Cotação atual, histórico e gráfico do papel: C1CO34
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 |
| 23/12/2024 | -2,25% | -16,00 | 695,00 | 695,00 | 695,00 | 695,00 | 19K | 1 |
| 16/12/2024 | 1,47% | 10,30 | 711,00 | 711,00 | 711,00 | 711,00 | 11K | 1 |
| 13/12/2024 | -2,30% | -16,47 | 700,70 | 706,30 | 692,30 | 706,30 | 10K | 3 |
| 10/12/2024 | -5,39% | -40,83 | 717,17 | 717,17 | 717,17 | 717,17 | 1K | 1 |
| 02/12/2024 | 5,70% | 40,88 | 758,00 | 758,00 | 758,00 | 758,00 | 10K | 2 |
| 12/11/2024 | 6,09% | 41,19 | 717,12 | 717,12 | 717,12 | 717,12 | 717 | 1 |
| 05/11/2024 | 1,38% | 9,19 | 675,93 | 675,93 | 675,93 | 675,93 | 1K | 1 |
|
|
| 25/10/2024 | 6,33% | 39,68 | 666,74 | 665,98 | 665,98 | 666,74 | 13K | 2 |
| 14/10/2024 | -6,27% | -41,94 | 627,06 | 627,06 | 627,06 | 627,06 | 9K | 1 |
| 12/09/2024 | 2,33% | 15,25 | 669,00 | 669,00 | 669,00 | 669,00 | 11K | 1 |
| 13/08/2024 | 0,11% | 0,75 | 653,75 | 653,75 | 653,75 | 653,75 | 10K | 2 |
| 12/08/2024 | 1,62% | 10,43 | 653,00 | 653,00 | 653,00 | 653,00 | 10K | 1 |
| 29/07/2024 | 2,81% | 17,57 | 642,57 | 646,37 | 642,57 | 646,37 | 11K | 2 |
| 27/06/2024 | -3,70% | -24,00 | 625,00 | 625,00 | 625,00 | 625,00 | 10K | 2 |
| 21/06/2024 | 5,76% | 35,35 | 649,00 | 649,00 | 649,00 | 649,00 | 10K | 1 |
| 05/06/2024 | 6,57% | 37,83 | 613,65 | 610,99 | 610,99 | 613,65 | 2K | 4 |
| 02/05/2024 | -6,72% | -41,50 | 575,82 | 575,82 | 575,82 | 575,82 | 25K | 1 |
| 30/04/2024 | -0,65% | -4,06 | 617,32 | 617,32 | 617,32 | 617,32 | 617 | 1 |
| 25/04/2024 | -1,21% | -7,62 | 621,38 | 621,38 | 621,38 | 621,38 | 5K | 1 |
| 16/04/2024 | 3,44% | 20,89 | 629,00 | 629,00 | 629,00 | 629,00 | 6K | 2 |
| 26/03/2024 | 0,39% | 2,38 | 608,11 | 608,11 | 608,11 | 608,11 | 5K | 1 |
| 25/03/2024 | -0,52% | -3,16 | 605,73 | 605,73 | 605,73 | 605,73 | 605 | 1 |
| 20/03/2024 | 0,86% | 5,19 | 608,89 | 608,89 | 608,89 | 608,89 | 5K | 1 |
| 18/03/2024 | 2,15% | 12,70 | 603,70 | 603,70 | 603,70 | 603,70 | 5K | 1 |
| 12/03/2024 | 0,29% | 1,69 | 591,00 | 591,00 | 591,00 | 591,00 | 5K | 1 |
| 01/03/2024 | -0,29% | -1,69 | 589,31 | 589,31 | 589,31 | 589,31 | 5K | 1 |
| 23/02/2024 | 1,72% | 10,00 | 591,00 | 591,00 | 591,00 | 591,00 | 11K | 1 |
| 22/02/2024 | 0,73% | 4,20 | 581,00 | 581,00 | 581,00 | 581,00 | 22K | 1 |
| 20/02/2024 | -0,79% | -4,58 | 576,80 | 576,80 | 576,80 | 576,80 | 6K | 1 |
| 15/02/2024 | 1,07% | 6,14 | 581,38 | 581,38 | 581,38 | 581,38 | 5K | 1 |
| 14/02/2024 | -1,41% | -8,20 | 575,24 | 575,24 | 575,24 | 575,24 | 6K | 1 |
| 06/02/2024 | 8,55% | 45,94 | 583,44 | 586,30 | 583,44 | 586,30 | 11K | 2 |
| 23/01/2024 | -0,89% | -4,80 | 537,50 | 537,50 | 537,50 | 537,50 | 6K | 1 |
| 22/01/2024 | -0,26% | -1,40 | 542,30 | 542,30 | 542,30 | 542,30 | 5K | 1 |
| 17/01/2024 | 6,55% | 33,40 | 543,70 | 543,70 | 543,70 | 543,70 | 5K | 1 |
| 08/01/2024 | 3,09% | 15,30 | 510,30 | 510,30 | 510,30 | 510,30 | 6K | 2 |
| 28/12/2023 | 0,86% | 4,22 | 495,00 | 495,00 | 495,00 | 495,00 | 5K | 2 |
| 07/12/2023 | -1,32% | -6,57 | 490,78 | 490,78 | 490,78 | 490,78 | 5K | 2 |
| 30/11/2023 | 6,29% | 29,43 | 497,35 | 497,35 | 497,35 | 497,35 | 5K | 1 |
| 01/11/2023 | 1,33% | 6,15 | 467,92 | 466,58 | 466,58 | 467,92 | 52K | 3 |
| 30/10/2023 | -3,14% | -14,95 | 461,77 | 461,77 | 461,77 | 461,77 | 6K | 1 |
| 20/10/2023 | -0,74% | -3,54 | 476,72 | 476,72 | 476,72 | 476,72 | 11K | 2 |
| 13/10/2023 | 0,12% | 0,59 | 480,26 | 480,26 | 480,26 | 480,26 | 6K | 1 |
| 09/10/2023 | 5,33% | 24,27 | 479,67 | 479,67 | 479,67 | 479,67 | 6K | 1 |
| 21/09/2023 | 4,59% | 20,00 | 455,40 | 455,40 | 455,40 | 455,40 | 6K | 3 |
| 19/09/2023 | 0,56% | 2,41 | 435,40 | 435,40 | 435,40 | 435,40 | 5K | 1 |
| 15/09/2023 | -0,90% | -3,93 | 432,99 | 432,99 | 432,99 | 432,99 | 5K | 2 |
| 11/09/2023 | - | - | 436,92 | 438,36 | 436,92 | 438,36 | 35K | 2 |
Date,Open,High,Low,Close,Volume
23-Dec-24,695.00,695.00,695.00,695.00,18765
16-Dec-24,711.00,711.00,711.00,711.00,10665
13-Dec-24,706.30,706.30,692.30,700.70,9807
10-Dec-24,717.17,717.17,717.17,717.17,1434
02-Dec-24,758.00,758.00,758.00,758.00,9854
12-Nov-24,717.12,717.12,717.12,717.12,717
05-Nov-24,675.93,675.93,675.93,675.93,1351
25-Oct-24,665.98,666.74,665.98,666.74,12664
14-Oct-24,627.06,627.06,627.06,627.06,8778
12-Sep-24,669.00,669.00,669.00,669.00,10704
13-Aug-24,653.75,653.75,653.75,653.75,10460
12-Aug-24,653.00,653.00,653.00,653.00,10448
29-Jul-24,646.37,646.37,642.57,642.57,10984
27-Jun-24,625.00,625.00,625.00,625.00,10000
21-Jun-24,649.00,649.00,649.00,649.00,10384
05-Jun-24,610.99,613.65,610.99,613.65,2447
02-May-24,575.82,575.82,575.82,575.82,24760
30-Apr-24,617.32,617.32,617.32,617.32,617
25-Apr-24,621.38,621.38,621.38,621.38,4971
16-Apr-24,629.00,629.00,629.00,629.00,5661
26-Mar-24,608.11,608.11,608.11,608.11,5472
25-Mar-24,605.73,605.73,605.73,605.73,605
20-Mar-24,608.89,608.89,608.89,608.89,5480
18-Mar-24,603.70,603.70,603.70,603.70,4829
12-Mar-24,591.00,591.00,591.00,591.00,5319
01-Mar-24,589.31,589.31,589.31,589.31,5303
23-Feb-24,591.00,591.00,591.00,591.00,10638
22-Feb-24,581.00,581.00,581.00,581.00,22078
20-Feb-24,576.80,576.80,576.80,576.80,5768
15-Feb-24,581.38,581.38,581.38,581.38,5232
14-Feb-24,575.24,575.24,575.24,575.24,5752
06-Feb-24,586.30,586.30,583.44,583.44,10527
23-Jan-24,537.50,537.50,537.50,537.50,5912
22-Jan-24,542.30,542.30,542.30,542.30,5423
17-Jan-24,543.70,543.70,543.70,543.70,5437
08-Jan-24,510.30,510.30,510.30,510.30,5613
28-Dec-23,495.00,495.00,495.00,495.00,5445
07-Dec-23,490.78,490.78,490.78,490.78,5398
30-Nov-23,497.35,497.35,497.35,497.35,5470
01-Nov-23,466.58,467.92,466.58,467.92,51805
30-Oct-23,461.77,461.77,461.77,461.77,5541
20-Oct-23,476.72,476.72,476.72,476.72,11441
13-Oct-23,480.26,480.26,480.26,480.26,5763
09-Oct-23,479.67,479.67,479.67,479.67,5756
21-Sep-23,455.40,455.40,455.40,455.40,5920
19-Sep-23,435.40,435.40,435.40,435.40,5224
15-Sep-23,432.99,432.99,432.99,432.99,5195
11-Sep-23,438.36,438.36,436.92,436.92,35391
*exoneração de responsabilidade e termos de uso