Cotação atual, histórico e gráfico do papel: C1HL34
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 |
11/01/2021 | 1,21% | 0,44 | 36,94 | 36,94 | 36,94 | 36,94 | 36 | 1 |
08/01/2021 | 6,14% | 2,11 | 36,50 | 33,20 | 33,20 | 38,88 | 235K | 32 |
07/01/2021 | -6,90% | -2,55 | 34,39 | 36,00 | 31,40 | 36,00 | 14K | 21 |
06/01/2021 | -4,57% | -1,77 | 36,94 | 39,17 | 36,01 | 39,34 | 68K | 35 |
05/01/2021 | 10,00% | 3,52 | 38,71 | 40,46 | 37,73 | 40,46 | 259K | 52 |
04/01/2021 | -3,69% | -1,35 | 35,19 | 36,17 | 34,75 | 36,17 | 80K | 16 |
30/12/2020 | -1,48% | -0,55 | 36,54 | 37,09 | 36,34 | 37,09 | 11K | 6 |
29/12/2020 | -3,84% | -1,48 | 37,09 | 37,60 | 36,84 | 37,74 | 7K | 8 |
28/12/2020 | 5,01% | 1,84 | 38,57 | 38,54 | 38,38 | 38,71 | 62K | 8 |
23/12/2020 | 0,82% | 0,30 | 36,73 | 36,50 | 36,50 | 36,73 | 10K | 5 |
22/12/2020 | 1,36% | 0,49 | 36,43 | 36,22 | 36,19 | 36,43 | 398 | 4 |
|
21/12/2020 | -2,86% | -1,06 | 35,94 | 36,90 | 35,94 | 36,90 | 2K | 5 |
18/12/2020 | 3,58% | 1,28 | 37,00 | 36,99 | 36,99 | 37,01 | 5K | 4 |
17/12/2020 | -1,19% | -0,43 | 35,72 | 35,72 | 35,72 | 35,72 | 607 | 2 |
16/12/2020 | -0,50% | -0,18 | 36,15 | 36,79 | 36,15 | 37,20 | 22K | 11 |
15/12/2020 | -0,76% | -0,28 | 36,33 | 36,57 | 36,31 | 36,57 | 7K | 5 |
14/12/2020 | 1,92% | 0,69 | 36,61 | 36,56 | 36,41 | 36,64 | 2K | 5 |
11/12/2020 | -1,02% | -0,37 | 35,92 | 36,46 | 35,70 | 36,46 | 9K | 7 |
10/12/2020 | -3,61% | -1,36 | 36,29 | 37,07 | 36,29 | 37,07 | 60K | 10 |
09/12/2020 | -0,13% | -0,05 | 37,65 | 37,15 | 37,06 | 37,65 | 5K | 3 |
08/12/2020 | 0,37% | 0,14 | 37,70 | 37,56 | 37,37 | 37,80 | 4K | 6 |
07/12/2020 | -2,26% | -0,87 | 37,56 | 38,42 | 37,25 | 38,42 | 61K | 12 |
04/12/2020 | -0,52% | -0,20 | 38,43 | 38,64 | 38,43 | 39,14 | 7K | 10 |
03/12/2020 | -2,96% | -1,18 | 38,63 | 39,76 | 38,58 | 39,76 | 5K | 11 |
02/12/2020 | 2,47% | 0,96 | 39,81 | 39,52 | 39,50 | 42,64 | 6K | 8 |
01/12/2020 | -3,69% | -1,49 | 38,85 | 39,47 | 38,85 | 39,78 | 4K | 8 |
30/11/2020 | -2,28% | -0,94 | 40,34 | 40,71 | 39,85 | 40,71 | 4K | 11 |
27/11/2020 | 0,32% | 0,13 | 41,28 | 41,28 | 41,28 | 41,28 | 660 | 3 |
26/11/2020 | 1,35% | 0,55 | 41,15 | 41,15 | 41,15 | 41,15 | 864 | 2 |
25/11/2020 | -3,77% | -1,59 | 40,60 | 40,71 | 40,60 | 40,71 | 3K | 2 |
24/11/2020 | 4,82% | 1,94 | 42,19 | 42,21 | 42,19 | 42,21 | 4K | 4 |
23/11/2020 | -0,15% | -0,06 | 40,25 | 40,25 | 40,25 | 40,25 | 563 | 2 |
20/11/2020 | 0,52% | 0,21 | 40,31 | 40,31 | 40,31 | 40,31 | 201 | 1 |
19/11/2020 | -1,01% | -0,41 | 40,10 | 40,31 | 40,10 | 40,31 | 1K | 3 |
18/11/2020 | -2,03% | -0,84 | 40,51 | 40,97 | 40,28 | 40,97 | 2K | 11 |
17/11/2020 | -2,93% | -1,25 | 41,35 | 42,60 | 40,95 | 42,60 | 14K | 12 |
16/11/2020 | -2,85% | -1,25 | 42,60 | 42,92 | 42,50 | 42,92 | 3K | 3 |
13/11/2020 | -3,86% | -1,76 | 43,85 | 44,62 | 43,85 | 44,62 | 307 | 4 |
12/11/2020 | -1,91% | -0,89 | 45,61 | 46,51 | 45,61 | 46,51 | 13K | 6 |
11/11/2020 | 3,79% | 1,70 | 46,50 | 46,12 | 46,12 | 46,50 | 1K | 5 |
10/11/2020 | -1,47% | -0,67 | 44,80 | 45,36 | 44,80 | 45,65 | 996 | 3 |
09/11/2020 | 0,75% | 0,34 | 45,47 | 44,08 | 44,08 | 45,47 | 6K | 2 |
06/11/2020 | -0,44% | -0,20 | 45,13 | 45,13 | 45,13 | 45,13 | 315 | 2 |
04/11/2020 | 2,09% | 0,93 | 45,33 | 45,33 | 45,33 | 45,33 | 135 | 1 |
30/10/2020 | -0,07% | -0,03 | 44,40 | 44,40 | 44,40 | 44,40 | 88 | 1 |
29/10/2020 | -2,09% | -0,95 | 44,43 | 45,21 | 44,43 | 45,21 | 5K | 7 |
28/10/2020 | -0,92% | -0,42 | 45,38 | 46,00 | 45,30 | 46,00 | 7K | 5 |
27/10/2020 | -0,89% | -0,41 | 45,80 | 46,08 | 45,80 | 46,09 | 964 | 4 |
26/10/2020 | -0,41% | -0,19 | 46,21 | 46,15 | 45,85 | 46,25 | 3K | 6 |
23/10/2020 | 0,85% | 0,39 | 46,40 | 46,58 | 46,38 | 46,58 | 3K | 8 |
22/10/2020 | 0,99% | 0,45 | 46,01 | 45,58 | 45,57 | 46,04 | 24K | 4 |
20/10/2020 | - | - | 45,56 | 45,41 | 45,34 | 45,56 | 24K | 3 |
Date,Open,High,Low,Close,Volume
11-Jan-21,36.94,36.94,36.94,36.94,36
08-Jan-21,33.20,38.88,33.20,36.50,234942
07-Jan-21,36.00,36.00,31.40,34.39,13518
06-Jan-21,39.17,39.34,36.01,36.94,67589
05-Jan-21,40.46,40.46,37.73,38.71,258903
04-Jan-21,36.17,36.17,34.75,35.19,79957
30-Dec-20,37.09,37.09,36.34,36.54,10957
29-Dec-20,37.60,37.74,36.84,37.09,6524
28-Dec-20,38.54,38.71,38.38,38.57,61953
23-Dec-20,36.50,36.73,36.50,36.73,9585
22-Dec-20,36.22,36.43,36.19,36.43,398
21-Dec-20,36.90,36.90,35.94,35.94,1607
18-Dec-20,36.99,37.01,36.99,37.00,4551
17-Dec-20,35.72,35.72,35.72,35.72,607
16-Dec-20,36.79,37.20,36.15,36.15,22214
15-Dec-20,36.57,36.57,36.31,36.33,6797
14-Dec-20,36.56,36.64,36.41,36.61,2450
11-Dec-20,36.46,36.46,35.70,35.92,8752
10-Dec-20,37.07,37.07,36.29,36.29,60193
09-Dec-20,37.15,37.65,37.06,37.65,4800
08-Dec-20,37.56,37.80,37.37,37.70,3923
07-Dec-20,38.42,38.42,37.25,37.56,61215
04-Dec-20,38.64,39.14,38.43,38.43,6636
03-Dec-20,39.76,39.76,38.58,38.63,4574
02-Dec-20,39.52,42.64,39.50,39.81,6189
01-Dec-20,39.47,39.78,38.85,38.85,3782
30-Nov-20,40.71,40.71,39.85,40.34,3886
27-Nov-20,41.28,41.28,41.28,41.28,660
26-Nov-20,41.15,41.15,41.15,41.15,864
25-Nov-20,40.71,40.71,40.60,40.60,3254
24-Nov-20,42.21,42.21,42.19,42.19,4009
23-Nov-20,40.25,40.25,40.25,40.25,563
20-Nov-20,40.31,40.31,40.31,40.31,201
19-Nov-20,40.31,40.31,40.10,40.10,1488
18-Nov-20,40.97,40.97,40.28,40.51,2481
17-Nov-20,42.60,42.60,40.95,41.35,14473
16-Nov-20,42.92,42.92,42.50,42.60,2563
13-Nov-20,44.62,44.62,43.85,43.85,307
12-Nov-20,46.51,46.51,45.61,45.61,13458
11-Nov-20,46.12,46.50,46.12,46.50,1022
10-Nov-20,45.36,45.65,44.80,44.80,996
09-Nov-20,44.08,45.47,44.08,45.47,5764
06-Nov-20,45.13,45.13,45.13,45.13,315
04-Nov-20,45.33,45.33,45.33,45.33,135
30-Oct-20,44.40,44.40,44.40,44.40,88
29-Oct-20,45.21,45.21,44.43,44.43,4508
28-Oct-20,46.00,46.00,45.30,45.38,6626
27-Oct-20,46.08,46.09,45.80,45.80,964
26-Oct-20,46.15,46.25,45.85,46.21,3004
23-Oct-20,46.58,46.58,46.38,46.40,2743
22-Oct-20,45.58,46.04,45.57,46.01,23749
20-Oct-20,45.41,45.56,45.34,45.56,23653
*exoneração de responsabilidade e termos de uso