Cotação atual, histórico e gráfico do papel: C1HR34
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 |
13/01/2021 | 1,08% | 2,73 | 254,71 | 254,71 | 254,71 | 254,71 | 254 | 1 |
06/01/2021 | 5,83% | 13,88 | 251,98 | 252,67 | 251,98 | 252,67 | 202K | 4 |
04/12/2020 | -4,19% | -10,40 | 238,10 | 238,10 | 238,10 | 238,10 | 95K | 2 |
20/11/2020 | 0,16% | 0,40 | 248,50 | 248,11 | 248,11 | 248,50 | 8K | 2 |
12/11/2020 | -1,82% | -4,61 | 248,10 | 248,10 | 248,10 | 248,10 | 248 | 1 |
10/11/2020 | 0,48% | 1,20 | 252,71 | 252,71 | 252,71 | 252,71 | 5K | 2 |
09/11/2020 | 2,87% | 7,02 | 251,51 | 251,51 | 251,51 | 251,51 | 5K | 1 |
06/11/2020 | -0,68% | -1,68 | 244,49 | 244,49 | 244,49 | 244,49 | 2K | 1 |
05/11/2020 | -2,74% | -6,93 | 246,17 | 246,17 | 246,17 | 246,17 | 5K | 1 |
04/11/2020 | 0,01% | 0,02 | 253,10 | 253,10 | 253,10 | 253,10 | 5K | 1 |
30/10/2020 | -2,56% | -6,65 | 253,08 | 253,08 | 253,08 | 253,08 | 5K | 1 |
|
29/10/2020 | 0,51% | 1,31 | 259,73 | 259,73 | 259,73 | 259,73 | 3K | 1 |
28/10/2020 | -9,15% | -26,03 | 258,42 | 267,79 | 258,42 | 267,79 | 221K | 6 |
27/10/2020 | 2,10% | 5,85 | 284,45 | 284,45 | 284,45 | 284,45 | 6K | 1 |
26/10/2020 | -0,43% | -1,20 | 278,60 | 276,69 | 276,69 | 278,60 | 9K | 2 |
23/10/2020 | 1,10% | 3,05 | 279,80 | 280,99 | 279,80 | 280,99 | 6K | 2 |
22/10/2020 | -2,38% | -6,76 | 276,75 | 276,75 | 276,75 | 276,75 | 8K | 1 |
21/10/2020 | -0,25% | -0,71 | 283,51 | 283,51 | 283,51 | 283,51 | 9K | 1 |
20/10/2020 | 0,70% | 1,97 | 284,22 | 283,12 | 283,12 | 284,22 | 12K | 2 |
19/10/2020 | -0,71% | -2,03 | 282,25 | 282,25 | 282,25 | 282,25 | 8K | 1 |
16/10/2020 | -4,67% | -13,94 | 284,28 | 286,86 | 284,28 | 286,86 | 32M | 118 |
08/10/2020 | 0,29% | 0,86 | 298,22 | 299,51 | 298,19 | 299,51 | 177K | 3 |
07/10/2020 | 3,64% | 10,44 | 297,36 | 295,65 | 295,65 | 297,36 | 258K | 2 |
06/10/2020 | -1,23% | -3,56 | 286,92 | 286,92 | 286,92 | 286,92 | 3K | 1 |
05/10/2020 | 1,27% | 3,63 | 290,48 | 290,63 | 290,48 | 290,63 | 258K | 2 |
02/10/2020 | -0,50% | -1,45 | 286,85 | 286,85 | 286,85 | 286,85 | 3K | 1 |
01/10/2020 | -1,59% | -4,66 | 288,30 | 288,30 | 288,30 | 288,30 | 130K | 1 |
30/09/2020 | -0,75% | -2,21 | 292,96 | 292,96 | 292,96 | 292,96 | 6K | 1 |
29/09/2020 | 1,41% | 4,09 | 295,17 | 294,34 | 294,34 | 295,17 | 341K | 2 |
28/09/2020 | 2,18% | 6,20 | 291,08 | 291,21 | 291,08 | 291,21 | 122K | 3 |
25/09/2020 | 0,50% | 1,41 | 284,88 | 284,88 | 284,88 | 284,88 | 9K | 1 |
24/09/2020 | -0,53% | -1,52 | 283,47 | 283,47 | 283,47 | 283,47 | 9K | 1 |
23/09/2020 | 0,96% | 2,70 | 284,99 | 284,99 | 284,99 | 284,99 | 6K | 1 |
22/09/2020 | 3,63% | 9,90 | 282,29 | 282,29 | 282,29 | 282,29 | 8K | 1 |
21/09/2020 | -2,00% | -5,57 | 272,39 | 272,39 | 272,39 | 272,39 | 8K | 1 |
18/09/2020 | 1,43% | 3,93 | 277,96 | 277,08 | 277,08 | 277,96 | 435K | 2 |
17/09/2020 | 0,11% | 0,30 | 274,03 | 274,03 | 274,03 | 274,03 | 8K | 1 |
16/09/2020 | 4,15% | 10,90 | 273,73 | 273,73 | 273,73 | 273,73 | 8K | 1 |
09/09/2020 | 1,73% | 4,48 | 262,83 | 262,83 | 262,83 | 262,83 | 134K | 1 |
08/09/2020 | -0,50% | -1,29 | 258,35 | 258,35 | 258,35 | 258,35 | 271K | 1 |
04/09/2020 | -2,53% | -6,73 | 259,64 | 259,64 | 259,64 | 259,64 | 950K | 1 |
01/09/2020 | -0,83% | -2,24 | 266,37 | 266,37 | 266,37 | 266,37 | 453K | 1 |
31/08/2020 | 0,25% | 0,66 | 268,61 | 268,49 | 268,49 | 268,61 | 553K | 3 |
28/08/2020 | -2,92% | -8,06 | 267,95 | 267,95 | 267,95 | 267,95 | 177K | 1 |
27/08/2020 | 2,23% | 6,01 | 276,01 | 276,01 | 276,01 | 276,01 | 315K | 1 |
26/08/2020 | -0,82% | -2,23 | 270,00 | 269,85 | 269,85 | 270,00 | 383K | 2 |
25/08/2020 | 0,42% | 1,14 | 272,23 | 272,23 | 272,23 | 272,23 | 498K | 1 |
24/08/2020 | -0,13% | -0,35 | 271,09 | 270,27 | 270,27 | 271,09 | 344K | 3 |
21/08/2020 | 0,62% | 1,66 | 271,44 | 271,44 | 271,44 | 271,44 | 407K | 1 |
20/08/2020 | 2,30% | 6,07 | 269,78 | 269,78 | 269,78 | 269,78 | 343K | 1 |
19/08/2020 | 0,85% | 2,22 | 263,71 | 263,71 | 263,71 | 263,71 | 243K | 1 |
18/08/2020 | -0,21% | -0,55 | 261,49 | 261,49 | 261,49 | 261,49 | 583K | 1 |
17/08/2020 | 0,78% | 2,02 | 262,04 | 262,04 | 262,04 | 262,04 | 398K | 1 |
14/08/2020 | 1,82% | 4,66 | 260,02 | 260,02 | 260,02 | 260,02 | 387K | 1 |
13/08/2020 | -3,27% | -8,64 | 255,36 | 255,36 | 255,36 | 255,36 | 263K | 1 |
12/08/2020 | 1,39% | 3,61 | 264,00 | 264,00 | 264,00 | 264,00 | 333K | 1 |
11/08/2020 | -1,22% | -3,22 | 260,39 | 260,39 | 260,39 | 260,39 | 260K | 1 |
10/08/2020 | 1,65% | 4,27 | 263,61 | 263,61 | 263,61 | 263,61 | 227K | 1 |
07/08/2020 | 1,83% | 4,66 | 259,34 | 259,34 | 259,34 | 259,34 | 262K | 1 |
06/08/2020 | 0,14% | 0,35 | 254,68 | 254,68 | 254,68 | 254,68 | 160K | 1 |
05/08/2020 | 2,33% | 5,78 | 254,33 | 254,33 | 254,33 | 254,33 | 114K | 1 |
04/08/2020 | 3,33% | 8,00 | 248,55 | 248,55 | 248,55 | 248,55 | 194K | 1 |
30/07/2020 | 6,06% | 13,75 | 240,55 | 240,55 | 240,55 | 240,55 | 152K | 1 |
28/07/2020 | -0,58% | -1,32 | 226,80 | 226,80 | 226,80 | 226,80 | 104K | 1 |
27/07/2020 | 3,26% | 7,20 | 228,12 | 228,12 | 228,12 | 228,12 | 313K | 1 |
23/07/2020 | 1,21% | 2,64 | 220,92 | 220,92 | 220,92 | 220,92 | 201K | 1 |
22/07/2020 | -4,64% | -10,62 | 218,28 | 218,28 | 218,28 | 218,28 | 389K | 1 |
20/07/2020 | -1,71% | -3,98 | 228,90 | 228,88 | 228,88 | 228,90 | 163K | 2 |
17/07/2020 | 1,22% | 2,80 | 232,88 | 232,88 | 232,88 | 232,88 | 375K | 1 |
15/07/2020 | 4,03% | 8,91 | 230,08 | 230,08 | 230,08 | 230,08 | 366K | 1 |
13/07/2020 | 0,44% | 0,97 | 221,17 | 221,17 | 221,17 | 221,17 | 599K | 1 |
10/07/2020 | 2,66% | 5,70 | 220,20 | 220,20 | 220,20 | 220,20 | 308K | 1 |
02/07/2020 | 0,07% | 0,15 | 214,50 | 212,25 | 212,25 | 214,80 | 576K | 17 |
30/06/2020 | 3,16% | 6,56 | 214,35 | 214,34 | 214,34 | 214,35 | 229K | 2 |
26/06/2020 | 0,20% | 0,42 | 207,79 | 207,79 | 207,79 | 207,79 | 204K | 1 |
25/06/2020 | 1,31% | 2,69 | 207,37 | 207,37 | 207,37 | 207,37 | 201K | 1 |
24/06/2020 | 1,91% | 3,84 | 204,68 | 204,68 | 204,68 | 204,68 | 139K | 1 |
23/06/2020 | 0,66% | 1,31 | 200,84 | 200,84 | 200,84 | 200,84 | 30K | 1 |
22/06/2020 | -4,60% | -9,62 | 199,53 | 199,53 | 199,53 | 199,53 | 279K | 1 |
18/06/2020 | 5,82% | 11,51 | 209,15 | 209,15 | 209,15 | 209,15 | 146K | 1 |
12/06/2020 | -4,40% | -9,09 | 197,64 | 197,64 | 197,64 | 197,64 | 156K | 1 |
08/06/2020 | -2,72% | -5,77 | 206,73 | 206,73 | 206,73 | 206,73 | 6M | 2 |
26/05/2020 | -4,64% | -10,35 | 212,50 | 212,50 | 212,50 | 212,50 | 223K | 1 |
20/05/2020 | 5,88% | 12,37 | 222,85 | 222,85 | 222,85 | 222,85 | 290K | 1 |
14/05/2020 | -0,39% | -0,83 | 210,48 | 210,48 | 210,48 | 210,48 | 229K | 4 |
13/05/2020 | -3,31% | -7,24 | 211,31 | 211,31 | 211,31 | 211,31 | 180K | 1 |
11/05/2020 | 11,69% | 22,87 | 218,55 | 218,55 | 218,55 | 218,55 | 131K | 1 |
04/05/2020 | 0,83% | 1,62 | 195,68 | 195,68 | 195,68 | 195,68 | 307K | 1 |
22/04/2020 | 1,18% | 2,26 | 194,06 | 194,06 | 194,06 | 194,06 | 227K | 1 |
17/04/2020 | 3,73% | 6,89 | 191,80 | 191,80 | 191,80 | 191,80 | 144K | 1 |
13/04/2020 | -2,52% | -4,78 | 184,91 | 184,91 | 184,91 | 184,91 | 35K | 1 |
07/04/2020 | 5,41% | 9,74 | 189,69 | 189,69 | 189,69 | 189,69 | 493K | 1 |
03/04/2020 | 9,34% | 15,37 | 179,95 | 179,95 | 179,95 | 179,95 | 34K | 1 |
26/03/2020 | 3,16% | 5,04 | 164,58 | 164,01 | 164,01 | 164,58 | 287K | 5 |
17/03/2020 | -3,90% | -6,47 | 159,54 | 159,54 | 159,54 | 159,54 | 64K | 2 |
21/02/2020 | 1,11% | 1,82 | 166,01 | 166,01 | 166,01 | 166,01 | 63K | 1 |
20/02/2020 | 1,40% | 2,26 | 164,19 | 164,19 | 164,19 | 164,19 | 84K | 1 |
19/02/2020 | 2,79% | 4,39 | 161,93 | 161,93 | 161,93 | 161,93 | 71K | 1 |
18/02/2020 | -1,15% | -1,83 | 157,54 | 157,54 | 157,54 | 157,54 | 96K | 1 |
10/02/2020 | -2,39% | -3,90 | 159,37 | 159,37 | 159,37 | 159,37 | 669K | 1 |
07/02/2020 | - | - | 163,27 | 163,27 | 163,27 | 163,27 | 3M | 2 |
Date,Open,High,Low,Close,Volume
13-Jan-21,254.71,254.71,254.71,254.71,254
06-Jan-21,252.67,252.67,251.98,251.98,201998
04-Dec-20,238.10,238.10,238.10,238.10,95240
20-Nov-20,248.11,248.50,248.11,248.50,8442
12-Nov-20,248.10,248.10,248.10,248.10,248
10-Nov-20,252.71,252.71,252.71,252.71,5054
09-Nov-20,251.51,251.51,251.51,251.51,5030
06-Nov-20,244.49,244.49,244.49,244.49,2444
05-Nov-20,246.17,246.17,246.17,246.17,4923
04-Nov-20,253.10,253.10,253.10,253.10,5062
30-Oct-20,253.08,253.08,253.08,253.08,5061
29-Oct-20,259.73,259.73,259.73,259.73,2597
28-Oct-20,267.79,267.79,258.42,258.42,220908
27-Oct-20,284.45,284.45,284.45,284.45,5689
26-Oct-20,276.69,278.60,276.69,278.60,8634
23-Oct-20,280.99,280.99,279.80,279.80,5876
22-Oct-20,276.75,276.75,276.75,276.75,8302
21-Oct-20,283.51,283.51,283.51,283.51,8505
20-Oct-20,283.12,284.22,283.12,284.22,11609
19-Oct-20,282.25,282.25,282.25,282.25,8467
16-Oct-20,286.86,286.86,284.28,284.28,31907883
08-Oct-20,299.51,299.51,298.19,298.22,176572
07-Oct-20,295.65,297.36,295.65,297.36,257776
06-Oct-20,286.92,286.92,286.92,286.92,2869
05-Oct-20,290.63,290.63,290.48,290.48,258239
02-Oct-20,286.85,286.85,286.85,286.85,2868
01-Oct-20,288.30,288.30,288.30,288.30,130023
30-Sep-20,292.96,292.96,292.96,292.96,5859
29-Sep-20,294.34,295.17,294.34,295.17,340617
28-Sep-20,291.21,291.21,291.08,291.08,122256
25-Sep-20,284.88,284.88,284.88,284.88,8546
24-Sep-20,283.47,283.47,283.47,283.47,8504
23-Sep-20,284.99,284.99,284.99,284.99,5699
22-Sep-20,282.29,282.29,282.29,282.29,8468
21-Sep-20,272.39,272.39,272.39,272.39,8171
18-Sep-20,277.08,277.96,277.08,277.96,435050
17-Sep-20,274.03,274.03,274.03,274.03,8220
16-Sep-20,273.73,273.73,273.73,273.73,8211
09-Sep-20,262.83,262.83,262.83,262.83,134043
08-Sep-20,258.35,258.35,258.35,258.35,271267
04-Sep-20,259.64,259.64,259.64,259.64,950282
01-Sep-20,266.37,266.37,266.37,266.37,452829
31-Aug-20,268.49,268.61,268.49,268.61,553244
28-Aug-20,267.95,267.95,267.95,267.95,176847
27-Aug-20,276.01,276.01,276.01,276.01,314651
26-Aug-20,269.85,270.00,269.85,270.00,383340
25-Aug-20,272.23,272.23,272.23,272.23,498180
24-Aug-20,270.27,271.09,270.27,271.09,343760
21-Aug-20,271.44,271.44,271.44,271.44,407160
20-Aug-20,269.78,269.78,269.78,269.78,342620
19-Aug-20,263.71,263.71,263.71,263.71,242613
18-Aug-20,261.49,261.49,261.49,261.49,583122
17-Aug-20,262.04,262.04,262.04,262.04,398300
14-Aug-20,260.02,260.02,260.02,260.02,387429
13-Aug-20,255.36,255.36,255.36,255.36,263020
12-Aug-20,264.00,264.00,264.00,264.00,332640
11-Aug-20,260.39,260.39,260.39,260.39,260390
10-Aug-20,263.61,263.61,263.61,263.61,226704
07-Aug-20,259.34,259.34,259.34,259.34,261933
06-Aug-20,254.68,254.68,254.68,254.68,160448
05-Aug-20,254.33,254.33,254.33,254.33,114448
04-Aug-20,248.55,248.55,248.55,248.55,193869
30-Jul-20,240.55,240.55,240.55,240.55,151546
28-Jul-20,226.80,226.80,226.80,226.80,104328
27-Jul-20,228.12,228.12,228.12,228.12,312524
23-Jul-20,220.92,220.92,220.92,220.92,201037
22-Jul-20,218.28,218.28,218.28,218.28,388538
20-Jul-20,228.88,228.90,228.88,228.90,162511
17-Jul-20,232.88,232.88,232.88,232.88,374936
15-Jul-20,230.08,230.08,230.08,230.08,365827
13-Jul-20,221.17,221.17,221.17,221.17,599370
10-Jul-20,220.20,220.20,220.20,220.20,308280
02-Jul-20,212.25,214.80,212.25,214.50,575890
30-Jun-20,214.34,214.35,214.34,214.35,229350
26-Jun-20,207.79,207.79,207.79,207.79,203634
25-Jun-20,207.37,207.37,207.37,207.37,201148
24-Jun-20,204.68,204.68,204.68,204.68,139182
23-Jun-20,200.84,200.84,200.84,200.84,30126
22-Jun-20,199.53,199.53,199.53,199.53,279342
18-Jun-20,209.15,209.15,209.15,209.15,146405
12-Jun-20,197.64,197.64,197.64,197.64,156135
08-Jun-20,206.73,206.73,206.73,206.73,5947622
26-May-20,212.50,212.50,212.50,212.50,223125
20-May-20,222.85,222.85,222.85,222.85,289705
14-May-20,210.48,210.48,210.48,210.48,229423
13-May-20,211.31,211.31,211.31,211.31,179613
11-May-20,218.55,218.55,218.55,218.55,131130
04-May-20,195.68,195.68,195.68,195.68,307217
22-Apr-20,194.06,194.06,194.06,194.06,227050
17-Apr-20,191.80,191.80,191.80,191.80,143850
13-Apr-20,184.91,184.91,184.91,184.91,35132
07-Apr-20,189.69,189.69,189.69,189.69,493194
03-Apr-20,179.95,179.95,179.95,179.95,34190
26-Mar-20,164.01,164.58,164.01,164.58,287245
17-Mar-20,159.54,159.54,159.54,159.54,63816
21-Feb-20,166.01,166.01,166.01,166.01,63083
20-Feb-20,164.19,164.19,164.19,164.19,83736
19-Feb-20,161.93,161.93,161.93,161.93,71249
18-Feb-20,157.54,157.54,157.54,157.54,96099
10-Feb-20,159.37,159.37,159.37,159.37,669354
07-Feb-20,163.27,163.27,163.27,163.27,3216419
*exoneração de responsabilidade e termos de uso