Cotação atual, histórico e gráfico do papel: C1GP34

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 C1GP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2021	0,64%	0,03	4,69	4,66	4,66	4,69	32	6
21/09/2021	-1,06%	-0,05	4,66	4,71	4,66	4,71	14	3
20/09/2021	0,00%	0,00	4,71	4,71	4,71	4,71	141K	24
17/09/2021	0,21%	0,01	4,71	4,71	4,71	4,71	150	4
16/09/2021	0,86%	0,04	4,70	4,66	4,66	4,70	18	3
15/09/2021	-0,64%	-0,03	4,66	4,68	4,66	4,68	14	3
13/09/2021	-1,68%	-0,08	4,69	4,69	4,69	4,69	9	1
10/09/2021	1,27%	0,06	4,77	4,71	4,71	4,77	118	5
09/09/2021	0,00%	0,00	4,71	4,69	4,68	4,71	229	5
08/09/2021	2,84%	0,13	4,71	4,58	4,58	4,71	197	18
06/09/2021	0,44%	0,02	4,58	4,58	4,58	4,58	407	1

03/09/2021	2,24%	0,10	4,56	4,57	4,51	4,57	154	20
01/09/2021	3,00%	0,13	4,46	4,46	4,46	4,46	4	1
31/08/2021	-0,23%	-0,01	4,33	4,34	4,33	4,34	650	2
27/08/2021	-0,46%	-0,02	4,34	4,37	4,34	4,37	73	4
26/08/2021	-1,58%	-0,07	4,36	4,32	4,32	4,39	70	6
24/08/2021	-1,56%	-0,07	4,43	4,45	4,43	4,45	134K	4
23/08/2021	1,12%	0,05	4,50	4,50	4,50	4,50	4	1
20/08/2021	1,14%	0,05	4,45	4,40	4,40	4,45	22	2
19/08/2021	-0,23%	-0,01	4,40	4,32	4,32	4,40	3K	2
18/08/2021	0,00%	0,00	4,41	4,41	4,41	4,41	4	1
17/08/2021	0,00%	0,00	4,41	4,41	4,41	4,41	8	2
16/08/2021	-0,68%	-0,03	4,41	4,41	4,41	4,41	4	1
13/08/2021	0,68%	0,03	4,44	4,44	4,44	4,44	35	2
12/08/2021	-0,23%	-0,01	4,41	4,38	4,38	4,41	13	2
11/08/2021	0,00%	0,00	4,42	4,40	4,40	4,42	13	2
10/08/2021	-1,78%	-0,08	4,42	4,50	4,42	4,50	62	5
09/08/2021	-0,44%	-0,02	4,50	4,52	4,50	4,55	4K	4
06/08/2021	-0,66%	-0,03	4,52	4,58	4,52	4,58	59	4
05/08/2021	0,22%	0,01	4,55	4,55	4,49	4,55	154	7
04/08/2021	0,00%	0,00	4,54	4,54	4,54	4,54	9	2
03/08/2021	-1,09%	-0,05	4,54	4,63	4,54	4,63	248	15
02/08/2021	-1,08%	-0,05	4,59	4,59	4,58	4,59	146	4
30/07/2021	4,04%	0,18	4,64	4,46	4,46	4,64	7K	11
29/07/2021	0,45%	0,02	4,46	4,47	4,46	4,47	53	6
28/07/2021	-3,27%	-0,15	4,44	4,37	4,29	4,44	32K	11
27/07/2021	-1,50%	-0,07	4,59	4,59	4,59	4,59	22	1
26/07/2021	-0,85%	-0,04	4,66	4,69	4,66	4,69	209	2
23/07/2021	0,86%	0,04	4,70	4,63	4,63	4,70	1K	5
22/07/2021	0,87%	0,04	4,66	4,55	4,55	4,66	1K	5
20/07/2021	3,59%	0,16	4,62	4,60	4,60	4,63	388	14
16/07/2021	0,22%	0,01	4,46	4,44	4,44	4,46	102	2
15/07/2021	1,83%	0,08	4,45	4,45	4,45	4,45	445	2
14/07/2021	-1,35%	-0,06	4,37	4,37	4,37	4,37	17	1
13/07/2021	-0,23%	-0,01	4,43	4,43	4,43	4,43	425	3
12/07/2021	-1,77%	-0,08	4,44	4,51	4,44	4,51	5K	4
08/07/2021	1,57%	0,07	4,52	4,40	4,39	4,52	7K	4
07/07/2021	1,83%	0,08	4,45	4,40	4,40	4,49	944	5
06/07/2021	5,05%	0,21	4,37	4,24	4,24	4,37	8K	13
05/07/2021	2,46%	0,10	4,16	4,14	4,14	4,16	16	3
02/07/2021	-3,56%	-0,15	4,06	4,26	4,06	4,26	49	2
01/07/2021	1,94%	0,08	4,21	4,11	4,11	4,21	7K	13
30/06/2021	0,24%	0,01	4,13	4,17	4,13	4,21	17K	30
29/06/2021	-2,37%	-0,10	4,12	4,28	4,12	4,28	8K	12
28/06/2021	-90,56%	-40,48	4,22	4,46	4,22	4,46	15K	18
23/06/2021	0,00%	0,00	44,70	44,70	44,70	44,70	447	1
17/06/2021	6,94%	2,90	44,70	44,56	44,56	44,70	2K	3
07/06/2021	-3,15%	-1,36	41,80	41,80	41,80	41,80	4K	1
18/05/2021	-0,92%	-0,40	43,16	43,16	43,16	43,16	1K	1
12/05/2021	-1,63%	-0,72	43,56	43,56	43,56	43,56	4K	1
07/05/2021	1,00%	0,44	44,28	44,00	44,00	44,28	88	2
06/05/2021	-2,58%	-1,16	43,84	43,84	43,84	43,84	131	1
05/05/2021	-3,74%	-1,75	45,00	45,00	45,00	45,00	90	1
03/05/2021	0,39%	0,18	46,75	46,75	46,75	46,75	3K	1
29/04/2021	0,76%	0,35	46,57	46,57	46,57	46,57	70K	2
28/04/2021	-4,70%	-2,28	46,22	46,22	46,22	46,22	69K	1
06/04/2021	1,25%	0,60	48,50	48,20	48,20	48,50	2K	2
01/04/2021	6,21%	2,80	47,90	47,20	47,20	47,90	2K	3
22/03/2021	0,89%	0,40	45,10	45,10	45,10	45,10	451	1
18/03/2021	-2,83%	-1,30	44,70	44,70	44,70	44,70	447	1
17/03/2021	0,77%	0,35	46,00	46,00	46,00	46,00	506	1
05/03/2021	6,96%	2,97	45,65	45,56	45,56	45,65	5K	2
04/03/2021	-0,63%	-0,27	42,68	42,68	42,68	42,68	1K	1
03/03/2021	-5,42%	-2,46	42,95	45,63	42,95	45,63	3K	3
24/02/2021	-3,85%	-1,82	45,41	46,21	45,41	46,21	71K	5
23/02/2021	-2,82%	-1,37	47,23	47,31	46,74	47,31	142K	4
22/02/2021	-1,02%	-0,50	48,60	49,66	48,51	49,66	2K	4
19/02/2021	-1,94%	-0,97	49,10	49,10	49,10	49,10	491	1
18/02/2021	1,71%	0,84	50,07	49,35	49,35	50,07	2K	3
17/02/2021	-2,03%	-1,02	49,23	49,00	48,69	49,23	2K	5
12/02/2021	0,88%	0,44	50,25	50,25	50,25	50,25	301	1
11/02/2021	2,07%	1,01	49,81	49,40	49,40	49,81	593	2
09/02/2021	1,67%	0,80	48,80	48,80	48,80	48,80	488	1
08/02/2021	-2,26%	-1,11	48,00	48,33	48,00	48,33	963	2
05/02/2021	2,31%	1,11	49,11	48,99	48,99	49,11	981	2
27/01/2021	-0,72%	-0,35	48,00	48,00	48,00	48,00	480	1
26/01/2021	4,18%	1,94	48,35	48,45	48,35	48,45	968	2
19/01/2021	1,44%	0,66	46,41	45,89	45,89	46,41	923	4
15/01/2021	-2,37%	-1,11	45,75	45,75	45,75	45,75	915	2
14/01/2021	-1,76%	-0,84	46,86	46,86	46,86	46,86	46	1
12/01/2021	1,86%	0,87	47,70	47,70	47,70	47,70	333	1
08/01/2021	-5,11%	-2,52	46,83	46,83	46,83	46,83	46	1
07/01/2021	1,90%	0,92	49,35	54,57	49,12	54,57	1K	3
06/01/2021	2,15%	1,02	48,43	48,43	48,43	48,43	73K	1
05/01/2021	0,13%	0,06	47,41	47,41	47,41	47,41	948	1
04/01/2021	-4,30%	-2,13	47,35	47,88	47,35	47,88	3K	2
28/12/2020	6,27%	2,92	49,48	49,00	49,00	49,48	3K	2
22/12/2020	5,84%	2,57	46,56	46,56	46,56	46,56	2K	1
16/12/2020	-9,09%	-4,40	43,99	44,94	43,99	44,94	11K	5
23/11/2020	1,77%	0,84	48,39	48,39	48,39	48,39	48	1
19/11/2020	-	-	47,55	47,55	47,55	47,55	2K	1

Date,Open,High,Low,Close,Volume
22-Sep-21,4.66,4.69,4.66,4.69,32
21-Sep-21,4.71,4.71,4.66,4.66,14
20-Sep-21,4.71,4.71,4.71,4.71,141431
17-Sep-21,4.71,4.71,4.71,4.71,150
16-Sep-21,4.66,4.70,4.66,4.70,18
15-Sep-21,4.68,4.68,4.66,4.66,14
13-Sep-21,4.69,4.69,4.69,4.69,9
10-Sep-21,4.71,4.77,4.71,4.77,118
09-Sep-21,4.69,4.71,4.68,4.71,229
08-Sep-21,4.58,4.71,4.58,4.71,197
06-Sep-21,4.58,4.58,4.58,4.58,407
03-Sep-21,4.57,4.57,4.51,4.56,154
01-Sep-21,4.46,4.46,4.46,4.46,4
31-Aug-21,4.34,4.34,4.33,4.33,650
27-Aug-21,4.37,4.37,4.34,4.34,73
26-Aug-21,4.32,4.39,4.32,4.36,70
24-Aug-21,4.45,4.45,4.43,4.43,133504
23-Aug-21,4.50,4.50,4.50,4.50,4
20-Aug-21,4.40,4.45,4.40,4.45,22
19-Aug-21,4.32,4.40,4.32,4.40,3460
18-Aug-21,4.41,4.41,4.41,4.41,4
17-Aug-21,4.41,4.41,4.41,4.41,8
16-Aug-21,4.41,4.41,4.41,4.41,4
13-Aug-21,4.44,4.44,4.44,4.44,35
12-Aug-21,4.38,4.41,4.38,4.41,13
11-Aug-21,4.40,4.42,4.40,4.42,13
10-Aug-21,4.50,4.50,4.42,4.42,62
09-Aug-21,4.52,4.55,4.50,4.50,3643
06-Aug-21,4.58,4.58,4.52,4.52,59
05-Aug-21,4.55,4.55,4.49,4.55,154
04-Aug-21,4.54,4.54,4.54,4.54,9
03-Aug-21,4.63,4.63,4.54,4.54,248
02-Aug-21,4.59,4.59,4.58,4.59,146
30-Jul-21,4.46,4.64,4.46,4.64,6969
29-Jul-21,4.47,4.47,4.46,4.46,53
28-Jul-21,4.37,4.44,4.29,4.44,31673
27-Jul-21,4.59,4.59,4.59,4.59,22
26-Jul-21,4.69,4.69,4.66,4.66,209
23-Jul-21,4.63,4.70,4.63,4.70,1180
22-Jul-21,4.55,4.66,4.55,4.66,1317
20-Jul-21,4.60,4.63,4.60,4.62,388
16-Jul-21,4.44,4.46,4.44,4.46,102
15-Jul-21,4.45,4.45,4.45,4.45,445
14-Jul-21,4.37,4.37,4.37,4.37,17
13-Jul-21,4.43,4.43,4.43,4.43,425
12-Jul-21,4.51,4.51,4.44,4.44,4551
08-Jul-21,4.40,4.52,4.39,4.52,7123
07-Jul-21,4.40,4.49,4.40,4.45,944
06-Jul-21,4.24,4.37,4.24,4.37,8191
05-Jul-21,4.14,4.16,4.14,4.16,16
02-Jul-21,4.26,4.26,4.06,4.06,49
01-Jul-21,4.11,4.21,4.11,4.21,6757
30-Jun-21,4.17,4.21,4.13,4.13,17376
29-Jun-21,4.28,4.28,4.12,4.12,8401
28-Jun-21,4.46,4.46,4.22,4.22,14632
23-Jun-21,44.70,44.70,44.70,44.70,447
17-Jun-21,44.56,44.70,44.56,44.70,1740
07-Jun-21,41.80,41.80,41.80,41.80,4180
18-May-21,43.16,43.16,43.16,43.16,1467
12-May-21,43.56,43.56,43.56,43.56,4356
07-May-21,44.00,44.28,44.00,44.28,88
06-May-21,43.84,43.84,43.84,43.84,131
05-May-21,45.00,45.00,45.00,45.00,90
03-May-21,46.75,46.75,46.75,46.75,2805
29-Apr-21,46.57,46.57,46.57,46.57,69855
28-Apr-21,46.22,46.22,46.22,46.22,69330
06-Apr-21,48.20,48.50,48.20,48.50,1934
01-Apr-21,47.20,47.90,47.20,47.90,2044
22-Mar-21,45.10,45.10,45.10,45.10,451
18-Mar-21,44.70,44.70,44.70,44.70,447
17-Mar-21,46.00,46.00,46.00,46.00,506
05-Mar-21,45.56,45.65,45.56,45.65,5020
04-Mar-21,42.68,42.68,42.68,42.68,1493
03-Mar-21,45.63,45.63,42.95,42.95,2837
24-Feb-21,46.21,46.21,45.41,45.41,71002
23-Feb-21,47.31,47.31,46.74,47.23,142191
22-Feb-21,49.66,49.66,48.51,48.60,2062
19-Feb-21,49.10,49.10,49.10,49.10,491
18-Feb-21,49.35,50.07,49.35,50.07,1584
17-Feb-21,49.00,49.23,48.69,49.23,2104
12-Feb-21,50.25,50.25,50.25,50.25,301
11-Feb-21,49.40,49.81,49.40,49.81,593
09-Feb-21,48.80,48.80,48.80,48.80,488
08-Feb-21,48.33,48.33,48.00,48.00,963
05-Feb-21,48.99,49.11,48.99,49.11,981
27-Jan-21,48.00,48.00,48.00,48.00,480
26-Jan-21,48.45,48.45,48.35,48.35,968
19-Jan-21,45.89,46.41,45.89,46.41,923
15-Jan-21,45.75,45.75,45.75,45.75,915
14-Jan-21,46.86,46.86,46.86,46.86,46
12-Jan-21,47.70,47.70,47.70,47.70,333
08-Jan-21,46.83,46.83,46.83,46.83,46
07-Jan-21,54.57,54.57,49.12,49.35,1086
06-Jan-21,48.43,48.43,48.43,48.43,72645
05-Jan-21,47.41,47.41,47.41,47.41,948
04-Jan-21,47.88,47.88,47.35,47.35,3325
28-Dec-20,49.00,49.48,49.00,49.48,2719
22-Dec-20,46.56,46.56,46.56,46.56,2188
16-Dec-20,44.94,44.94,43.99,43.99,11493
23-Nov-20,48.39,48.39,48.39,48.39,48
19-Nov-20,47.55,47.55,47.55,47.55,2377

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1GP34

cotações, gráficos e mais...