Cotação atual, histórico e gráfico do papel: C1DN34
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 |
| 21/10/2021 | 1,97% | 8,69 | 450,00 | 450,00 | 450,00 | 450,00 | 450 | 1 |
| 19/10/2021 | 4,04% | 17,14 | 441,31 | 441,31 | 441,31 | 441,31 | 26K | 1 |
| 15/10/2021 | 0,30% | 1,28 | 424,17 | 424,17 | 424,17 | 424,17 | 25K | 1 |
| 13/10/2021 | 2,39% | 9,89 | 422,89 | 422,89 | 422,89 | 422,89 | 25K | 1 |
| 08/10/2021 | -1,67% | -7,00 | 413,00 | 413,00 | 413,00 | 413,00 | 21K | 1 |
| 07/10/2021 | 0,47% | 1,98 | 420,00 | 421,99 | 420,00 | 421,99 | 42K | 4 |
| 28/09/2021 | -1,18% | -4,98 | 418,02 | 418,02 | 418,02 | 418,02 | 8K | 1 |
| 27/09/2021 | -1,88% | -8,10 | 423,00 | 423,00 | 423,00 | 423,00 | 47K | 1 |
| 22/09/2021 | 1,32% | 5,60 | 431,10 | 431,10 | 431,10 | 431,10 | 47K | 1 |
| 21/09/2021 | -3,19% | -14,02 | 425,50 | 425,50 | 425,50 | 425,50 | 51K | 1 |
| 08/09/2021 | 2,42% | 10,38 | 439,52 | 439,52 | 439,52 | 439,52 | 53K | 1 |
|
|
| 03/09/2021 | 1,05% | 4,44 | 429,14 | 429,14 | 429,14 | 429,14 | 1K | 1 |
| 01/09/2021 | 7,46% | 29,50 | 424,70 | 425,46 | 424,00 | 425,46 | 17K | 4 |
| 18/08/2021 | 0,82% | 3,20 | 395,20 | 395,20 | 395,20 | 395,20 | 790 | 1 |
| 06/08/2021 | 0,38% | 1,50 | 392,00 | 392,00 | 392,00 | 392,00 | 4K | 1 |
| 03/08/2021 | 3,31% | 12,52 | 390,50 | 390,50 | 390,50 | 390,50 | 390 | 1 |
| 02/08/2021 | 8,93% | 30,98 | 377,98 | 379,04 | 377,98 | 379,04 | 4K | 2 |
| 29/07/2021 | -0,02% | -0,06 | 347,00 | 347,00 | 347,00 | 347,00 | 104K | 2 |
| 05/07/2021 | 4,54% | 15,08 | 347,06 | 347,06 | 347,06 | 347,06 | 347 | 1 |
| 23/06/2021 | 0,10% | 0,33 | 331,98 | 331,98 | 331,98 | 331,98 | 7K | 1 |
| 16/06/2021 | 0,14% | 0,45 | 331,65 | 331,65 | 331,65 | 331,65 | 331 | 1 |
| 14/06/2021 | 4,71% | 14,89 | 331,20 | 330,99 | 330,99 | 331,20 | 2K | 3 |
| 02/06/2021 | -5,00% | -16,66 | 316,31 | 316,31 | 316,31 | 316,31 | 6K | 1 |
| 28/05/2021 | -0,98% | -3,29 | 332,97 | 332,97 | 332,97 | 332,97 | 2K | 1 |
| 26/05/2021 | 1,39% | 4,61 | 336,26 | 336,26 | 336,26 | 336,26 | 17K | 1 |
| 21/05/2021 | -1,99% | -6,75 | 331,65 | 333,24 | 331,65 | 333,24 | 150K | 2 |
| 07/05/2021 | -0,81% | -2,78 | 338,40 | 338,40 | 338,40 | 338,40 | 68K | 1 |
| 04/05/2021 | -5,31% | -19,12 | 341,18 | 345,61 | 341,18 | 345,61 | 2K | 2 |
| 29/04/2021 | -1,07% | -3,90 | 360,30 | 360,30 | 360,30 | 360,30 | 3K | 1 |
| 27/04/2021 | -6,97% | -27,30 | 364,20 | 362,00 | 355,00 | 364,20 | 252K | 11 |
| 26/04/2021 | 0,00% | 0,00 | 391,50 | 391,50 | 391,50 | 391,50 | 39K | 1 |
| 23/04/2021 | 0,59% | 2,30 | 391,50 | 391,50 | 391,50 | 391,50 | 4K | 1 |
| 20/04/2021 | -0,71% | -2,80 | 389,20 | 389,20 | 389,20 | 389,20 | 1K | 1 |
| 19/04/2021 | -5,66% | -23,50 | 392,00 | 392,00 | 392,00 | 392,00 | 784 | 1 |
| 13/04/2021 | 3,10% | 12,50 | 415,50 | 415,50 | 415,50 | 415,50 | 2K | 1 |
| 06/04/2021 | 0,12% | 0,50 | 403,00 | 403,00 | 403,00 | 403,00 | 5K | 1 |
| 01/04/2021 | 9,67% | 35,50 | 402,50 | 402,29 | 402,29 | 402,50 | 804 | 2 |
| 26/03/2021 | 2,11% | 7,60 | 367,00 | 365,00 | 365,00 | 367,00 | 1K | 2 |
| 15/03/2021 | -2,39% | -8,80 | 359,40 | 359,70 | 359,40 | 359,70 | 51K | 2 |
| 04/03/2021 | -6,02% | -23,60 | 368,20 | 368,20 | 368,20 | 368,20 | 147K | 2 |
| 03/03/2021 | -2,05% | -8,20 | 391,80 | 405,00 | 391,80 | 405,00 | 4K | 5 |
| 01/03/2021 | 3,36% | 13,00 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 25/02/2021 | 5,91% | 21,60 | 387,00 | 387,00 | 387,00 | 387,00 | 1K | 1 |
| 22/02/2021 | -4,33% | -16,54 | 365,40 | 366,00 | 365,40 | 366,00 | 8K | 2 |
| 17/02/2021 | -1,23% | -4,76 | 381,94 | 381,94 | 381,94 | 381,94 | 153K | 1 |
| 11/02/2021 | 5,45% | 20,00 | 386,70 | 386,70 | 386,70 | 386,70 | 8K | 1 |
| 04/02/2021 | -1,61% | -6,01 | 366,70 | 364,71 | 364,71 | 366,80 | 61K | 7 |
| 11/01/2021 | 5,19% | 18,40 | 372,71 | 372,71 | 372,71 | 372,71 | 4K | 1 |
| 06/01/2021 | -0,29% | -1,04 | 354,31 | 350,40 | 350,40 | 354,31 | 177K | 2 |
| 04/01/2021 | 8,34% | 27,35 | 355,35 | 354,56 | 354,56 | 356,58 | 284K | 4 |
| 18/12/2020 | -4,23% | -14,50 | 328,00 | 325,50 | 325,50 | 328,00 | 293K | 6 |
| 04/11/2020 | 7,90% | 25,08 | 342,50 | 338,49 | 338,49 | 342,50 | 58K | 6 |
| 29/10/2020 | 1,64% | 5,11 | 317,42 | 317,42 | 317,42 | 317,42 | 3K | 1 |
| 23/10/2020 | 1,43% | 4,41 | 312,31 | 312,31 | 312,31 | 312,31 | 125K | 5 |
| 22/10/2020 | -5,93% | -19,40 | 307,90 | 307,90 | 307,90 | 307,90 | 2K | 1 |
| 14/10/2020 | 4,70% | 14,70 | 327,30 | 327,30 | 327,30 | 327,30 | 3K | 1 |
| 27/08/2020 | -1,42% | -4,49 | 312,60 | 312,60 | 312,60 | 312,60 | 3K | 1 |
| 26/08/2020 | 11,06% | 31,59 | 317,09 | 318,10 | 317,09 | 318,10 | 143K | 3 |
| 11/08/2020 | 6,50% | 17,43 | 285,50 | 285,50 | 285,50 | 285,50 | 6K | 1 |
| 06/07/2020 | 4,36% | 11,19 | 268,07 | 268,07 | 268,07 | 268,07 | 3K | 1 |
| 26/06/2020 | 2,46% | 6,17 | 256,88 | 256,88 | 256,88 | 256,88 | 51K | 1 |
| 18/06/2020 | 6,46% | 15,21 | 250,71 | 250,71 | 250,71 | 250,71 | 13K | 1 |
| 16/06/2020 | -4,46% | -11,00 | 235,50 | 235,50 | 235,50 | 235,50 | 2K | 1 |
| 01/06/2020 | - | - | 246,50 | 246,50 | 246,50 | 246,50 | 7K | 1 |
Date,Open,High,Low,Close,Volume
21-Oct-21,450.00,450.00,450.00,450.00,450
19-Oct-21,441.31,441.31,441.31,441.31,26478
15-Oct-21,424.17,424.17,424.17,424.17,25450
13-Oct-21,422.89,422.89,422.89,422.89,25373
08-Oct-21,413.00,413.00,413.00,413.00,20650
07-Oct-21,421.99,421.99,420.00,420.00,42102
28-Sep-21,418.02,418.02,418.02,418.02,8360
27-Sep-21,423.00,423.00,423.00,423.00,46530
22-Sep-21,431.10,431.10,431.10,431.10,47421
21-Sep-21,425.50,425.50,425.50,425.50,51060
08-Sep-21,439.52,439.52,439.52,439.52,52742
03-Sep-21,429.14,429.14,429.14,429.14,1287
01-Sep-21,425.46,425.46,424.00,424.70,16989
18-Aug-21,395.20,395.20,395.20,395.20,790
06-Aug-21,392.00,392.00,392.00,392.00,3920
03-Aug-21,390.50,390.50,390.50,390.50,390
02-Aug-21,379.04,379.04,377.98,377.98,3787
29-Jul-21,347.00,347.00,347.00,347.00,104100
05-Jul-21,347.06,347.06,347.06,347.06,347
23-Jun-21,331.98,331.98,331.98,331.98,6639
16-Jun-21,331.65,331.65,331.65,331.65,331
14-Jun-21,330.99,331.20,330.99,331.20,2317
02-Jun-21,316.31,316.31,316.31,316.31,6326
28-May-21,332.97,332.97,332.97,332.97,1664
26-May-21,336.26,336.26,336.26,336.26,16813
21-May-21,333.24,333.24,331.65,331.65,149878
07-May-21,338.40,338.40,338.40,338.40,67680
04-May-21,345.61,345.61,341.18,341.18,2064
29-Apr-21,360.30,360.30,360.30,360.30,2522
27-Apr-21,362.00,364.20,355.00,364.20,251556
26-Apr-21,391.50,391.50,391.50,391.50,39150
23-Apr-21,391.50,391.50,391.50,391.50,3915
20-Apr-21,389.20,389.20,389.20,389.20,1167
19-Apr-21,392.00,392.00,392.00,392.00,784
13-Apr-21,415.50,415.50,415.50,415.50,1662
06-Apr-21,403.00,403.00,403.00,403.00,4836
01-Apr-21,402.29,402.50,402.29,402.50,804
26-Mar-21,365.00,367.00,365.00,367.00,1464
15-Mar-21,359.70,359.70,359.40,359.40,51076
04-Mar-21,368.20,368.20,368.20,368.20,147280
03-Mar-21,405.00,405.00,391.80,391.80,3559
01-Mar-21,400.00,400.00,400.00,400.00,400
25-Feb-21,387.00,387.00,387.00,387.00,1161
22-Feb-21,366.00,366.00,365.40,365.40,8416
17-Feb-21,381.94,381.94,381.94,381.94,152776
11-Feb-21,386.70,386.70,386.70,386.70,7734
04-Feb-21,364.71,366.80,364.71,366.70,61435
11-Jan-21,372.71,372.71,372.71,372.71,3727
06-Jan-21,350.40,354.31,350.40,354.31,176764
04-Jan-21,354.56,356.58,354.56,355.35,284320
18-Dec-20,325.50,328.00,325.50,328.00,293025
04-Nov-20,338.49,342.50,338.49,342.50,58052
29-Oct-20,317.42,317.42,317.42,317.42,3174
23-Oct-20,312.31,312.31,312.31,312.31,124924
22-Oct-20,307.90,307.90,307.90,307.90,1539
14-Oct-20,327.30,327.30,327.30,327.30,3273
27-Aug-20,312.60,312.60,312.60,312.60,3126
26-Aug-20,318.10,318.10,317.09,317.09,142993
11-Aug-20,285.50,285.50,285.50,285.50,5710
06-Jul-20,268.07,268.07,268.07,268.07,2680
26-Jun-20,256.88,256.88,256.88,256.88,51376
18-Jun-20,250.71,250.71,250.71,250.71,12535
16-Jun-20,235.50,235.50,235.50,235.50,2355
01-Jun-20,246.50,246.50,246.50,246.50,7395
*exoneração de responsabilidade e termos de uso