Cotação atual, histórico e gráfico do papel: C1ER34
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 |
02/06/2022 | 1,87% | 4,17 | 227,50 | 227,50 | 227,50 | 227,50 | 227 | 1 |
27/05/2022 | -4,96% | -11,65 | 223,33 | 223,56 | 222,18 | 223,56 | 176K | 107 |
18/05/2022 | 0,73% | 1,71 | 234,98 | 234,37 | 233,51 | 235,29 | 16K | 69 |
17/05/2022 | -1,86% | -4,43 | 233,27 | 233,75 | 232,79 | 234,00 | 7K | 28 |
16/05/2022 | -0,15% | -0,36 | 237,70 | 240,26 | 237,63 | 240,26 | 11K | 47 |
13/05/2022 | -1,30% | -3,13 | 238,06 | 238,22 | 237,12 | 238,49 | 16K | 46 |
12/05/2022 | -0,13% | -0,31 | 241,19 | 241,19 | 241,19 | 241,19 | 362K | 3 |
09/05/2022 | 1,03% | 2,46 | 241,50 | 240,24 | 240,24 | 242,00 | 3K | 3 |
06/05/2022 | 0,94% | 2,22 | 239,04 | 239,00 | 237,60 | 239,28 | 9K | 20 |
05/05/2022 | 2,47% | 5,70 | 236,82 | 237,27 | 236,21 | 237,88 | 19K | 50 |
04/05/2022 | -0,51% | -1,19 | 231,12 | 237,12 | 230,88 | 237,36 | 41K | 170 |
|
27/04/2022 | -0,88% | -2,06 | 232,31 | 232,31 | 232,31 | 232,31 | 232 | 1 |
26/04/2022 | 8,21% | 17,79 | 234,37 | 233,68 | 233,22 | 234,37 | 7K | 29 |
18/04/2022 | -0,86% | -1,88 | 216,58 | 216,58 | 216,58 | 216,58 | 649 | 1 |
11/04/2022 | 0,43% | 0,94 | 218,46 | 218,46 | 218,46 | 218,46 | 12K | 2 |
05/04/2022 | 0,99% | 2,13 | 217,52 | 217,52 | 217,52 | 217,52 | 217 | 1 |
04/04/2022 | -3,51% | -7,84 | 215,39 | 215,39 | 215,39 | 215,39 | 215 | 1 |
31/03/2022 | -0,42% | -0,94 | 223,23 | 223,23 | 223,23 | 223,23 | 223 | 1 |
30/03/2022 | -6,27% | -14,99 | 224,17 | 224,17 | 224,17 | 224,17 | 4K | 1 |
16/03/2022 | -1,34% | -3,24 | 239,16 | 240,72 | 239,03 | 240,96 | 9K | 37 |
15/03/2022 | 1,41% | 3,37 | 242,40 | 240,72 | 238,81 | 242,40 | 32K | 130 |
14/03/2022 | -4,20% | -10,47 | 239,03 | 238,55 | 238,55 | 239,28 | 381K | 41 |
20/01/2022 | -2,56% | -6,55 | 249,50 | 249,50 | 249,50 | 249,50 | 249 | 1 |
14/01/2022 | 0,59% | 1,50 | 256,05 | 256,05 | 256,05 | 256,05 | 36K | 1 |
12/01/2022 | 23,04% | 47,66 | 254,55 | 254,55 | 254,55 | 254,55 | 382K | 3 |
06/12/2021 | 0,85% | 1,74 | 206,89 | 204,18 | 204,18 | 206,89 | 3K | 2 |
24/11/2021 | 4,03% | 7,94 | 205,15 | 205,15 | 205,15 | 205,15 | 5K | 1 |
15/10/2021 | 0,82% | 1,60 | 197,21 | 197,21 | 197,21 | 197,21 | 125K | 4 |
13/10/2021 | 1,33% | 2,57 | 195,61 | 198,93 | 195,61 | 198,93 | 235K | 5 |
06/10/2021 | -0,75% | -1,46 | 193,04 | 192,48 | 192,48 | 193,04 | 5K | 2 |
30/09/2021 | -2,07% | -4,11 | 194,50 | 195,69 | 194,50 | 195,69 | 11K | 4 |
20/09/2021 | -4,25% | -8,82 | 198,61 | 198,61 | 198,61 | 198,61 | 993 | 1 |
11/08/2021 | 1,25% | 2,56 | 207,43 | 207,43 | 207,43 | 207,43 | 311K | 1 |
27/07/2021 | 1,74% | 3,50 | 204,87 | 204,87 | 204,87 | 204,87 | 123K | 1 |
26/07/2021 | -0,80% | -1,63 | 201,37 | 201,37 | 201,37 | 201,37 | 121K | 1 |
23/07/2021 | 0,34% | 0,68 | 203,00 | 203,00 | 203,00 | 203,00 | 304K | 1 |
14/07/2021 | -3,08% | -6,42 | 202,32 | 202,32 | 202,32 | 202,32 | 303K | 3 |
13/07/2021 | -1,30% | -2,76 | 208,74 | 208,74 | 208,74 | 208,74 | 42K | 2 |
07/07/2021 | 1,95% | 4,04 | 211,50 | 208,05 | 208,05 | 212,22 | 5M | 46 |
06/07/2021 | 5,91% | 11,57 | 207,46 | 203,50 | 203,50 | 207,46 | 579K | 11 |
30/06/2021 | 0,84% | 1,64 | 195,89 | 195,51 | 195,51 | 195,89 | 195K | 3 |
25/06/2021 | 0,06% | 0,11 | 194,25 | 194,25 | 194,25 | 194,25 | 39K | 1 |
24/06/2021 | -5,32% | -10,90 | 194,14 | 194,13 | 194,13 | 194,14 | 776 | 2 |
04/06/2021 | -0,27% | -0,56 | 205,04 | 205,82 | 205,04 | 205,82 | 62K | 2 |
03/05/2021 | -0,96% | -2,00 | 205,60 | 205,60 | 205,60 | 205,60 | 2K | 1 |
23/04/2021 | -0,62% | -1,30 | 207,60 | 207,60 | 207,60 | 207,60 | 207 | 1 |
20/04/2021 | -0,05% | -0,10 | 208,90 | 209,00 | 208,90 | 209,00 | 166K | 19 |
12/04/2021 | 1,95% | 4,00 | 209,00 | 209,00 | 209,00 | 209,00 | 6K | 1 |
09/04/2021 | 1,49% | 3,00 | 205,00 | 205,00 | 205,00 | 205,00 | 205 | 1 |
07/04/2021 | -1,75% | -3,60 | 202,00 | 204,20 | 202,00 | 204,20 | 12K | 4 |
17/03/2021 | 1,48% | 3,00 | 205,60 | 205,57 | 205,57 | 205,60 | 68K | 2 |
11/03/2021 | -1,46% | -3,00 | 202,60 | 202,60 | 202,60 | 202,60 | 4K | 1 |
09/03/2021 | 3,94% | 7,80 | 205,60 | 205,60 | 205,60 | 205,60 | 205 | 1 |
03/03/2021 | -0,70% | -1,40 | 197,80 | 197,80 | 197,80 | 197,80 | 197 | 1 |
02/03/2021 | 2,79% | 5,40 | 199,20 | 199,20 | 199,20 | 199,20 | 199 | 1 |
26/02/2021 | -0,72% | -1,40 | 193,80 | 193,80 | 193,80 | 193,80 | 2K | 1 |
25/02/2021 | -1,16% | -2,30 | 195,20 | 195,20 | 195,20 | 195,20 | 195 | 1 |
18/02/2021 | -8,45% | -18,22 | 197,50 | 197,83 | 197,00 | 197,83 | 13K | 6 |
11/01/2021 | 3,60% | 7,50 | 215,72 | 216,62 | 215,72 | 216,62 | 24K | 2 |
06/01/2021 | 3,02% | 6,10 | 208,22 | 208,22 | 208,22 | 208,22 | 83K | 2 |
04/01/2021 | 2,66% | 5,24 | 202,12 | 202,12 | 202,12 | 202,12 | 81K | 1 |
18/12/2020 | -1,77% | -3,54 | 196,88 | 196,88 | 196,88 | 196,88 | 79K | 1 |
17/11/2020 | -4,40% | -9,22 | 200,42 | 200,11 | 200,11 | 200,80 | 160K | 7 |
04/11/2020 | 3,08% | 6,27 | 209,64 | 209,49 | 209,49 | 210,09 | 162K | 4 |
21/10/2020 | 4,13% | 8,06 | 203,37 | 203,37 | 203,37 | 203,37 | 81K | 2 |
10/08/2020 | 7,24% | 13,18 | 195,31 | 195,31 | 195,31 | 195,31 | 2K | 1 |
26/06/2020 | 0,08% | 0,15 | 182,13 | 182,13 | 182,13 | 182,13 | 73K | 2 |
25/06/2020 | -3,09% | -5,80 | 181,98 | 181,98 | 181,98 | 181,98 | 73K | 2 |
19/06/2020 | -4,00% | -7,82 | 187,78 | 187,78 | 187,78 | 187,78 | 75K | 2 |
19/05/2020 | 2,83% | 5,38 | 195,60 | 195,60 | 195,60 | 195,60 | 2K | 1 |
14/05/2020 | 36,53% | 50,90 | 190,22 | 190,22 | 190,22 | 190,22 | 2K | 1 |
23/03/2020 | -16,47% | -27,48 | 139,32 | 139,32 | 139,32 | 139,32 | 56K | 1 |
21/02/2020 | -2,77% | -4,75 | 166,80 | 166,80 | 166,80 | 166,80 | 8K | 1 |
11/02/2020 | - | - | 171,55 | 171,55 | 171,55 | 171,55 | 69K | 1 |
Date,Open,High,Low,Close,Volume
02-Jun-22,227.50,227.50,227.50,227.50,227
27-May-22,223.56,223.56,222.18,223.33,176047
18-May-22,234.37,235.29,233.51,234.98,16427
17-May-22,233.75,234.00,232.79,233.27,6538
16-May-22,240.26,240.26,237.63,237.70,11213
13-May-22,238.22,238.49,237.12,238.06,15708
12-May-22,241.19,241.19,241.19,241.19,361785
09-May-22,240.24,242.00,240.24,241.50,3138
06-May-22,239.00,239.28,237.60,239.04,9311
05-May-22,237.27,237.88,236.21,236.82,18501
04-May-22,237.12,237.36,230.88,231.12,40506
27-Apr-22,232.31,232.31,232.31,232.31,232
26-Apr-22,233.68,234.37,233.22,234.37,6781
18-Apr-22,216.58,216.58,216.58,216.58,649
11-Apr-22,218.46,218.46,218.46,218.46,12452
05-Apr-22,217.52,217.52,217.52,217.52,217
04-Apr-22,215.39,215.39,215.39,215.39,215
31-Mar-22,223.23,223.23,223.23,223.23,223
30-Mar-22,224.17,224.17,224.17,224.17,3810
16-Mar-22,240.72,240.96,239.03,239.16,8877
15-Mar-22,240.72,242.40,238.81,242.40,31600
14-Mar-22,238.55,239.28,238.55,239.03,381497
20-Jan-22,249.50,249.50,249.50,249.50,249
14-Jan-22,256.05,256.05,256.05,256.05,35847
12-Jan-22,254.55,254.55,254.55,254.55,381825
06-Dec-21,204.18,206.89,204.18,206.89,3492
24-Nov-21,205.15,205.15,205.15,205.15,5128
15-Oct-21,197.21,197.21,197.21,197.21,125031
13-Oct-21,198.93,198.93,195.61,195.61,235056
06-Oct-21,192.48,193.04,192.48,193.04,5390
30-Sep-21,195.69,195.69,194.50,194.50,10541
20-Sep-21,198.61,198.61,198.61,198.61,993
11-Aug-21,207.43,207.43,207.43,207.43,311145
27-Jul-21,204.87,204.87,204.87,204.87,122922
26-Jul-21,201.37,201.37,201.37,201.37,120822
23-Jul-21,203.00,203.00,203.00,203.00,304500
14-Jul-21,202.32,202.32,202.32,202.32,303480
13-Jul-21,208.74,208.74,208.74,208.74,41748
07-Jul-21,208.05,212.22,208.05,211.50,4665659
06-Jul-21,203.50,207.46,203.50,207.46,578996
30-Jun-21,195.51,195.89,195.51,195.89,195346
25-Jun-21,194.25,194.25,194.25,194.25,38850
24-Jun-21,194.13,194.14,194.13,194.14,776
04-Jun-21,205.82,205.82,205.04,205.04,61512
03-May-21,205.60,205.60,205.60,205.60,1850
23-Apr-21,207.60,207.60,207.60,207.60,207
20-Apr-21,209.00,209.00,208.90,208.90,165906
12-Apr-21,209.00,209.00,209.00,209.00,6270
09-Apr-21,205.00,205.00,205.00,205.00,205
07-Apr-21,204.20,204.20,202.00,202.00,11780
17-Mar-21,205.57,205.60,205.57,205.60,67839
11-Mar-21,202.60,202.60,202.60,202.60,4052
09-Mar-21,205.60,205.60,205.60,205.60,205
03-Mar-21,197.80,197.80,197.80,197.80,197
02-Mar-21,199.20,199.20,199.20,199.20,199
26-Feb-21,193.80,193.80,193.80,193.80,1938
25-Feb-21,195.20,195.20,195.20,195.20,195
18-Feb-21,197.83,197.83,197.00,197.50,12829
11-Jan-21,216.62,216.62,215.72,215.72,23819
06-Jan-21,208.22,208.22,208.22,208.22,83288
04-Jan-21,202.12,202.12,202.12,202.12,80848
18-Dec-20,196.88,196.88,196.88,196.88,78752
17-Nov-20,200.11,200.80,200.11,200.42,160339
04-Nov-20,209.49,210.09,209.49,209.64,161782
21-Oct-20,203.37,203.37,203.37,203.37,81348
10-Aug-20,195.31,195.31,195.31,195.31,1953
26-Jun-20,182.13,182.13,182.13,182.13,72852
25-Jun-20,181.98,181.98,181.98,181.98,72792
19-Jun-20,187.78,187.78,187.78,187.78,75112
19-May-20,195.60,195.60,195.60,195.60,1956
14-May-20,190.22,190.22,190.22,190.22,1902
23-Mar-20,139.32,139.32,139.32,139.32,55728
21-Feb-20,166.80,166.80,166.80,166.80,8340
11-Feb-20,171.55,171.55,171.55,171.55,68620
*exoneração de responsabilidade e termos de uso