Cotação atual, histórico e gráfico do papel: C1DW34

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 C1DW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,41%	0,26	63,20	63,20	63,20	63,20	10K	1
10/04/2024	-2,08%	-1,34	62,94	62,94	62,94	62,94	62	1
03/04/2024	0,31%	0,20	64,28	64,28	64,28	64,28	5K	1
28/03/2024	0,85%	0,54	64,08	64,08	64,08	64,08	6K	1
26/03/2024	0,38%	0,24	63,54	61,44	61,44	63,90	5K	5
21/03/2024	1,52%	0,95	63,30	63,30	63,30	63,30	5K	1
19/03/2024	1,88%	1,15	62,35	62,35	62,35	62,35	5K	1
06/03/2024	-0,24%	-0,15	61,20	61,20	61,20	61,20	244	1
29/02/2024	1,29%	0,78	61,35	61,35	61,35	61,35	5K	2
28/02/2024	0,38%	0,23	60,57	60,58	60,57	60,58	10K	3
15/02/2024	1,33%	0,79	60,34	60,34	60,34	60,34	5K	1
14/02/2024	5,92%	3,33	59,55	59,55	59,55	59,55	5K	2
25/01/2024	0,23%	0,13	56,22	56,22	56,22	56,22	56	1
24/01/2024	-0,02%	-0,01	56,09	56,09	56,09	56,09	6K	2
23/01/2024	-1,16%	-0,66	56,10	56,10	56,10	56,10	56	1
22/01/2024	3,01%	1,66	56,76	56,76	56,76	56,76	56	1
18/01/2024	2,23%	1,20	55,10	54,90	54,90	55,10	6K	3
10/01/2024	-2,27%	-1,25	53,90	53,90	53,90	53,90	5K	1
28/12/2023	0,73%	0,40	55,15	55,15	55,15	55,15	6K	1
21/12/2023	0,64%	0,35	54,75	54,75	54,75	54,75	5K	1
15/12/2023	0,55%	0,30	54,40	54,40	54,40	54,40	2K	1
14/12/2023	0,00%	0,00	54,10	54,10	54,10	54,10	54	1
13/12/2023	3,40%	1,78	54,10	54,10	54,10	54,10	5K	2
07/12/2023	1,79%	0,92	52,32	52,32	52,32	52,32	5K	1
06/12/2023	-3,02%	-1,60	51,40	51,51	51,40	51,51	102	2
14/11/2023	1,44%	0,75	53,00	53,00	53,00	53,00	53	1
13/11/2023	6,63%	3,25	52,25	52,22	51,95	52,25	10K	15
01/11/2023	-0,63%	-0,31	49,00	49,00	49,00	49,00	10K	1
30/10/2023	-1,18%	-0,59	49,31	49,31	49,31	49,31	5K	1
26/10/2023	-1,09%	-0,55	49,90	49,90	49,90	49,90	5K	1
25/10/2023	0,50%	0,25	50,45	50,45	50,45	50,45	5K	1
23/10/2023	-4,67%	-2,46	50,20	50,20	50,20	50,20	5K	2
17/10/2023	-0,04%	-0,02	52,66	52,66	52,66	52,66	52	1
13/10/2023	-1,16%	-0,62	52,68	52,68	52,68	52,68	5K	1
10/10/2023	1,62%	0,85	53,30	53,30	53,30	53,30	5K	1
04/10/2023	2,94%	1,50	52,45	52,45	52,45	52,45	5K	1
20/09/2023	0,89%	0,45	50,95	50,95	50,95	50,95	5K	1
18/09/2023	-2,60%	-1,35	50,50	50,50	50,50	50,50	101	1
12/09/2023	-1,80%	-0,95	51,85	51,85	51,85	51,85	51	1
08/09/2023	19,76%	8,71	52,80	53,40	52,80	53,40	11K	3
30/05/2023	2,63%	1,13	44,09	44,09	44,09	44,09	440	1
23/05/2023	-12,98%	-6,41	42,96	42,96	42,96	42,96	429	1
17/03/2023	-2,62%	-1,33	49,37	49,37	49,37	49,37	5K	1
16/03/2023	2,51%	1,24	50,70	50,70	50,70	50,70	5K	1
27/01/2023	1,87%	0,91	49,46	49,46	49,46	49,46	5K	1
25/01/2023	-1,10%	-0,54	48,55	48,55	48,55	48,55	97	2
11/01/2023	0,04%	0,02	49,09	49,09	49,09	49,09	245	1
04/01/2023	16,42%	6,92	49,07	49,42	49,07	49,42	10K	4
22/09/2022	-0,21%	-0,09	42,15	42,15	42,15	42,15	42	1
08/07/2022	-1,40%	-0,60	42,24	42,24	42,24	42,24	2K	2
13/05/2022	2,78%	1,16	42,84	42,69	42,69	42,84	2K	4
20/04/2022	-11,26%	-5,29	41,68	46,96	41,68	46,96	260	5
19/04/2022	10,00%	4,27	46,97	46,97	46,97	46,97	46	1
07/03/2022	-1,20%	-0,52	42,70	42,72	42,70	42,78	517K	7
04/03/2022	-5,26%	-2,40	43,22	43,22	43,22	43,22	4K	1
25/02/2022	6,09%	2,62	45,62	45,60	45,60	45,62	5K	2
23/02/2022	-8,00%	-3,74	43,00	43,00	43,00	43,00	172	1
18/02/2022	0,28%	0,13	46,74	46,91	46,74	46,91	722K	19
11/02/2022	-3,80%	-1,84	46,61	46,80	46,61	46,80	238K	6
10/02/2022	-3,68%	-1,85	48,45	47,77	47,77	48,45	5K	2
07/02/2022	-2,37%	-1,22	50,30	50,30	50,30	50,30	30K	1
03/02/2022	5,34%	2,61	51,52	51,52	51,52	51,52	31K	3
27/01/2022	-10,78%	-5,91	48,91	48,91	48,91	48,91	1K	1
12/01/2022	-7,10%	-4,19	54,82	54,82	54,82	54,82	44K	1
04/01/2022	0,61%	0,36	59,01	59,01	59,01	59,01	15K	1
29/12/2021	1,54%	0,89	58,65	58,65	58,65	58,65	15K	1
23/12/2021	5,59%	3,06	57,76	57,76	57,76	57,76	14K	1
17/12/2021	0,92%	0,50	54,70	54,70	54,70	54,70	51K	1
13/12/2021	-3,04%	-1,70	54,20	54,07	54,07	54,20	116K	2
06/12/2021	2,16%	1,18	55,90	55,85	55,85	55,90	31K	2
02/12/2021	2,18%	1,17	54,72	53,52	52,05	54,72	6K	3
30/11/2021	-4,12%	-2,30	53,55	53,55	53,55	53,55	71K	1
24/11/2021	2,89%	1,57	55,85	55,85	55,85	55,85	11K	1
18/11/2021	1,08%	0,58	54,28	53,70	53,70	54,28	14K	2
17/11/2021	0,47%	0,25	53,70	53,70	53,70	53,70	50K	1
16/11/2021	2,77%	1,44	53,45	53,45	53,45	53,45	16K	1
12/11/2021	-0,38%	-0,20	52,01	52,01	52,01	52,01	30K	3
10/11/2021	0,12%	0,06	52,21	52,21	52,21	52,21	417	1
09/11/2021	0,10%	0,05	52,15	52,15	52,15	52,15	417	1
03/11/2021	-1,98%	-1,05	52,10	52,81	52,10	52,81	26K	2
01/11/2021	0,85%	0,45	53,15	53,15	53,15	53,15	53	1
29/10/2021	0,82%	0,43	52,70	52,70	52,70	52,70	52	1
28/10/2021	7,42%	3,61	52,27	52,50	52,27	52,50	52K	4
15/10/2021	0,45%	0,22	48,66	48,66	48,66	48,66	243K	3
14/10/2021	-0,31%	-0,15	48,44	48,80	48,44	48,80	97	2
08/10/2021	-0,25%	-0,12	48,59	48,59	48,59	48,59	48	1
01/10/2021	-2,54%	-1,27	48,71	48,71	48,71	48,71	49K	1
29/09/2021	-2,74%	-1,41	49,98	49,98	49,98	49,98	50K	1
23/09/2021	0,84%	0,43	51,39	51,39	51,39	51,39	51K	1
16/09/2021	-0,27%	-0,14	50,96	51,31	50,96	51,31	153	3
15/09/2021	0,67%	0,34	51,10	50,65	50,50	51,10	203	4
14/09/2021	-0,84%	-0,43	50,76	51,11	50,70	51,30	408	7
13/09/2021	-3,51%	-1,86	51,19	51,20	51,16	51,35	409	4
08/09/2021	1,69%	0,88	53,05	52,24	52,24	53,05	210	4
06/09/2021	-1,38%	-0,73	52,17	52,92	52,17	52,92	209	3
03/09/2021	0,86%	0,45	52,90	52,65	52,65	52,90	158	2
02/09/2021	1,22%	0,63	52,45	52,55	52,40	52,55	10K	4
30/08/2021	0,00%	0,00	51,82	51,82	51,82	51,82	207	1
25/08/2021	-0,73%	-0,38	51,82	51,82	51,82	51,82	103	1
24/08/2021	-0,31%	-0,16	52,20	52,50	51,90	52,50	106K	19
19/08/2021	-0,29%	-0,15	52,36	52,36	52,36	52,36	104	1
18/08/2021	1,57%	0,81	52,51	52,51	52,51	52,51	525	1
16/08/2021	-0,29%	-0,15	51,70	51,70	51,70	51,70	465	1
13/08/2021	-0,10%	-0,05	51,85	51,85	51,85	51,85	311	1
12/08/2021	1,37%	0,70	51,90	51,90	51,90	51,90	363	1
11/08/2021	2,20%	1,10	51,20	51,20	51,20	51,20	102	1
10/08/2021	-0,40%	-0,20	50,10	50,10	50,10	50,10	1K	1
09/08/2021	-0,12%	-0,06	50,30	50,30	50,30	50,30	10K	1
06/08/2021	1,14%	0,57	50,36	50,36	50,36	50,36	302	1
05/08/2021	1,20%	0,59	49,79	49,79	49,79	49,79	199	1
04/08/2021	2,33%	1,12	49,20	49,20	49,20	49,20	103K	1
03/08/2021	3,26%	1,52	48,08	47,91	47,91	48,36	367K	11
29/07/2021	-1,50%	-0,71	46,56	46,30	46,30	46,56	930	2
26/07/2021	6,15%	2,74	47,27	46,96	46,96	47,27	4K	2
15/07/2021	-0,36%	-0,16	44,53	44,53	44,53	44,53	44	1
14/07/2021	-4,51%	-2,11	44,69	44,69	44,69	44,69	223K	5
08/07/2021	4,96%	2,21	46,80	44,59	44,59	46,80	456	3
02/07/2021	0,97%	0,43	44,59	44,99	44,59	44,99	2K	2
30/06/2021	5,77%	2,41	44,16	44,16	44,16	44,16	88K	1
24/06/2021	-1,07%	-0,45	41,75	41,75	41,75	41,75	125	1
18/06/2021	-2,99%	-1,30	42,20	42,27	42,12	42,27	210	3
15/06/2021	1,16%	0,50	43,50	43,50	43,50	43,50	43	1
14/06/2021	0,37%	0,16	43,00	43,00	43,00	43,00	387	1
11/06/2021	0,92%	0,39	42,84	42,50	42,50	43,00	684	12
10/06/2021	0,40%	0,17	42,45	42,28	42,28	42,45	211	5
09/06/2021	-6,04%	-2,72	42,28	41,88	41,88	42,28	1K	4
24/05/2021	-1,14%	-0,52	45,00	45,35	45,00	45,35	361	2
21/05/2021	-2,94%	-1,38	45,52	45,52	45,52	45,52	45	1
05/05/2021	-5,92%	-2,95	46,90	46,90	46,90	46,90	2K	1
22/04/2021	-0,89%	-0,45	49,85	49,85	49,85	49,85	99	1
20/04/2021	0,00%	0,00	50,30	50,30	50,30	50,30	100	1
15/04/2021	1,37%	0,68	50,30	50,30	50,30	50,30	50	1
12/04/2021	3,74%	1,79	49,62	49,72	49,62	49,72	30K	5
06/04/2021	-	-	47,83	47,80	47,79	47,83	24K	4

Date,Open,High,Low,Close,Volume
15-Apr-24,63.20,63.20,63.20,63.20,10112
10-Apr-24,62.94,62.94,62.94,62.94,62
03-Apr-24,64.28,64.28,64.28,64.28,5142
28-Mar-24,64.08,64.08,64.08,64.08,6408
26-Mar-24,61.44,63.90,61.44,63.54,5478
21-Mar-24,63.30,63.30,63.30,63.30,5064
19-Mar-24,62.35,62.35,62.35,62.35,4988
06-Mar-24,61.20,61.20,61.20,61.20,244
29-Feb-24,61.35,61.35,61.35,61.35,5214
28-Feb-24,60.58,60.58,60.57,60.57,10297
15-Feb-24,60.34,60.34,60.34,60.34,5128
14-Feb-24,59.55,59.55,59.55,59.55,5359
25-Jan-24,56.22,56.22,56.22,56.22,56
24-Jan-24,56.09,56.09,56.09,56.09,5609
23-Jan-24,56.10,56.10,56.10,56.10,56
22-Jan-24,56.76,56.76,56.76,56.76,56
18-Jan-24,54.90,55.10,54.90,55.10,5564
10-Jan-24,53.90,53.90,53.90,53.90,5390
28-Dec-23,55.15,55.15,55.15,55.15,5515
21-Dec-23,54.75,54.75,54.75,54.75,5475
15-Dec-23,54.40,54.40,54.40,54.40,2012
14-Dec-23,54.10,54.10,54.10,54.10,54
13-Dec-23,54.10,54.10,54.10,54.10,5410
07-Dec-23,52.32,52.32,52.32,52.32,5232
06-Dec-23,51.51,51.51,51.40,51.40,102
14-Nov-23,53.00,53.00,53.00,53.00,53
13-Nov-23,52.22,52.25,51.95,52.25,10498
01-Nov-23,49.00,49.00,49.00,49.00,9800
30-Oct-23,49.31,49.31,49.31,49.31,4931
26-Oct-23,49.90,49.90,49.90,49.90,4990
25-Oct-23,50.45,50.45,50.45,50.45,5045
23-Oct-23,50.20,50.20,50.20,50.20,5020
17-Oct-23,52.66,52.66,52.66,52.66,52
13-Oct-23,52.68,52.68,52.68,52.68,5268
10-Oct-23,53.30,53.30,53.30,53.30,5330
04-Oct-23,52.45,52.45,52.45,52.45,5245
20-Sep-23,50.95,50.95,50.95,50.95,5095
18-Sep-23,50.50,50.50,50.50,50.50,101
12-Sep-23,51.85,51.85,51.85,51.85,51
08-Sep-23,53.40,53.40,52.80,52.80,10726
30-May-23,44.09,44.09,44.09,44.09,440
23-May-23,42.96,42.96,42.96,42.96,429
17-Mar-23,49.37,49.37,49.37,49.37,4937
16-Mar-23,50.70,50.70,50.70,50.70,5070
27-Jan-23,49.46,49.46,49.46,49.46,4946
25-Jan-23,48.55,48.55,48.55,48.55,97
11-Jan-23,49.09,49.09,49.09,49.09,245
04-Jan-23,49.42,49.42,49.07,49.07,9851
22-Sep-22,42.15,42.15,42.15,42.15,42
08-Jul-22,42.24,42.24,42.24,42.24,1520
13-May-22,42.69,42.84,42.69,42.84,2308
20-Apr-22,46.96,46.96,41.68,41.68,260
19-Apr-22,46.97,46.97,46.97,46.97,46
07-Mar-22,42.72,42.78,42.70,42.70,517176
04-Mar-22,43.22,43.22,43.22,43.22,4322
25-Feb-22,45.60,45.62,45.60,45.62,4744
23-Feb-22,43.00,43.00,43.00,43.00,172
18-Feb-22,46.91,46.91,46.74,46.74,722053
11-Feb-22,46.80,46.80,46.61,46.61,237730
10-Feb-22,47.77,48.45,47.77,48.45,4825
07-Feb-22,50.30,50.30,50.30,50.30,30180
03-Feb-22,51.52,51.52,51.52,51.52,30912
27-Jan-22,48.91,48.91,48.91,48.91,1076
12-Jan-22,54.82,54.82,54.82,54.82,43856
04-Jan-22,59.01,59.01,59.01,59.01,14752
29-Dec-21,58.65,58.65,58.65,58.65,14662
23-Dec-21,57.76,57.76,57.76,57.76,14440
17-Dec-21,54.70,54.70,54.70,54.70,50871
13-Dec-21,54.07,54.20,54.07,54.20,115552
06-Dec-21,55.85,55.90,55.85,55.90,31024
02-Dec-21,53.52,54.72,52.05,54.72,6011
30-Nov-21,53.55,53.55,53.55,53.55,70686
24-Nov-21,55.85,55.85,55.85,55.85,11170
18-Nov-21,53.70,54.28,53.70,54.28,13838
17-Nov-21,53.70,53.70,53.70,53.70,49941
16-Nov-21,53.45,53.45,53.45,53.45,15500
12-Nov-21,52.01,52.01,52.01,52.01,30165
10-Nov-21,52.21,52.21,52.21,52.21,417
09-Nov-21,52.15,52.15,52.15,52.15,417
03-Nov-21,52.81,52.81,52.10,52.10,26102
01-Nov-21,53.15,53.15,53.15,53.15,53
29-Oct-21,52.70,52.70,52.70,52.70,52
28-Oct-21,52.50,52.50,52.27,52.27,52394
15-Oct-21,48.66,48.66,48.66,48.66,243300
14-Oct-21,48.80,48.80,48.44,48.44,97
08-Oct-21,48.59,48.59,48.59,48.59,48
01-Oct-21,48.71,48.71,48.71,48.71,48710
29-Sep-21,49.98,49.98,49.98,49.98,49980
23-Sep-21,51.39,51.39,51.39,51.39,51390
16-Sep-21,51.31,51.31,50.96,50.96,153
15-Sep-21,50.65,51.10,50.50,51.10,203
14-Sep-21,51.11,51.30,50.70,50.76,408
13-Sep-21,51.20,51.35,51.16,51.19,409
08-Sep-21,52.24,53.05,52.24,53.05,210
06-Sep-21,52.92,52.92,52.17,52.17,209
03-Sep-21,52.65,52.90,52.65,52.90,158
02-Sep-21,52.55,52.55,52.40,52.45,10036
30-Aug-21,51.82,51.82,51.82,51.82,207
25-Aug-21,51.82,51.82,51.82,51.82,103
24-Aug-21,52.50,52.50,51.90,52.20,106009
19-Aug-21,52.36,52.36,52.36,52.36,104
18-Aug-21,52.51,52.51,52.51,52.51,525
16-Aug-21,51.70,51.70,51.70,51.70,465
13-Aug-21,51.85,51.85,51.85,51.85,311
12-Aug-21,51.90,51.90,51.90,51.90,363
11-Aug-21,51.20,51.20,51.20,51.20,102
10-Aug-21,50.10,50.10,50.10,50.10,1102
09-Aug-21,50.30,50.30,50.30,50.30,10060
06-Aug-21,50.36,50.36,50.36,50.36,302
05-Aug-21,49.79,49.79,49.79,49.79,199
04-Aug-21,49.20,49.20,49.20,49.20,103320
03-Aug-21,47.91,48.36,47.91,48.08,367294
29-Jul-21,46.30,46.56,46.30,46.56,930
26-Jul-21,46.96,47.27,46.96,47.27,3759
15-Jul-21,44.53,44.53,44.53,44.53,44
14-Jul-21,44.69,44.69,44.69,44.69,223450
08-Jul-21,44.59,46.80,44.59,46.80,456
02-Jul-21,44.99,44.99,44.59,44.59,1797
30-Jun-21,44.16,44.16,44.16,44.16,88320
24-Jun-21,41.75,41.75,41.75,41.75,125
18-Jun-21,42.27,42.27,42.12,42.20,210
15-Jun-21,43.50,43.50,43.50,43.50,43
14-Jun-21,43.00,43.00,43.00,43.00,387
11-Jun-21,42.50,43.00,42.50,42.84,684
10-Jun-21,42.28,42.45,42.28,42.45,211
09-Jun-21,41.88,42.28,41.88,42.28,1010
24-May-21,45.35,45.35,45.00,45.00,361
21-May-21,45.52,45.52,45.52,45.52,45
05-May-21,46.90,46.90,46.90,46.90,1594
22-Apr-21,49.85,49.85,49.85,49.85,99
20-Apr-21,50.30,50.30,50.30,50.30,100
15-Apr-21,50.30,50.30,50.30,50.30,50
12-Apr-21,49.72,49.72,49.62,49.62,29871
06-Apr-21,47.80,47.83,47.79,47.83,24106

*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: C1DW34