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 |
| 26/07/2022 | 6,59% | 28,27 | 457,10 | 457,10 | 457,10 | 457,10 | 457 | 1 |
| 19/07/2022 | 5,12% | 20,87 | 428,83 | 427,18 | 427,18 | 429,30 | 171K | 7 |
| 05/07/2022 | 12,30% | 44,67 | 407,96 | 407,96 | 407,96 | 407,96 | 407 | 1 |
| 13/06/2022 | 5,56% | 19,12 | 363,29 | 363,29 | 363,29 | 363,29 | 363 | 1 |
| 24/05/2022 | -3,05% | -10,83 | 344,17 | 344,17 | 344,17 | 344,17 | 17K | 1 |
| 20/05/2022 | 0,01% | 0,04 | 355,00 | 355,00 | 355,00 | 355,00 | 710 | 1 |
| 19/05/2022 | -3,30% | -12,12 | 354,96 | 354,96 | 354,96 | 354,96 | 354 | 1 |
| 10/05/2022 | 0,00% | 0,00 | 367,08 | 367,08 | 367,08 | 367,08 | 1K | 1 |
| 06/05/2022 | -2,62% | -9,89 | 367,08 | 367,08 | 367,08 | 367,08 | 2K | 1 |
| 02/05/2022 | 0,27% | 1,00 | 376,97 | 375,97 | 375,97 | 376,97 | 1K | 2 |
| 29/04/2022 | 5,31% | 18,97 | 375,97 | 375,97 | 375,97 | 375,97 | 2K | 1 |
|
|
| 25/04/2022 | 0,00% | 0,00 | 357,00 | 357,00 | 357,00 | 357,00 | 714 | 1 |
| 22/04/2022 | 2,41% | 8,40 | 357,00 | 357,00 | 357,00 | 357,00 | 357 | 1 |
| 18/04/2022 | -11,40% | -44,86 | 348,60 | 348,60 | 348,60 | 348,60 | 348 | 1 |
| 31/03/2022 | 0,91% | 3,53 | 393,46 | 388,91 | 388,91 | 393,46 | 782 | 2 |
| 30/03/2022 | 6,12% | 22,50 | 389,93 | 389,93 | 389,93 | 389,93 | 6K | 1 |
| 23/02/2022 | -8,47% | -34,02 | 367,43 | 362,06 | 362,06 | 367,43 | 729 | 2 |
| 02/02/2022 | 1,26% | 5,00 | 401,45 | 400,47 | 400,47 | 401,45 | 20K | 2 |
| 26/01/2022 | 0,10% | 0,38 | 396,45 | 396,45 | 396,45 | 396,45 | 40K | 1 |
| 25/01/2022 | -4,15% | -17,13 | 396,07 | 390,19 | 390,19 | 396,07 | 3K | 4 |
| 24/01/2022 | -1,62% | -6,80 | 413,20 | 413,20 | 413,20 | 413,20 | 41K | 1 |
| 20/01/2022 | -4,66% | -20,55 | 420,00 | 420,00 | 420,00 | 420,00 | 420 | 1 |
| 14/01/2022 | -4,26% | -19,59 | 440,55 | 440,55 | 440,55 | 440,55 | 44K | 1 |
| 10/01/2022 | -2,31% | -10,86 | 460,14 | 460,14 | 460,14 | 460,14 | 2K | 1 |
| 07/01/2022 | -4,07% | -20,00 | 471,00 | 474,50 | 471,00 | 474,50 | 29K | 2 |
| 06/01/2022 | -4,94% | -25,50 | 491,00 | 492,45 | 491,00 | 492,45 | 1K | 2 |
| 03/01/2022 | -4,00% | -21,52 | 516,50 | 516,50 | 516,50 | 516,50 | 15K | 1 |
| 28/12/2021 | 0,90% | 4,81 | 538,02 | 538,02 | 538,02 | 538,02 | 16K | 1 |
| 23/12/2021 | 1,62% | 8,51 | 533,21 | 531,59 | 531,06 | 536,00 | 321K | 6 |
| 22/12/2021 | 5,52% | 27,45 | 524,70 | 524,70 | 524,70 | 524,70 | 1K | 1 |
| 20/12/2021 | -2,88% | -14,77 | 497,25 | 497,25 | 497,25 | 497,25 | 497 | 1 |
| 17/12/2021 | -1,64% | -8,53 | 512,02 | 512,02 | 512,02 | 512,02 | 46K | 2 |
| 13/12/2021 | 2,01% | 10,25 | 520,55 | 520,55 | 520,55 | 520,55 | 104K | 1 |
| 10/12/2021 | -0,62% | -3,19 | 510,30 | 510,30 | 510,30 | 510,30 | 15K | 1 |
| 07/12/2021 | -0,05% | -0,26 | 513,49 | 513,49 | 513,49 | 513,49 | 513 | 1 |
| 03/12/2021 | 0,24% | 1,25 | 513,75 | 520,19 | 513,75 | 520,19 | 5K | 2 |
| 02/12/2021 | 0,99% | 5,00 | 512,50 | 512,50 | 512,50 | 512,50 | 34K | 2 |
| 01/12/2021 | -3,26% | -17,10 | 507,50 | 507,50 | 507,50 | 507,50 | 507 | 1 |
| 29/11/2021 | 2,66% | 13,60 | 524,60 | 513,02 | 513,02 | 525,99 | 57K | 4 |
| 24/11/2021 | 0,20% | 1,00 | 511,00 | 511,00 | 511,00 | 511,00 | 1K | 1 |
| 23/11/2021 | -1,26% | -6,49 | 510,00 | 510,00 | 510,00 | 510,00 | 51K | 1 |
| 22/11/2021 | -1,96% | -10,31 | 516,49 | 516,49 | 516,49 | 516,49 | 31K | 1 |
| 19/11/2021 | 6,63% | 32,74 | 526,80 | 526,18 | 526,18 | 526,80 | 33K | 2 |
| 12/11/2021 | 2,50% | 12,06 | 494,06 | 494,06 | 494,06 | 494,06 | 30K | 1 |
| 11/11/2021 | -1,68% | -8,26 | 482,00 | 482,00 | 482,00 | 482,00 | 31K | 1 |
| 10/11/2021 | -0,84% | -4,15 | 490,26 | 490,26 | 490,26 | 490,26 | 29K | 1 |
| 08/11/2021 | -0,93% | -4,66 | 494,41 | 498,33 | 494,41 | 498,33 | 7K | 2 |
| 04/11/2021 | 3,23% | 15,62 | 499,07 | 499,07 | 499,07 | 499,07 | 30K | 1 |
| 03/11/2021 | 2,73% | 12,85 | 483,45 | 483,45 | 483,45 | 483,45 | 17K | 1 |
| 28/10/2021 | -0,08% | -0,40 | 470,60 | 470,60 | 470,60 | 470,60 | 24K | 1 |
| 27/10/2021 | -0,56% | -2,65 | 471,00 | 471,00 | 471,00 | 471,00 | 5K | 1 |
| 26/10/2021 | 0,67% | 3,15 | 473,65 | 473,65 | 473,65 | 473,65 | 473 | 1 |
| 25/10/2021 | 4,56% | 20,50 | 470,50 | 470,50 | 470,50 | 470,50 | 47K | 1 |
| 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
26-Jul-22,457.10,457.10,457.10,457.10,457
19-Jul-22,427.18,429.30,427.18,428.83,171242
05-Jul-22,407.96,407.96,407.96,407.96,407
13-Jun-22,363.29,363.29,363.29,363.29,363
24-May-22,344.17,344.17,344.17,344.17,17208
20-May-22,355.00,355.00,355.00,355.00,710
19-May-22,354.96,354.96,354.96,354.96,354
10-May-22,367.08,367.08,367.08,367.08,1101
06-May-22,367.08,367.08,367.08,367.08,1835
02-May-22,375.97,376.97,375.97,376.97,1128
29-Apr-22,375.97,375.97,375.97,375.97,1879
25-Apr-22,357.00,357.00,357.00,357.00,714
22-Apr-22,357.00,357.00,357.00,357.00,357
18-Apr-22,348.60,348.60,348.60,348.60,348
31-Mar-22,388.91,393.46,388.91,393.46,782
30-Mar-22,389.93,389.93,389.93,389.93,6238
23-Feb-22,362.06,367.43,362.06,367.43,729
02-Feb-22,400.47,401.45,400.47,401.45,20052
26-Jan-22,396.45,396.45,396.45,396.45,39645
25-Jan-22,390.19,396.07,390.19,396.07,3143
24-Jan-22,413.20,413.20,413.20,413.20,41320
20-Jan-22,420.00,420.00,420.00,420.00,420
14-Jan-22,440.55,440.55,440.55,440.55,44055
10-Jan-22,460.14,460.14,460.14,460.14,1840
07-Jan-22,474.50,474.50,471.00,471.00,28941
06-Jan-22,492.45,492.45,491.00,491.00,1475
03-Jan-22,516.50,516.50,516.50,516.50,15495
28-Dec-21,538.02,538.02,538.02,538.02,16140
23-Dec-21,531.59,536.00,531.06,533.21,321333
22-Dec-21,524.70,524.70,524.70,524.70,1049
20-Dec-21,497.25,497.25,497.25,497.25,497
17-Dec-21,512.02,512.02,512.02,512.02,46081
13-Dec-21,520.55,520.55,520.55,520.55,104110
10-Dec-21,510.30,510.30,510.30,510.30,15309
07-Dec-21,513.49,513.49,513.49,513.49,513
03-Dec-21,520.19,520.19,513.75,513.75,5182
02-Dec-21,512.50,512.50,512.50,512.50,34337
01-Dec-21,507.50,507.50,507.50,507.50,507
29-Nov-21,513.02,525.99,513.02,524.60,57047
24-Nov-21,511.00,511.00,511.00,511.00,1022
23-Nov-21,510.00,510.00,510.00,510.00,51000
22-Nov-21,516.49,516.49,516.49,516.49,30989
19-Nov-21,526.18,526.80,526.18,526.80,32660
12-Nov-21,494.06,494.06,494.06,494.06,29643
11-Nov-21,482.00,482.00,482.00,482.00,31330
10-Nov-21,490.26,490.26,490.26,490.26,29415
08-Nov-21,498.33,498.33,494.41,494.41,6929
04-Nov-21,499.07,499.07,499.07,499.07,29944
03-Nov-21,483.45,483.45,483.45,483.45,16920
28-Oct-21,470.60,470.60,470.60,470.60,23530
27-Oct-21,471.00,471.00,471.00,471.00,4710
26-Oct-21,473.65,473.65,473.65,473.65,473
25-Oct-21,470.50,470.50,470.50,470.50,47050
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