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
22/01/2026	0,27%	0,40	150,40	152,10	150,40	152,89	3K	11
21/01/2026	-0,60%	-0,90	150,00	150,00	150,00	150,00	2K	1
20/01/2026	-3,94%	-6,19	150,90	151,20	150,90	151,20	11K	2
19/01/2026	1,09%	1,69	157,09	157,09	157,09	157,09	157	1
16/01/2026	-1,79%	-2,84	155,40	155,60	155,00	156,39	17K	112
15/01/2026	-2,02%	-3,26	158,24	163,05	158,24	163,05	7K	4
14/01/2026	-1,86%	-3,06	161,50	161,16	159,29	162,69	84K	513

13/01/2026	-3,68%	-6,29	164,56	164,56	164,56	164,56	658	1
12/01/2026	-0,56%	-0,97	170,85	170,88	170,17	172,38	3K	5
09/01/2026	0,58%	0,99	171,82	172,59	171,82	172,59	1K	2
08/01/2026	-1,02%	-1,76	170,83	172,72	170,83	172,72	5K	2
07/01/2026	0,12%	0,21	172,59	172,59	172,59	172,59	12K	1
06/01/2026	0,40%	0,68	172,38	170,85	170,68	175,44	92K	529
05/01/2026	2,20%	3,70	171,70	167,50	166,89	171,70	12K	5
02/01/2026	-1,28%	-2,17	168,00	167,00	167,00	169,15	12K	6
30/12/2025	0,59%	0,99	170,17	170,17	170,17	170,17	4K	1
29/12/2025	-0,28%	-0,48	169,18	169,66	169,18	169,66	3K	2
26/12/2025	-3,92%	-6,92	169,66	177,11	169,49	177,11	98K	263
23/12/2025	-1,54%	-2,77	176,58	178,02	174,24	178,02	116K	156
22/12/2025	4,76%	8,15	179,35	179,35	179,35	179,35	7K	1
19/12/2025	9,74%	15,20	171,20	171,20	171,20	171,20	3K	1
18/12/2025	0,72%	1,12	156,00	155,85	154,35	156,30	22K	94
17/12/2025	-0,62%	-0,97	154,88	155,84	154,56	158,40	29K	182
16/12/2025	0,19%	0,30	155,85	156,75	155,25	156,75	18K	3
15/12/2025	4,01%	6,00	155,55	150,80	150,80	155,55	3K	4
12/12/2025	-0,91%	-1,37	149,55	150,30	148,95	151,35	215K	1.423
11/12/2025	4,56%	6,58	150,92	148,54	148,54	150,92	448	2
10/12/2025	4,35%	6,02	144,34	139,85	139,85	144,34	4K	4
09/12/2025	-1,98%	-2,80	138,32	139,30	138,32	140,98	28K	4
08/12/2025	0,40%	0,56	141,12	140,42	139,08	141,82	6K	34
05/12/2025	2,45%	3,36	140,56	137,62	137,62	142,28	22K	118
04/12/2025	-1,11%	-1,54	137,20	135,80	135,80	137,20	1K	9
02/12/2025	1,23%	1,68	138,74	138,74	138,00	138,74	1K	3
01/12/2025	-0,51%	-0,70	137,06	139,02	137,06	139,02	687	2
28/11/2025	-0,40%	-0,56	137,76	138,31	137,76	138,32	20K	53
26/11/2025	-0,31%	-0,43	138,32	140,56	137,06	140,56	16K	7
25/11/2025	3,54%	4,75	138,75	133,12	133,12	140,14	4K	5
24/11/2025	-6,89%	-9,92	134,00	143,64	134,00	143,64	23K	5
21/11/2025	4,29%	5,92	143,92	138,18	138,18	144,90	6K	11
19/11/2025	0,38%	0,52	138,00	130,70	130,70	140,00	19K	16
18/11/2025	1,97%	2,66	137,48	138,18	137,20	138,18	18K	7
17/11/2025	-2,03%	-2,80	134,82	137,20	134,12	137,62	28K	38
14/11/2025	-1,50%	-2,10	137,62	137,76	136,92	137,76	15K	42
13/11/2025	-3,01%	-4,34	139,72	138,74	138,32	139,72	11K	69
12/11/2025	1,48%	2,10	144,06	146,30	144,06	147,14	5K	3
11/11/2025	-1,55%	-2,24	141,96	141,96	141,96	141,96	4K	1
10/11/2025	-0,10%	-0,14	144,20	146,44	143,64	146,44	75K	7
07/11/2025	2,18%	3,08	144,34	142,52	142,52	144,34	1K	2
06/11/2025	-2,98%	-4,34	141,26	141,12	141,12	142,38	72K	14
05/11/2025	3,26%	4,60	145,60	144,48	144,48	145,60	47K	10
04/11/2025	-9,06%	-14,04	141,00	146,50	141,00	146,50	34K	10
03/11/2025	-0,33%	-0,51	155,04	155,04	155,04	155,04	930	1
31/10/2025	1,67%	2,55	155,55	155,55	155,55	155,55	7K	1
30/10/2025	1,39%	2,10	153,00	149,10	149,10	153,00	2K	3
29/10/2025	0,76%	1,14	150,90	151,26	150,90	151,26	2K	2
28/10/2025	-4,78%	-7,52	149,76	151,00	149,60	151,00	47K	4
27/10/2025	-1,01%	-1,60	157,28	157,28	157,28	157,28	314	1
24/10/2025	-0,30%	-0,48	158,88	161,12	158,78	161,30	16K	50
23/10/2025	-1,63%	-2,64	159,36	159,36	159,36	159,36	5K	1
22/10/2025	0,85%	1,36	162,00	160,80	160,80	162,56	16K	7
21/10/2025	3,27%	5,09	160,64	158,40	158,40	160,64	17K	9
20/10/2025	0,68%	1,05	155,55	155,85	155,55	156,30	2K	14
17/10/2025	0,85%	1,30	154,50	151,35	151,35	154,50	4K	4
16/10/2025	-3,67%	-5,84	153,20	157,92	152,48	157,92	3K	4
15/10/2025	0,31%	0,49	159,04	159,04	157,60	159,20	8K	43
14/10/2025	3,83%	5,85	158,55	157,05	157,05	159,90	9K	36
13/10/2025	0,46%	0,70	152,70	154,80	151,95	154,80	4K	26
10/10/2025	-0,36%	-0,55	152,00	156,45	152,00	156,45	11K	5
09/10/2025	-1,17%	-1,80	152,55	153,60	152,25	155,12	21K	83
08/10/2025	0,68%	1,05	154,35	156,30	154,35	156,30	621	3
07/10/2025	-0,49%	-0,75	153,30	153,00	151,20	153,60	62K	184
06/10/2025	1,38%	2,10	154,05	153,15	151,35	154,95	39K	16
03/10/2025	-0,98%	-1,50	151,95	154,95	151,95	154,95	1K	2
02/10/2025	1,69%	2,55	153,45	153,45	152,55	153,75	2K	11
01/10/2025	-1,35%	-2,06	150,90	151,00	150,90	153,50	3K	10
30/09/2025	-2,75%	-4,32	152,96	157,80	151,84	157,80	17K	66
29/09/2025	-4,00%	-6,56	157,28	160,00	154,10	160,00	59K	75
26/09/2025	-0,19%	-0,32	163,84	163,84	163,20	164,16	12K	53
25/09/2025	1,48%	2,40	164,16	164,16	164,16	164,16	4K	1
24/09/2025	0,20%	0,32	161,76	162,00	160,67	162,50	6K	6
23/09/2025	-1,66%	-2,72	161,44	166,72	161,44	166,72	48K	115
22/09/2025	1,97%	3,17	164,16	164,60	164,16	165,12	51K	5
19/09/2025	-3,15%	-5,23	160,99	161,67	160,99	161,84	3K	11
18/09/2025	0,80%	1,32	166,22	165,75	165,75	166,22	19K	5
17/09/2025	0,21%	0,34	164,90	164,00	162,75	166,26	37K	221
16/09/2025	-0,62%	-1,03	164,56	165,92	164,56	165,92	1K	2
15/09/2025	-1,92%	-3,25	165,59	163,35	163,35	166,43	110K	39
12/09/2025	-3,86%	-6,77	168,84	170,10	168,84	170,10	6K	2
11/09/2025	3,82%	6,46	175,61	173,06	173,06	175,61	250K	202
10/09/2025	-1,29%	-2,21	169,15	168,98	166,77	169,15	28K	15
09/09/2025	0,40%	0,68	171,36	172,04	171,36	172,04	515	2
08/09/2025	-0,40%	-0,68	170,68	172,60	170,51	174,76	36K	101
05/09/2025	-1,47%	-2,55	171,36	173,40	171,00	173,40	8K	3
04/09/2025	2,10%	3,57	173,91	173,91	172,38	173,91	5K	31
03/09/2025	0,09%	0,16	170,34	169,85	169,85	171,70	4K	4
02/09/2025	-3,85%	-6,82	170,18	167,79	166,94	170,18	6K	23
01/09/2025	2,34%	4,05	177,00	175,83	175,83	177,00	53K	3
29/08/2025	-1,55%	-2,73	172,95	172,81	172,81	174,42	46K	52
28/08/2025	-0,15%	-0,27	175,68	177,12	175,50	177,12	2K	4
27/08/2025	1,57%	2,72	175,95	175,61	174,59	175,95	24K	19
26/08/2025	2,41%	4,08	173,23	170,68	170,66	173,40	3K	7
25/08/2025	-0,92%	-1,57	169,15	168,64	168,30	169,83	6K	22
22/08/2025	4,51%	7,36	170,72	166,24	166,24	170,72	21K	92
19/08/2025	0,00%	0,00	163,36	163,36	163,36	163,36	163	1
18/08/2025	1,29%	2,08	163,36	162,90	161,60	163,36	3K	5
15/08/2025	-1,16%	-1,89	161,28	160,80	160,80	161,28	5K	2
14/08/2025	-0,89%	-1,47	163,17	163,03	162,29	163,43	96K	160
13/08/2025	3,11%	4,96	164,64	162,24	162,00	164,64	319K	10
12/08/2025	2,85%	4,43	159,68	159,20	158,08	159,68	17K	3
11/08/2025	-0,28%	-0,43	155,25	155,25	155,25	155,25	776	1
08/08/2025	-1,52%	-2,40	155,68	158,08	154,88	158,08	50K	4
07/08/2025	-1,79%	-2,88	158,08	160,96	156,48	160,96	6K	13
06/08/2025	-0,49%	-0,80	160,96	160,48	158,88	160,96	178K	64
05/08/2025	-1,46%	-2,40	161,76	165,76	161,76	165,76	4K	3
04/08/2025	1,65%	2,66	164,16	161,98	161,98	164,96	188K	8
01/08/2025	-3,94%	-6,63	161,50	158,00	158,00	161,92	23K	135
31/07/2025	1,28%	2,12	168,13	171,53	167,79	171,53	37K	7
30/07/2025	0,05%	0,09	166,01	167,95	166,00	170,17	20K	7
29/07/2025	-0,31%	-0,51	165,92	164,58	163,71	166,94	53K	316
28/07/2025	5,33%	8,42	166,43	167,00	165,24	167,00	57K	7
25/07/2025	-4,08%	-6,72	158,01	164,94	158,01	166,56	24K	126
24/07/2025	-3,39%	-5,78	164,73	165,51	163,88	165,65	24K	75
23/07/2025	2,66%	4,42	170,51	170,79	168,88	170,80	73K	15
22/07/2025	-0,14%	-0,23	166,09	164,01	164,01	166,09	993	3
21/07/2025	1,09%	1,79	166,32	165,53	165,53	168,00	27K	9
18/07/2025	0,23%	0,37	164,53	164,96	164,53	166,08	238K	325
17/07/2025	1,67%	2,69	164,16	163,90	162,88	166,80	34K	197
16/07/2025	-0,28%	-0,45	161,47	163,00	161,47	163,00	324	2
15/07/2025	-1,36%	-2,24	161,92	161,76	160,80	162,24	55K	333
14/07/2025	2,50%	4,00	164,16	162,56	162,56	164,48	64K	194
11/07/2025	-0,92%	-1,49	160,16	161,60	159,68	161,60	102K	98
10/07/2025	2,47%	3,89	161,65	160,80	160,43	162,88	10K	5
09/07/2025	-0,30%	-0,48	157,76	160,32	157,76	160,32	36K	4
08/07/2025	-	-	158,24	159,04	157,13	159,04	74K	262

Date,Open,High,Low,Close,Volume
22-Jan-26,152.10,152.89,150.40,150.40,2736
21-Jan-26,150.00,150.00,150.00,150.00,2400
20-Jan-26,151.20,151.20,150.90,150.90,11338
19-Jan-26,157.09,157.09,157.09,157.09,157
16-Jan-26,155.60,156.39,155.00,155.40,17405
15-Jan-26,163.05,163.05,158.24,158.24,6591
14-Jan-26,161.16,162.69,159.29,161.50,83824
13-Jan-26,164.56,164.56,164.56,164.56,658
12-Jan-26,170.88,172.38,170.17,170.85,3075
09-Jan-26,172.59,172.59,171.82,171.82,1033
08-Jan-26,172.72,172.72,170.83,170.83,4614
07-Jan-26,172.59,172.59,172.59,172.59,12426
06-Jan-26,170.85,175.44,170.68,172.38,92134
05-Jan-26,167.50,171.70,166.89,171.70,11770
02-Jan-26,167.00,169.15,167.00,168.00,11953
30-Dec-25,170.17,170.17,170.17,170.17,3913
29-Dec-25,169.66,169.66,169.18,169.18,2538
26-Dec-25,177.11,177.11,169.49,169.66,97520
23-Dec-25,178.02,178.02,174.24,176.58,115810
22-Dec-25,179.35,179.35,179.35,179.35,6635
19-Dec-25,171.20,171.20,171.20,171.20,3081
18-Dec-25,155.85,156.30,154.35,156.00,22079
17-Dec-25,155.84,158.40,154.56,154.88,28981
16-Dec-25,156.75,156.75,155.25,155.85,18070
15-Dec-25,150.80,155.55,150.80,155.55,2882
12-Dec-25,150.30,151.35,148.95,149.55,215382
11-Dec-25,148.54,150.92,148.54,150.92,448
10-Dec-25,139.85,144.34,139.85,144.34,3537
09-Dec-25,139.30,140.98,138.32,138.32,27836
08-Dec-25,140.42,141.82,139.08,141.12,6331
05-Dec-25,137.62,142.28,137.62,140.56,22356
04-Dec-25,135.80,137.20,135.80,137.20,1228
02-Dec-25,138.74,138.74,138.00,138.74,1383
01-Dec-25,139.02,139.02,137.06,137.06,687
28-Nov-25,138.31,138.32,137.76,137.76,20039
26-Nov-25,140.56,140.56,137.06,138.32,15922
25-Nov-25,133.12,140.14,133.12,138.75,4020
24-Nov-25,143.64,143.64,134.00,134.00,22639
21-Nov-25,138.18,144.90,138.18,143.92,5561
19-Nov-25,130.70,140.00,130.70,138.00,18719
18-Nov-25,138.18,138.18,137.20,137.48,17606
17-Nov-25,137.20,137.62,134.12,134.82,28044
14-Nov-25,137.76,137.76,136.92,137.62,14852
13-Nov-25,138.74,139.72,138.32,139.72,11251
12-Nov-25,146.30,147.14,144.06,144.06,4621
11-Nov-25,141.96,141.96,141.96,141.96,4400
10-Nov-25,146.44,146.44,143.64,144.20,74842
07-Nov-25,142.52,144.34,142.52,144.34,1297
06-Nov-25,141.12,142.38,141.12,141.26,71631
05-Nov-25,144.48,145.60,144.48,145.60,46669
04-Nov-25,146.50,146.50,141.00,141.00,34448
03-Nov-25,155.04,155.04,155.04,155.04,930
31-Oct-25,155.55,155.55,155.55,155.55,6999
30-Oct-25,149.10,153.00,149.10,153.00,1982
29-Oct-25,151.26,151.26,150.90,150.90,1814
28-Oct-25,151.00,151.00,149.60,149.76,47331
27-Oct-25,157.28,157.28,157.28,157.28,314
24-Oct-25,161.12,161.30,158.78,158.88,16149
23-Oct-25,159.36,159.36,159.36,159.36,5099
22-Oct-25,160.80,162.56,160.80,162.00,15866
21-Oct-25,158.40,160.64,158.40,160.64,16801
20-Oct-25,155.85,156.30,155.55,155.55,2339
17-Oct-25,151.35,154.50,151.35,154.50,4001
16-Oct-25,157.92,157.92,152.48,153.20,2957
15-Oct-25,159.04,159.20,157.60,159.04,8404
14-Oct-25,157.05,159.90,157.05,158.55,8758
13-Oct-25,154.80,154.80,151.95,152.70,3965
10-Oct-25,156.45,156.45,152.00,152.00,11156
09-Oct-25,153.60,155.12,152.25,152.55,20571
08-Oct-25,156.30,156.30,154.35,154.35,621
07-Oct-25,153.00,153.60,151.20,153.30,61566
06-Oct-25,153.15,154.95,151.35,154.05,39010
03-Oct-25,154.95,154.95,151.95,151.95,1373
02-Oct-25,153.45,153.75,152.55,153.45,1685
01-Oct-25,151.00,153.50,150.90,150.90,3339
30-Sep-25,157.80,157.80,151.84,152.96,17442
29-Sep-25,160.00,160.00,154.10,157.28,58932
26-Sep-25,163.84,164.16,163.20,163.84,11797
25-Sep-25,164.16,164.16,164.16,164.16,3611
24-Sep-25,162.00,162.50,160.67,161.76,5831
23-Sep-25,166.72,166.72,161.44,161.44,48341
22-Sep-25,164.60,165.12,164.16,164.16,51180
19-Sep-25,161.67,161.84,160.99,160.99,2582
18-Sep-25,165.75,166.22,165.75,166.22,18615
17-Sep-25,164.00,166.26,162.75,164.90,37317
16-Sep-25,165.92,165.92,164.56,164.56,1154
15-Sep-25,163.35,166.43,163.35,165.59,109643
12-Sep-25,170.10,170.10,168.84,168.84,5935
11-Sep-25,173.06,175.61,173.06,175.61,249617
10-Sep-25,168.98,169.15,166.77,169.15,28396
09-Sep-25,172.04,172.04,171.36,171.36,515
08-Sep-25,172.60,174.76,170.51,170.68,36043
05-Sep-25,173.40,173.40,171.00,171.36,8437
04-Sep-25,173.91,173.91,172.38,173.91,5365
03-Sep-25,169.85,171.70,169.85,170.34,4255
02-Sep-25,167.79,170.18,166.94,170.18,6084
01-Sep-25,175.83,177.00,175.83,177.00,52947
29-Aug-25,172.81,174.42,172.81,172.95,46142
28-Aug-25,177.12,177.12,175.50,175.68,2295
27-Aug-25,175.61,175.95,174.59,175.95,23639
26-Aug-25,170.68,173.40,170.66,173.23,3251
25-Aug-25,168.64,169.83,168.30,169.15,6090
22-Aug-25,166.24,170.72,166.24,170.72,20717
19-Aug-25,163.36,163.36,163.36,163.36,163
18-Aug-25,162.90,163.36,161.60,163.36,2771
15-Aug-25,160.80,161.28,160.80,161.28,4508
14-Aug-25,163.03,163.43,162.29,163.17,95966
13-Aug-25,162.24,164.64,162.00,164.64,318515
12-Aug-25,159.20,159.68,158.08,159.68,16944
11-Aug-25,155.25,155.25,155.25,155.25,776
08-Aug-25,158.08,158.08,154.88,155.68,50219
07-Aug-25,160.96,160.96,156.48,158.08,6053
06-Aug-25,160.48,160.96,158.88,160.96,178016
05-Aug-25,165.76,165.76,161.76,161.76,3616
04-Aug-25,161.98,164.96,161.98,164.16,187664
01-Aug-25,158.00,161.92,158.00,161.50,23329
31-Jul-25,171.53,171.53,167.79,168.13,36806
30-Jul-25,167.95,170.17,166.00,166.01,19629
29-Jul-25,164.58,166.94,163.71,165.92,53258
28-Jul-25,167.00,167.00,165.24,166.43,57448
25-Jul-25,164.94,166.56,158.01,158.01,24459
24-Jul-25,165.51,165.65,163.88,164.73,23529
23-Jul-25,170.79,170.80,168.88,170.51,72962
22-Jul-25,164.01,166.09,164.01,166.09,993
21-Jul-25,165.53,168.00,165.53,166.32,27116
18-Jul-25,164.96,166.08,164.53,164.53,237634
17-Jul-25,163.90,166.80,162.88,164.16,33560
16-Jul-25,163.00,163.00,161.47,161.47,324
15-Jul-25,161.76,162.24,160.80,161.92,55001
14-Jul-25,162.56,164.48,162.56,164.16,64471
11-Jul-25,161.60,161.60,159.68,160.16,101947
10-Jul-25,160.80,162.88,160.43,161.65,10002
09-Jul-25,160.32,160.32,157.76,157.76,36324
08-Jul-25,159.04,159.04,157.13,158.24,74438

*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