Cotação atual, histórico e gráfico do papel: C1DN34

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 C1DN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-2,52%	-19,09	739,50	739,50	739,50	739,50	739	1
27/03/2025	-0,74%	-5,62	758,59	754,58	754,58	758,59	56K	2
25/03/2025	-0,16%	-1,26	764,21	764,21	764,21	764,21	48K	1
24/03/2025	1,19%	8,99	765,47	764,83	764,83	765,47	64K	2
21/03/2025	3,70%	26,96	756,48	754,87	754,87	756,48	116K	3
20/03/2025	-0,22%	-1,61	729,52	729,52	729,52	729,52	40K	1
19/03/2025	1,64%	11,81	731,13	731,13	731,13	731,13	4K	1

18/03/2025	-1,71%	-12,49	719,32	725,87	719,32	725,87	17K	3
17/03/2025	3,06%	21,73	731,81	731,81	731,81	731,81	4K	1
14/03/2025	1,55%	10,83	710,08	710,08	710,08	710,08	30K	1
13/03/2025	0,57%	3,99	699,25	699,25	699,25	699,25	46K	1
12/03/2025	1,56%	10,69	695,26	695,26	695,26	695,26	76K	1
11/03/2025	0,41%	2,77	684,57	681,00	681,00	684,57	9K	2
10/03/2025	-2,70%	-18,90	681,80	681,80	681,80	681,80	72K	1
07/03/2025	-0,02%	-0,11	700,70	695,80	676,49	706,77	412K	501
06/03/2025	-1,22%	-8,69	700,81	684,20	684,20	700,81	88K	3
05/03/2025	-2,70%	-19,69	709,50	720,35	709,50	720,35	83K	2
28/02/2025	0,21%	1,56	729,19	729,19	729,19	729,19	66K	1
27/02/2025	-1,52%	-11,24	727,63	748,14	727,63	748,14	21K	2
26/02/2025	2,30%	16,64	738,87	738,87	738,87	738,87	80K	1
25/02/2025	-0,86%	-6,25	722,23	724,80	713,15	730,00	500K	305
24/02/2025	-1,47%	-10,85	728,48	724,49	724,49	728,48	123K	3
21/02/2025	-4,48%	-34,67	739,33	737,87	737,87	739,33	16K	2
20/02/2025	-1,79%	-14,07	774,00	774,00	774,00	774,00	41K	1
19/02/2025	-7,76%	-66,27	788,07	788,07	788,07	788,07	67K	1
18/02/2025	0,08%	0,72	854,34	859,27	853,02	859,27	19K	4
17/02/2025	1,71%	14,37	853,62	853,62	853,62	853,62	3K	1
14/02/2025	-1,51%	-12,84	839,25	839,25	839,25	839,25	80K	1
13/02/2025	-0,15%	-1,31	852,09	848,54	848,54	855,21	55K	3
12/02/2025	-2,49%	-21,81	853,40	853,40	853,40	853,40	51K	1
11/02/2025	-0,43%	-3,80	875,21	875,21	875,21	875,21	9K	1
10/02/2025	1,34%	11,63	879,01	879,01	879,01	879,01	8K	1
07/02/2025	-0,77%	-6,77	867,38	884,00	867,38	884,00	59K	2
06/02/2025	-0,03%	-0,28	874,15	879,62	874,15	879,62	9K	2
05/02/2025	1,12%	9,67	874,43	876,00	874,43	876,00	108K	2
04/02/2025	-0,14%	-1,18	864,76	859,18	859,18	864,96	35K	3
03/02/2025	-0,38%	-3,32	865,94	869,54	865,94	869,54	36K	3
31/01/2025	1,90%	16,20	869,26	885,95	869,26	885,95	7K	2
29/01/2025	-2,79%	-24,48	853,06	880,73	853,06	880,73	16K	2
28/01/2025	3,45%	29,29	877,54	869,18	869,18	877,54	19K	3
27/01/2025	-10,41%	-98,59	848,25	871,41	847,44	872,21	162K	7
24/01/2025	-1,03%	-9,86	946,84	945,40	945,40	946,84	67K	2
22/01/2025	5,63%	50,98	956,70	956,70	956,70	956,70	95K	1
16/01/2025	2,36%	20,91	905,72	905,72	905,72	905,72	28K	1
14/01/2025	-0,74%	-6,63	884,81	884,81	884,81	884,81	7K	1
13/01/2025	-2,54%	-23,26	891,44	891,44	891,44	891,44	11K	1
10/01/2025	-1,22%	-11,26	914,70	905,45	905,45	914,70	12K	2
08/01/2025	0,80%	7,34	925,96	920,92	920,92	925,96	18K	2
07/01/2025	-2,53%	-23,87	918,62	942,49	903,08	942,49	214K	116
06/01/2025	0,46%	4,29	942,49	960,48	942,49	960,48	54K	2
03/01/2025	2,68%	24,48	938,20	927,71	927,71	938,20	94K	2
02/01/2025	-2,69%	-25,27	913,72	924,23	913,72	924,23	591K	2
30/12/2024	-0,28%	-2,63	938,99	931,77	931,77	938,99	41K	2
27/12/2024	-1,46%	-13,94	941,62	941,62	941,62	941,62	54K	1
26/12/2024	2,01%	18,85	955,56	949,80	949,80	955,56	68K	2
23/12/2024	1,70%	15,68	936,71	936,41	936,41	936,71	163K	3
20/12/2024	-0,63%	-5,80	921,03	906,50	906,50	923,65	130K	6
19/12/2024	-2,34%	-22,18	926,83	926,83	926,83	926,83	207K	1
18/12/2024	-0,32%	-3,08	949,01	953,23	949,01	953,23	267K	2
17/12/2024	-0,51%	-4,92	952,09	952,09	952,09	952,09	3K	1
16/12/2024	3,77%	34,80	957,01	957,01	957,01	957,01	102K	1
13/12/2024	-0,38%	-3,48	922,21	922,21	922,21	922,21	62K	1
12/12/2024	-0,18%	-1,66	925,69	925,69	925,69	925,69	67K	1
11/12/2024	1,74%	15,89	927,35	927,35	927,35	927,35	103K	1
10/12/2024	-2,79%	-26,12	911,46	937,86	911,46	937,86	66K	2
09/12/2024	1,80%	16,54	937,58	932,06	932,06	943,08	60K	5
06/12/2024	1,29%	11,77	921,04	921,04	921,04	921,04	18K	1
05/12/2024	-7,43%	-73,02	909,27	947,14	909,27	947,14	79K	29
04/12/2024	3,55%	33,69	982,29	969,57	969,57	982,29	136K	3
03/12/2024	0,77%	7,25	948,60	947,52	947,52	948,60	12K	2
02/12/2024	1,25%	11,60	941,35	932,93	932,93	945,40	53K	12
29/11/2024	3,39%	30,45	929,75	929,45	929,45	929,75	204K	2
27/11/2024	-0,59%	-5,37	899,30	899,30	899,30	899,30	116K	1
26/11/2024	-0,14%	-1,29	904,67	904,67	904,67	904,67	35K	1
25/11/2024	-0,13%	-1,17	905,96	912,34	898,13	914,08	895K	778
22/11/2024	1,76%	15,66	907,13	907,13	907,13	907,13	41K	1
21/11/2024	3,40%	29,31	891,47	885,50	885,00	891,47	141K	3
19/11/2024	3,25%	27,16	862,16	862,16	862,16	862,16	110K	1
18/11/2024	-4,56%	-39,94	835,00	836,07	835,00	836,07	9K	2
14/11/2024	1,86%	15,95	874,94	878,12	874,94	878,12	110K	2
12/11/2024	-0,03%	-0,29	858,99	853,76	853,76	858,99	15K	2
11/11/2024	-0,67%	-5,77	859,28	857,63	857,63	860,14	508K	4
08/11/2024	3,18%	26,66	865,05	872,32	865,05	872,32	280K	3
07/11/2024	-0,44%	-3,72	838,39	838,39	838,39	838,39	21K	1
06/11/2024	0,19%	1,62	842,11	842,11	842,11	842,11	132K	1
05/11/2024	0,46%	3,86	840,49	840,49	840,49	840,49	60K	1
04/11/2024	1,44%	11,86	836,63	832,59	832,59	836,63	114K	2
01/11/2024	2,24%	18,09	824,77	824,77	824,77	824,77	149K	1
31/10/2024	-2,62%	-21,71	806,68	828,29	806,68	828,29	37K	5
30/10/2024	0,62%	5,07	828,39	828,39	828,39	828,39	5K	1
29/10/2024	14,16%	102,10	823,32	811,01	811,01	823,32	216K	4
28/10/2024	-1,59%	-11,62	721,22	722,00	721,22	723,00	29K	5
25/10/2024	3,44%	24,37	732,84	734,57	732,84	738,05	85K	7
23/10/2024	-1,01%	-7,26	708,47	708,47	708,47	708,47	21K	1
22/10/2024	-0,88%	-6,36	715,73	717,30	715,73	717,30	54K	2
21/10/2024	-2,11%	-15,58	722,09	733,00	722,09	733,10	554K	10
18/10/2024	-0,83%	-6,19	737,67	737,67	737,67	737,67	60K	1
17/10/2024	-0,19%	-1,43	743,86	749,65	743,86	749,65	346K	4
16/10/2024	-2,25%	-17,13	745,29	745,29	745,29	745,29	161K	1
15/10/2024	-3,66%	-28,94	762,42	763,28	762,42	763,28	68K	2
14/10/2024	-0,15%	-1,22	791,36	791,36	791,36	791,36	17K	1
11/10/2024	1,30%	10,15	792,58	792,58	792,58	792,58	9K	1
10/10/2024	0,41%	3,19	782,43	782,43	782,43	782,43	72K	1
09/10/2024	4,61%	34,35	779,24	779,24	779,24	779,24	65K	1
08/10/2024	3,62%	25,99	744,89	744,89	744,89	744,89	277K	1
07/10/2024	-1,63%	-11,91	718,90	718,90	718,90	718,90	98K	1
04/10/2024	0,68%	4,91	730,81	730,81	730,81	730,81	200K	1
03/10/2024	-0,09%	-0,67	725,90	725,90	725,90	725,90	301K	1
02/10/2024	0,23%	1,66	726,57	726,57	726,57	726,57	16K	1
01/10/2024	-0,95%	-6,95	724,91	724,91	724,91	724,91	716K	1
30/09/2024	-1,21%	-8,98	731,86	737,16	729,64	737,16	73K	100
27/09/2024	-0,52%	-3,86	740,84	740,84	740,84	740,84	50K	1
26/09/2024	0,26%	1,95	744,70	758,50	742,22	759,24	909K	929
25/09/2024	-0,84%	-6,28	742,75	742,75	742,75	742,75	53K	1
24/09/2024	-1,10%	-8,30	749,03	749,03	749,03	749,03	84K	1
23/09/2024	-0,07%	-0,50	757,33	757,33	757,33	757,33	56K	1
20/09/2024	-0,82%	-6,24	757,83	757,83	757,83	757,83	87K	1
19/09/2024	3,05%	22,58	764,07	764,07	764,07	764,07	5K	1
18/09/2024	-2,11%	-16,01	741,49	741,49	741,49	741,49	51K	1
17/09/2024	0,39%	2,94	757,50	762,30	756,75	762,30	67K	3
16/09/2024	0,76%	5,68	754,56	754,56	754,56	754,56	43K	1
13/09/2024	-1,86%	-14,23	748,88	748,88	748,88	748,88	51K	1
12/09/2024	2,70%	20,07	763,11	763,11	763,11	763,11	21K	1
11/09/2024	3,00%	21,67	743,04	743,04	743,04	743,04	36K	2
10/09/2024	2,80%	19,63	721,37	714,97	714,97	721,37	63K	2
09/09/2024	1,51%	10,47	701,74	701,74	701,74	701,74	34K	1
06/09/2024	-1,37%	-9,58	691,27	691,27	691,27	691,27	30K	1
05/09/2024	-1,97%	-14,12	700,85	700,85	700,85	700,85	27K	1
04/09/2024	-0,82%	-5,88	714,97	714,97	714,97	714,97	5K	1
03/09/2024	-3,38%	-25,22	720,85	725,80	720,85	725,80	56K	2
29/08/2024	-1,08%	-8,12	746,07	746,07	746,07	746,07	620K	1
23/08/2024	-1,76%	-13,50	754,19	754,19	754,19	754,19	153K	1
22/08/2024	-1,35%	-10,48	767,69	767,69	767,69	767,69	167K	1
21/08/2024	-	-	778,17	775,49	775,49	778,17	174K	2

Date,Open,High,Low,Close,Volume
02-Apr-25,739.50,739.50,739.50,739.50,739
27-Mar-25,754.58,758.59,754.58,758.59,56127
25-Mar-25,764.21,764.21,764.21,764.21,48145
24-Mar-25,764.83,765.47,764.83,765.47,64293
21-Mar-25,754.87,756.48,754.87,756.48,116413
20-Mar-25,729.52,729.52,729.52,729.52,40123
19-Mar-25,731.13,731.13,731.13,731.13,3655
18-Mar-25,725.87,725.87,719.32,719.32,17272
17-Mar-25,731.81,731.81,731.81,731.81,3659
14-Mar-25,710.08,710.08,710.08,710.08,29823
13-Mar-25,699.25,699.25,699.25,699.25,46150
12-Mar-25,695.26,695.26,695.26,695.26,75783
11-Mar-25,681.00,684.57,681.00,684.57,8895
10-Mar-25,681.80,681.80,681.80,681.80,71589
07-Mar-25,695.80,706.77,676.49,700.70,412314
06-Mar-25,684.20,700.81,684.20,700.81,88005
05-Mar-25,720.35,720.35,709.50,709.50,83022
28-Feb-25,729.19,729.19,729.19,729.19,65627
27-Feb-25,748.14,748.14,727.63,727.63,21121
26-Feb-25,738.87,738.87,738.87,738.87,79797
25-Feb-25,724.80,730.00,713.15,722.23,500442
24-Feb-25,724.49,728.48,724.49,728.48,122581
21-Feb-25,737.87,739.33,737.87,739.33,16240
20-Feb-25,774.00,774.00,774.00,774.00,41022
19-Feb-25,788.07,788.07,788.07,788.07,66985
18-Feb-25,859.27,859.27,853.02,854.34,18802
17-Feb-25,853.62,853.62,853.62,853.62,2560
14-Feb-25,839.25,839.25,839.25,839.25,79728
13-Feb-25,848.54,855.21,848.54,852.09,55381
12-Feb-25,853.40,853.40,853.40,853.40,51204
11-Feb-25,875.21,875.21,875.21,875.21,8752
10-Feb-25,879.01,879.01,879.01,879.01,7911
07-Feb-25,884.00,884.00,867.38,867.38,58998
06-Feb-25,879.62,879.62,874.15,874.15,8746
05-Feb-25,876.00,876.00,874.43,874.43,108471
04-Feb-25,859.18,864.96,859.18,864.76,35457
03-Feb-25,869.54,869.54,865.94,865.94,35555
31-Jan-25,885.95,885.95,869.26,869.26,6970
29-Jan-25,880.73,880.73,853.06,853.06,16263
28-Jan-25,869.18,877.54,869.18,877.54,19212
27-Jan-25,871.41,872.21,847.44,848.25,161884
24-Jan-25,945.40,946.84,945.40,946.84,67218
22-Jan-25,956.70,956.70,956.70,956.70,94713
16-Jan-25,905.72,905.72,905.72,905.72,28077
14-Jan-25,884.81,884.81,884.81,884.81,7078
13-Jan-25,891.44,891.44,891.44,891.44,10697
10-Jan-25,905.45,914.70,905.45,914.70,11881
08-Jan-25,920.92,925.96,920.92,925.96,17588
07-Jan-25,942.49,942.49,903.08,918.62,214457
06-Jan-25,960.48,960.48,942.49,942.49,53757
03-Jan-25,927.71,938.20,927.71,938.20,93799
02-Jan-25,924.23,924.23,913.72,913.72,591187
30-Dec-24,931.77,938.99,931.77,938.99,41120
27-Dec-24,941.62,941.62,941.62,941.62,53672
26-Dec-24,949.80,955.56,949.80,955.56,67827
23-Dec-24,936.41,936.71,936.41,936.71,162986
20-Dec-24,906.50,923.65,906.50,921.03,130254
19-Dec-24,926.83,926.83,926.83,926.83,206683
18-Dec-24,953.23,953.23,949.01,949.01,266798
17-Dec-24,952.09,952.09,952.09,952.09,2856
16-Dec-24,957.01,957.01,957.01,957.01,102400
13-Dec-24,922.21,922.21,922.21,922.21,61788
12-Dec-24,925.69,925.69,925.69,925.69,66649
11-Dec-24,927.35,927.35,927.35,927.35,102935
10-Dec-24,937.86,937.86,911.46,911.46,66417
09-Dec-24,932.06,943.08,932.06,937.58,59962
06-Dec-24,921.04,921.04,921.04,921.04,18420
05-Dec-24,947.14,947.14,909.27,909.27,79379
04-Dec-24,969.57,982.29,969.57,982.29,136092
03-Dec-24,947.52,948.60,947.52,948.60,12330
02-Dec-24,932.93,945.40,932.93,941.35,52667
29-Nov-24,929.45,929.75,929.45,929.75,203614
27-Nov-24,899.30,899.30,899.30,899.30,116009
26-Nov-24,904.67,904.67,904.67,904.67,35282
25-Nov-24,912.34,914.08,898.13,905.96,894878
22-Nov-24,907.13,907.13,907.13,907.13,40820
21-Nov-24,885.50,891.47,885.00,891.47,141370
19-Nov-24,862.16,862.16,862.16,862.16,110356
18-Nov-24,836.07,836.07,835.00,835.00,9190
14-Nov-24,878.12,878.12,874.94,874.94,110245
12-Nov-24,853.76,858.99,853.76,858.99,15383
11-Nov-24,857.63,860.14,857.63,859.28,507792
08-Nov-24,872.32,872.32,865.05,865.05,279731
07-Nov-24,838.39,838.39,838.39,838.39,20959
06-Nov-24,842.11,842.11,842.11,842.11,132211
05-Nov-24,840.49,840.49,840.49,840.49,59674
04-Nov-24,832.59,836.63,832.59,836.63,113777
01-Nov-24,824.77,824.77,824.77,824.77,149283
31-Oct-24,828.29,828.29,806.68,806.68,36680
30-Oct-24,828.39,828.39,828.39,828.39,4970
29-Oct-24,811.01,823.32,811.01,823.32,215980
28-Oct-24,722.00,723.00,721.22,721.22,28869
25-Oct-24,734.57,738.05,732.84,732.84,85105
23-Oct-24,708.47,708.47,708.47,708.47,21254
22-Oct-24,717.30,717.30,715.73,715.73,54442
21-Oct-24,733.00,733.10,722.09,722.09,553805
18-Oct-24,737.67,737.67,737.67,737.67,59751
17-Oct-24,749.65,749.65,743.86,743.86,345924
16-Oct-24,745.29,745.29,745.29,745.29,160982
15-Oct-24,763.28,763.28,762.42,762.42,67859
14-Oct-24,791.36,791.36,791.36,791.36,17409
11-Oct-24,792.58,792.58,792.58,792.58,8718
10-Oct-24,782.43,782.43,782.43,782.43,71983
09-Oct-24,779.24,779.24,779.24,779.24,64676
08-Oct-24,744.89,744.89,744.89,744.89,277099
07-Oct-24,718.90,718.90,718.90,718.90,97770
04-Oct-24,730.81,730.81,730.81,730.81,200241
03-Oct-24,725.90,725.90,725.90,725.90,300522
02-Oct-24,726.57,726.57,726.57,726.57,15984
01-Oct-24,724.91,724.91,724.91,724.91,716211
30-Sep-24,737.16,737.16,729.64,731.86,73404
27-Sep-24,740.84,740.84,740.84,740.84,50377
26-Sep-24,758.50,759.24,742.22,744.70,909373
25-Sep-24,742.75,742.75,742.75,742.75,52735
24-Sep-24,749.03,749.03,749.03,749.03,83891
23-Sep-24,757.33,757.33,757.33,757.33,56042
20-Sep-24,757.83,757.83,757.83,757.83,87150
19-Sep-24,764.07,764.07,764.07,764.07,4584
18-Sep-24,741.49,741.49,741.49,741.49,51162
17-Sep-24,762.30,762.30,756.75,757.50,66837
16-Sep-24,754.56,754.56,754.56,754.56,43009
13-Sep-24,748.88,748.88,748.88,748.88,50923
12-Sep-24,763.11,763.11,763.11,763.11,21367
11-Sep-24,743.04,743.04,743.04,743.04,36408
10-Sep-24,714.97,721.37,714.97,721.37,62695
09-Sep-24,701.74,701.74,701.74,701.74,33683
06-Sep-24,691.27,691.27,691.27,691.27,29724
05-Sep-24,700.85,700.85,700.85,700.85,27333
04-Sep-24,714.97,714.97,714.97,714.97,5004
03-Sep-24,725.80,725.80,720.85,720.85,56241
29-Aug-24,746.07,746.07,746.07,746.07,619984
23-Aug-24,754.19,754.19,754.19,754.19,153100
22-Aug-24,767.69,767.69,767.69,767.69,167356
21-Aug-24,775.49,778.17,775.49,778.17,173510

*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: C1DN34