0,29%	0,24	84,44	83,92	83,77	84,44	59K	7
16/08/2024	-5,23%	-4,65	84,20	85,35	83,73	85,36	2K	8
15/08/2024	10,29%	8,29	88,85	82,18	82,18	88,85	4K	16
14/08/2024	-1,20%	-0,98	80,56	82,46	80,56	82,46	7K	6
13/08/2024	1,93%	1,54	81,54	80,43	80,43	81,54	161	2
12/08/2024	-1,76%	-1,43	80,00	81,33	80,00	81,33	1K	6
09/08/2024	0,42%	0,34	81,43	82,99	81,05	82,99	43K	7
08/08/2024	2,63%	2,08	81,09	80,05	80,05	81,09	23K	3
07/08/2024	-4,23%	-3,49	79,01	83,74	79,01	83,74	4K	27
06/08/2024	0,30%	0,25	82,50	84,63	82,50	84,63	38K	6
05/08/2024	-3,12%	-2,65	82,25	82,00	79,00	82,25	45K	10
02/08/2024	-5,10%	-4,56	84,90	88,20	84,51	88,20	135K	16
01/08/2024	-5,96%	-5,67	89,46	91,21	89,46	91,21	78K	7
31/07/2024	-1,42%	-1,37	95,13	96,81	95,13	97,75	11K	10
30/07/2024	-0,59%	-0,57	96,50	96,50	96,50	96,50	9K	1
29/07/2024	-0,83%	-0,81	97,07	97,64	96,55	97,64	5K	5
26/07/2024	1,85%	1,78	97,88	94,17	94,17	97,88	10K	4
25/07/2024	-6,63%	-6,82	96,10	98,07	96,10	98,07	3K	3
24/07/2024	-4,45%	-4,79	102,92	106,57	102,92	106,57	22K	4
23/07/2024	4,27%	4,41	107,71	106,50	106,50	108,49	56K	8
22/07/2024	0,27%	0,28	103,30	102,94	102,08	103,30	62K	6
19/07/2024	-0,01%	-0,01	103,02	102,65	102,65	103,02	16K	2
18/07/2024	2,15%	2,17	103,03	103,03	103,03	103,03	31K	1
17/07/2024	-3,02%	-3,14	100,86	103,50	100,86	103,50	17K	4
16/07/2024	4,30%	4,29	104,00	97,72	97,72	104,00	111K	7
15/07/2024	0,83%	0,82	99,71	98,89	98,57	99,71	12K	3
12/07/2024	1,87%	1,82	98,89	99,50	98,89	100,40	2K	8
10/07/2024	0,00%	0,00	97,07	97,07	97,07	97,07	5K	1
09/07/2024	0,61%	0,59	97,07	97,07	97,07	97,07	97	1
08/07/2024	2,97%	2,78	96,48	97,53	96,48	97,55	874	5
05/07/2024	-1,73%	-1,65	93,70	93,86	93,62	93,88	2K	14
04/07/2024	-2,39%	-2,33	95,35	95,35	95,35	95,35	29K	1
03/07/2024	-1,73%	-1,72	97,68	98,25	97,68	98,25	587	2
02/07/2024	-0,99%	-0,99	99,40	101,67	99,40	101,67	1K	3
01/07/2024	-3,72%	-3,88	100,39	105,18	98,07	105,18	9K	13
28/06/2024	2,14%	2,18	104,27	103,18	103,18	105,10	86K	10
27/06/2024	0,63%	0,64	102,09	102,60	101,60	102,60	119K	7
26/06/2024	5,06%	4,89	101,45	98,70	98,50	101,45	169K	29
25/06/2024	10,77%	9,39	96,56	90,00	90,00	98,00	383K	28
21/06/2024	-0,47%	-0,41	87,17	87,00	87,00	87,17	31K	2
20/06/2024	-0,15%	-0,13	87,58	87,71	87,29	87,71	10K	5
19/06/2024	0,82%	0,71	87,71	87,71	87,71	87,71	9K	1
18/06/2024	5,54%	4,57	87,00	86,29	86,15	87,00	3K	15
17/06/2024	0,32%	0,26	82,43	82,70	82,43	83,08	4K	3
14/06/2024	-7,61%	-6,77	82,17	86,01	81,01	86,01	101K	13
13/06/2024	-1,56%	-1,41	88,94	90,43	88,88	90,50	1K	5
12/06/2024	3,39%	2,96	90,35	89,00	89,00	92,04	83K	8
11/06/2024	-1,35%	-1,20	87,39	87,54	87,39	87,54	38K	2
10/06/2024	-0,81%	-0,72	88,59	89,40	88,15	89,40	54K	4
07/06/2024	2,30%	2,01	89,31	87,57	87,57	89,31	9K	4
06/06/2024	-3,35%	-3,03	87,30	89,49	87,30	89,49	9K	2
05/06/2024	1,24%	1,11	90,33	89,16	89,16	90,33	3K	10
04/06/2024	7,26%	6,04	89,22	84,47	84,47	89,22	53K	12
03/06/2024	3,96%	3,17	83,18	81,78	81,78	83,18	25K	8
28/05/2024	2,71%	2,11	80,01	80,00	80,00	80,77	173K	8
24/05/2024	1,96%	1,50	77,90	76,76	76,76	77,90	28K	5
23/05/2024	-6,98%	-5,73	76,40	80,48	76,40	80,48	13K	9
22/05/2024	-0,32%	-0,26	82,13	82,13	82,13	82,13	4K	3
21/05/2024	-0,70%	-0,58	82,39	81,31	81,31	82,39	2K	15
20/05/2024	8,98%	6,84	82,97	75,99	74,15	82,97	137K	17
17/05/2024	-0,04%	-0,03	76,13	76,13	76,13	76,13	53K	2
15/05/2024	1,26%	0,95	76,16	76,28	76,16	76,28	76K	2
14/05/2024	0,28%	0,21	75,21	74,42	74,42	75,21	149	2
13/05/2024	0,87%	0,65	75,00	75,00	75,00	75,00	2K	2
10/05/2024	-1,13%	-0,85	74,35	74,27	74,00	74,35	8K	5
09/05/2024	3,51%	2,55	75,20	74,06	74,04	75,20	21K	15
08/05/2024	-0,22%	-0,16	72,65	71,89	71,50	72,65	124K	8
07/05/2024	-1,86%	-1,38	72,81	73,89	72,81	73,89	808	7
06/05/2024	1,42%	1,04	74,19	74,34	73,81	74,57	5K	36
03/05/2024	-1,30%	-0,96	73,15	74,70	73,15	74,70	94K	7
02/05/2024	-4,95%	-3,86	74,11	74,90	73,60	74,90	228K	21
30/04/2024	0,63%	0,49	77,97	77,72	77,71	78,08	778	10
29/04/2024	0,49%	0,38	77,48	77,50	77,48	77,50	30K	2
26/04/2024	-1,51%	-1,18	77,10	77,10	76,71	77,10	307	4
25/04/2024	1,64%	1,26	78,28	77,70	77,70	78,28	85K	3
24/04/2024	-	-	77,02	76,72	76,72	77,03	921	6

Date,Open,High,Low,Close,Volume
19-Nov-24,139.33,145.00,139.30,144.44,129313
18-Nov-24,143.64,143.64,138.40,138.90,661313
14-Nov-24,144.20,144.20,143.64,143.64,1439
13-Nov-24,142.38,142.38,142.38,142.38,1139
12-Nov-24,140.98,142.80,140.98,142.80,566
11-Nov-24,143.64,143.64,141.96,142.80,11565
08-Nov-24,139.03,139.10,138.71,138.71,1668
07-Nov-24,137.25,137.25,135.63,135.63,680
06-Nov-24,137.02,137.67,137.02,137.67,8916
05-Nov-24,130.13,130.13,128.70,128.70,4510
04-Nov-24,122.44,126.23,122.44,126.23,3909
01-Nov-24,127.92,128.83,127.92,128.83,1540
31-Oct-24,130.00,132.05,128.18,128.18,67305
30-Oct-24,126.88,128.57,126.88,128.57,30195
29-Oct-24,122.99,127.36,122.99,126.88,620389
28-Oct-24,125.00,125.00,123.96,124.32,25493
25-Oct-24,119.28,119.28,118.58,118.58,60219
22-Oct-24,122.10,122.10,122.10,122.10,48840
21-Oct-24,121.56,121.56,121.08,121.08,37926
18-Oct-24,122.10,122.10,120.23,121.56,33658
17-Oct-24,123.24,125.00,123.24,125.00,50492
16-Oct-24,123.48,123.48,121.66,121.66,15478
15-Oct-24,119.97,123.00,118.56,122.65,109523
14-Oct-24,112.64,112.64,112.64,112.64,3942
11-Oct-24,115.18,116.38,115.18,115.83,5220
10-Oct-24,113.00,113.96,113.00,113.04,21251
09-Oct-24,104.60,114.00,104.60,113.50,64689
08-Oct-24,100.00,104.60,100.00,104.60,1125
07-Oct-24,98.40,99.14,98.40,99.14,690
04-Oct-24,98.46,98.46,98.46,98.46,98
03-Oct-24,95.81,95.81,94.60,94.60,474
02-Oct-24,96.51,96.51,95.74,95.81,1821
27-Sep-24,102.56,102.56,102.56,102.56,102
26-Sep-24,101.93,101.93,101.93,101.93,2038
24-Sep-24,104.32,104.32,101.13,101.13,613
23-Sep-24,106.42,106.42,104.17,104.32,105964
20-Sep-24,103.00,104.80,103.00,104.80,197012
19-Sep-24,102.18,102.18,102.18,102.18,919
18-Sep-24,100.60,100.80,100.20,100.80,117676
17-Sep-24,96.53,99.43,96.53,99.03,1786
16-Sep-24,97.50,98.50,97.49,98.50,57944
13-Sep-24,95.87,96.56,95.87,96.56,71419
12-Sep-24,95.00,97.00,95.00,95.26,50549
11-Sep-24,91.20,92.22,91.20,92.22,63775
10-Sep-24,90.28,90.64,89.00,90.64,450
06-Sep-24,87.46,87.57,87.32,87.57,122674
05-Sep-24,89.41,89.41,89.41,89.41,251601
03-Sep-24,91.60,92.15,91.60,92.15,16773
02-Sep-24,87.26,93.88,87.26,93.77,16392
30-Aug-24,94.61,95.00,91.85,91.85,1531871
29-Aug-24,94.14,94.14,92.81,92.81,9229
28-Aug-24,94.16,94.16,94.16,94.16,282
27-Aug-24,90.71,94.73,90.71,94.73,18506
26-Aug-24,91.18,92.81,90.46,90.46,56454
23-Aug-24,88.50,91.18,88.50,91.18,4865
22-Aug-24,86.67,86.67,86.07,86.07,15817
21-Aug-24,84.11,84.11,83.74,83.82,25163
20-Aug-24,84.71,84.71,83.84,84.11,7734
19-Aug-24,83.92,84.44,83.77,84.44,58772
16-Aug-24,85.35,85.36,83.73,84.20,2115
15-Aug-24,82.18,88.85,82.18,88.85,3823
14-Aug-24,82.46,82.46,80.56,80.56,7017
13-Aug-24,80.43,81.54,80.43,81.54,161
12-Aug-24,81.33,81.33,80.00,80.00,1121
09-Aug-24,82.99,82.99,81.05,81.43,42578
08-Aug-24,80.05,81.09,80.05,81.09,23489
07-Aug-24,83.74,83.74,79.01,79.01,4472
06-Aug-24,84.63,84.63,82.50,82.50,37628
05-Aug-24,82.00,82.25,79.00,82.25,44896
02-Aug-24,88.20,88.20,84.51,84.90,134615
01-Aug-24,91.21,91.21,89.46,89.46,77807
31-Jul-24,96.81,97.75,95.13,95.13,11345
30-Jul-24,96.50,96.50,96.50,96.50,8685
29-Jul-24,97.64,97.64,96.55,97.07,5364
26-Jul-24,94.17,97.88,94.17,97.88,10077
25-Jul-24,98.07,98.07,96.10,96.10,3327
24-Jul-24,106.57,106.57,102.92,102.92,22463
23-Jul-24,106.50,108.49,106.50,107.71,55514
22-Jul-24,102.94,103.30,102.08,103.30,61530
19-Jul-24,102.65,103.02,102.65,103.02,15555
18-Jul-24,103.03,103.03,103.03,103.03,30909
17-Jul-24,103.50,103.50,100.86,100.86,16777
16-Jul-24,97.72,104.00,97.72,104.00,111048
15-Jul-24,98.89,99.71,98.57,99.71,11549
12-Jul-24,99.50,100.40,98.89,98.89,2193
10-Jul-24,97.07,97.07,97.07,97.07,4853
09-Jul-24,97.07,97.07,97.07,97.07,97
08-Jul-24,97.53,97.55,96.48,96.48,874
05-Jul-24,93.86,93.88,93.62,93.70,1500
04-Jul-24,95.35,95.35,95.35,95.35,28605
03-Jul-24,98.25,98.25,97.68,97.68,587
02-Jul-24,101.67,101.67,99.40,99.40,1406
01-Jul-24,105.18,105.18,98.07,100.39,8720
28-Jun-24,103.18,105.10,103.18,104.27,85568
27-Jun-24,102.60,102.60,101.60,102.09,119242
26-Jun-24,98.70,101.45,98.50,101.45,169317
25-Jun-24,90.00,98.00,90.00,96.56,383120
21-Jun-24,87.00,87.17,87.00,87.17,30537
20-Jun-24,87.71,87.71,87.29,87.58,9633
19-Jun-24,87.71,87.71,87.71,87.71,8771
18-Jun-24,86.29,87.00,86.15,87.00,2679
17-Jun-24,82.70,83.08,82.43,82.43,4300
14-Jun-24,86.01,86.01,81.01,82.17,101497
13-Jun-24,90.43,90.50,88.88,88.94,1261
12-Jun-24,89.00,92.04,89.00,90.35,82570
11-Jun-24,87.54,87.54,87.39,87.39,37607
10-Jun-24,89.40,89.40,88.15,88.59,54138
07-Jun-24,87.57,89.31,87.57,89.31,9193
06-Jun-24,89.49,89.49,87.30,87.30,8998
05-Jun-24,89.16,90.33,89.16,90.33,2611
04-Jun-24,84.47,89.22,84.47,89.22,52911
03-Jun-24,81.78,83.18,81.78,83.18,25182
28-May-24,80.00,80.77,80.00,80.01,172793
24-May-24,76.76,77.90,76.76,77.90,27601
23-May-24,80.48,80.48,76.40,76.40,12534
22-May-24,82.13,82.13,82.13,82.13,4270
21-May-24,81.31,82.39,81.31,82.39,1891
20-May-24,75.99,82.97,74.15,82.97,136867
17-May-24,76.13,76.13,76.13,76.13,53291
15-May-24,76.28,76.28,76.16,76.16,76356
14-May-24,74.42,75.21,74.42,75.21,149
13-May-24,75.00,75.00,75.00,75.00,2175
10-May-24,74.27,74.35,74.00,74.35,7731
09-May-24,74.06,75.20,74.04,75.20,21285
08-May-24,71.89,72.65,71.50,72.65,124135
07-May-24,73.89,73.89,72.81,72.81,808
06-May-24,74.34,74.57,73.81,74.19,4521
03-May-24,74.70,74.70,73.15,73.15,94036
02-May-24,74.90,74.90,73.60,74.11,227709
30-Apr-24,77.72,78.08,77.71,77.97,778
29-Apr-24,77.50,77.50,77.48,77.48,30294
26-Apr-24,77.10,77.10,76.71,77.10,307
25-Apr-24,77.70,78.28,77.70,78.28,84842
24-Apr-24,76.72,77.03,76.72,77.02,921

*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: C1CL34