Cotação atual, histórico e gráfico do papel: C1HR34

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 C1HR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2024	4,13%	1,29	32,55	32,56	32,55	32,56	976	2
22/11/2024	-1,29%	-0,41	31,26	31,26	31,26	31,26	62	1
11/11/2024	2,96%	0,91	31,67	32,16	31,67	32,16	224	2
08/11/2024	2,33%	0,70	30,76	30,76	30,76	30,76	3K	1
01/11/2024	-2,72%	-0,84	30,06	31,59	30,06	31,59	251	2
28/10/2024	0,00%	0,00	30,90	30,90	30,90	30,90	741	1
25/10/2024	0,65%	0,20	30,90	30,90	30,90	30,90	3K	1

22/10/2024	-1,98%	-0,62	30,70	30,70	30,70	30,70	30	1
18/10/2024	-0,76%	-0,24	31,32	31,32	31,32	31,32	31	1
17/10/2024	6,26%	1,86	31,56	31,56	31,56	31,56	504	1
30/09/2024	1,02%	0,30	29,70	29,70	29,70	29,70	29	1
27/09/2024	-0,74%	-0,22	29,40	29,40	29,40	29,40	29	1
25/09/2024	5,48%	1,54	29,62	29,62	29,62	29,62	30K	1
16/09/2024	1,08%	0,30	28,08	28,08	28,08	28,08	28K	1
12/09/2024	-1,84%	-0,52	27,78	27,78	27,78	27,78	27	1
11/09/2024	-4,71%	-1,40	28,30	24,30	24,30	28,30	262	3
04/09/2024	1,61%	0,47	29,70	29,70	29,70	29,70	148	1
03/09/2024	-0,10%	-0,03	29,23	29,49	29,23	29,49	117	2
29/08/2024	3,98%	1,12	29,26	29,25	29,25	29,26	3K	2
27/08/2024	3,27%	0,89	28,14	28,14	28,14	28,14	28	1
21/08/2024	1,26%	0,34	27,25	27,25	27,25	27,25	54	1
16/08/2024	0,45%	0,12	26,91	26,91	26,91	26,91	26	1
14/08/2024	-4,59%	-1,29	26,79	26,72	26,72	26,79	53	2
02/08/2024	-2,50%	-0,72	28,08	29,09	28,07	29,09	6K	6
01/08/2024	13,48%	3,42	28,80	26,00	26,00	28,80	108	3
31/07/2024	0,24%	0,06	25,38	25,16	25,11	25,38	75	3
29/07/2024	-1,63%	-0,42	25,32	25,19	25,18	25,32	100	3
24/07/2024	12,11%	2,78	25,74	25,46	25,46	25,74	127	4
10/07/2024	-3,41%	-0,81	22,96	23,03	22,96	23,11	106K	13
09/07/2024	0,25%	0,06	23,77	23,77	23,77	23,77	23	1
08/07/2024	-2,59%	-0,63	23,71	23,71	23,71	23,71	23	1
01/07/2024	-0,49%	-0,12	24,34	24,34	24,34	24,34	146	1
28/06/2024	1,83%	0,44	24,46	24,46	24,46	24,46	24	1
25/06/2024	0,08%	0,02	24,02	24,02	24,02	24,02	24	1
24/06/2024	0,42%	0,10	24,00	24,00	24,00	24,00	24	1
21/06/2024	0,25%	0,06	23,90	23,90	23,90	23,90	23	1
20/06/2024	2,76%	0,64	23,84	23,75	23,71	23,85	110K	7
19/06/2024	0,87%	0,20	23,20	23,20	23,20	23,20	255	1
17/06/2024	4,40%	0,97	23,00	23,00	23,00	23,00	23	1
29/05/2024	3,72%	0,79	22,03	22,03	22,03	22,03	198	1
15/05/2024	-3,01%	-0,66	21,24	21,24	21,24	21,24	21	1
14/05/2024	1,20%	0,26	21,90	21,90	21,90	21,90	21	1
13/05/2024	8,09%	1,62	21,64	21,64	21,64	21,64	21	1
06/05/2024	-2,25%	-0,46	20,02	20,02	20,02	20,02	20	1
03/05/2024	12,04%	2,20	20,48	20,53	20,48	20,53	225	4
18/04/2024	0,11%	0,02	18,28	18,28	18,28	18,28	164	1
09/04/2024	0,55%	0,10	18,26	18,26	18,26	18,26	18	1
05/04/2024	-2,47%	-0,46	18,16	18,16	18,16	18,16	18	1
01/04/2024	0,76%	0,14	18,62	18,62	18,62	18,62	558	1
27/03/2024	-0,11%	-0,02	18,48	18,48	18,48	18,48	18	1
15/03/2024	7,00%	1,21	18,50	18,58	18,50	18,58	481	2
05/03/2024	-5,42%	-0,99	17,29	17,29	17,29	17,29	518	1
01/03/2024	-0,54%	-0,10	18,28	17,36	17,36	18,28	813	5
28/02/2024	3,67%	0,65	18,38	18,98	18,37	18,98	8K	18
22/02/2024	-0,06%	-0,01	17,73	17,73	17,73	17,73	17	1
20/02/2024	-2,58%	-0,47	17,74	18,08	17,74	18,08	35	2
08/02/2024	-0,71%	-0,13	18,21	18,21	18,21	18,21	54	1
07/02/2024	-12,29%	-2,57	18,34	18,32	18,21	18,34	805	4
31/01/2024	-1,92%	-0,41	20,91	20,91	20,91	20,91	418	1
30/01/2024	-1,75%	-0,38	21,32	21,32	21,32	21,32	426	1
22/01/2024	6,58%	1,34	21,70	21,70	21,70	21,70	21	1
19/01/2024	-1,93%	-0,40	20,36	20,36	20,36	20,36	20	1
19/12/2023	-0,43%	-0,09	20,76	20,76	20,76	20,76	20	1
18/12/2023	-0,33%	-0,07	20,85	20,85	20,85	20,85	20	1
08/12/2023	-0,95%	-0,20	20,92	20,92	20,92	20,92	41	1
07/12/2023	-7,61%	-1,74	21,12	21,08	21,08	21,17	740	6
12/09/2023	-0,48%	-0,11	22,86	22,86	22,86	22,86	45	1
07/08/2023	0,79%	0,18	22,97	22,97	22,97	22,97	160	1
17/07/2023	-0,96%	-0,22	22,79	22,73	22,73	22,79	3K	6
05/07/2023	1,19%	0,27	23,01	22,74	22,74	23,01	91	2
04/07/2023	-4,53%	-1,08	22,74	22,74	22,74	22,74	454	1
30/06/2023	2,01%	0,47	23,82	23,82	23,82	23,82	23	1
16/06/2023	1,65%	0,38	23,35	23,50	23,35	23,50	46	2
15/06/2023	-5,78%	-1,41	22,97	25,17	22,84	25,17	733	8
26/05/2023	-1,42%	-0,35	24,38	24,38	24,38	24,38	10K	1
19/05/2023	-2,79%	-0,71	24,73	24,73	24,73	24,73	24	1
18/05/2023	0,00%	0,00	25,44	25,44	25,44	25,44	76	1
09/05/2023	-2,97%	-0,78	25,44	25,44	25,44	25,44	636	1
02/05/2023	5,90%	1,46	26,22	26,10	26,10	26,22	7K	3
24/04/2023	3,82%	0,91	24,76	24,79	24,76	24,79	123	2
18/04/2023	-0,83%	-0,20	23,85	23,85	23,85	23,85	23	1
11/04/2023	-4,45%	-1,12	24,05	24,05	24,05	24,05	3K	3
20/03/2023	-2,63%	-0,68	25,17	25,17	25,17	25,17	276	1
15/03/2023	-1,30%	-0,34	25,85	25,85	25,85	25,85	1K	1
08/03/2023	-0,19%	-0,05	26,19	26,15	26,15	26,19	52	2
06/03/2023	0,00%	0,00	26,24	26,24	26,24	26,24	183	1
27/02/2023	1,04%	0,27	26,24	26,24	26,24	26,24	26	1
24/02/2023	-4,31%	-1,17	25,97	25,98	25,97	25,98	51	2
16/02/2023	-0,51%	-0,14	27,14	27,14	27,14	27,14	27	1
14/02/2023	1,98%	0,53	27,28	27,28	27,28	27,28	54	1
13/02/2023	-1,18%	-0,32	26,75	26,75	26,75	26,75	481	1
07/02/2023	1,12%	0,30	27,07	27,04	27,04	27,07	243	2
06/02/2023	5,60%	1,42	26,77	26,72	26,72	26,77	427	3
01/02/2023	1,20%	0,30	25,35	25,50	25,35	25,55	62K	17
27/01/2023	1,25%	0,31	25,05	25,05	25,05	25,05	100	1
25/01/2023	-1,24%	-0,31	24,74	24,74	24,74	24,74	24	1
24/01/2023	2,83%	0,69	25,05	25,05	25,05	25,05	25	1
20/01/2023	2,27%	0,54	24,36	24,15	24,15	24,36	413	3
13/01/2023	0,00%	0,00	23,82	23,82	23,82	23,82	1K	1
12/01/2023	-3,29%	-0,81	23,82	24,19	23,82	24,19	26K	2
09/01/2023	2,88%	0,69	24,63	24,80	24,63	24,80	2K	2
05/01/2023	-0,95%	-0,23	23,94	23,94	23,94	23,94	239	1
03/01/2023	-0,86%	-0,21	24,17	24,67	24,17	24,67	97	2
26/12/2022	0,37%	0,09	24,38	24,38	24,38	24,38	73	1
23/12/2022	-4,52%	-1,15	24,29	24,20	24,20	24,29	412	3
13/12/2022	0,95%	0,24	25,44	25,44	25,44	25,44	25	1
12/12/2022	-0,43%	-0,11	25,20	25,20	25,20	25,20	10K	1
07/12/2022	-2,58%	-0,67	25,31	25,98	25,24	25,98	202	4
01/12/2022	0,78%	0,20	25,98	25,98	25,98	25,98	103	1
29/11/2022	-2,35%	-0,62	25,78	25,78	25,78	25,78	25	1
28/11/2022	-88,87%	-210,70	26,40	26,55	26,40	26,55	11K	2
07/11/2022	-9,23%	-24,10	237,10	237,10	237,10	237,10	1K	2
22/09/2022	-2,08%	-5,55	261,20	260,80	260,80	261,20	2K	2
20/09/2022	-7,75%	-22,40	266,75	266,75	266,75	266,75	2K	1
13/09/2022	10,11%	26,55	289,15	290,48	289,15	290,48	64K	4
06/06/2022	-12,31%	-36,86	262,60	261,00	261,00	262,60	30K	3
11/01/2022	-3,83%	-11,91	299,46	300,00	298,23	300,00	14K	3
06/01/2022	4,20%	12,56	311,37	298,82	298,82	311,37	610	2
16/12/2021	0,00%	0,00	298,81	298,81	298,81	298,81	597	1
15/12/2021	2,56%	7,47	298,81	298,81	298,81	298,81	27K	1
10/12/2021	12,40%	32,14	291,34	290,10	290,10	291,34	6K	3
08/11/2021	0,00%	0,00	259,20	259,20	259,20	259,20	4K	2
05/11/2021	-5,88%	-16,20	259,20	259,20	259,20	259,20	4K	1
29/10/2021	3,98%	10,53	275,40	275,40	275,40	275,40	25K	2
27/10/2021	10,69%	25,59	264,87	265,95	264,87	266,86	161K	6
30/09/2021	0,71%	1,68	239,28	239,98	238,32	239,98	144K	32
15/09/2021	-2,78%	-6,79	237,60	237,60	237,60	237,60	1K	1
07/07/2021	3,73%	8,78	244,39	244,39	244,39	244,39	73K	1
05/07/2021	-0,65%	-1,53	235,61	235,61	235,61	235,61	471	2
01/07/2021	1,63%	3,81	237,14	237,14	237,14	237,14	474	1
29/06/2021	-1,76%	-4,17	233,33	234,50	233,33	234,50	3K	3
18/06/2021	-3,18%	-7,80	237,50	236,00	236,00	237,50	2K	2
04/06/2021	-12,39%	-34,70	245,30	242,04	242,04	245,30	70K	11
30/03/2021	-	-	280,00	281,01	280,00	281,01	4K	2

Date,Open,High,Low,Close,Volume
03-Dec-24,32.56,32.56,32.55,32.55,976
22-Nov-24,31.26,31.26,31.26,31.26,62
11-Nov-24,32.16,32.16,31.67,31.67,224
08-Nov-24,30.76,30.76,30.76,30.76,3106
01-Nov-24,31.59,31.59,30.06,30.06,251
28-Oct-24,30.90,30.90,30.90,30.90,741
25-Oct-24,30.90,30.90,30.90,30.90,3120
22-Oct-24,30.70,30.70,30.70,30.70,30
18-Oct-24,31.32,31.32,31.32,31.32,31
17-Oct-24,31.56,31.56,31.56,31.56,504
30-Sep-24,29.70,29.70,29.70,29.70,29
27-Sep-24,29.40,29.40,29.40,29.40,29
25-Sep-24,29.62,29.62,29.62,29.62,29620
16-Sep-24,28.08,28.08,28.08,28.08,28080
12-Sep-24,27.78,27.78,27.78,27.78,27
11-Sep-24,24.30,28.30,24.30,28.30,262
04-Sep-24,29.70,29.70,29.70,29.70,148
03-Sep-24,29.49,29.49,29.23,29.23,117
29-Aug-24,29.25,29.26,29.25,29.26,2954
27-Aug-24,28.14,28.14,28.14,28.14,28
21-Aug-24,27.25,27.25,27.25,27.25,54
16-Aug-24,26.91,26.91,26.91,26.91,26
14-Aug-24,26.72,26.79,26.72,26.79,53
02-Aug-24,29.09,29.09,28.07,28.08,5730
01-Aug-24,26.00,28.80,26.00,28.80,108
31-Jul-24,25.16,25.38,25.11,25.38,75
29-Jul-24,25.19,25.32,25.18,25.32,100
24-Jul-24,25.46,25.74,25.46,25.74,127
10-Jul-24,23.03,23.11,22.96,22.96,106145
09-Jul-24,23.77,23.77,23.77,23.77,23
08-Jul-24,23.71,23.71,23.71,23.71,23
01-Jul-24,24.34,24.34,24.34,24.34,146
28-Jun-24,24.46,24.46,24.46,24.46,24
25-Jun-24,24.02,24.02,24.02,24.02,24
24-Jun-24,24.00,24.00,24.00,24.00,24
21-Jun-24,23.90,23.90,23.90,23.90,23
20-Jun-24,23.75,23.85,23.71,23.84,109801
19-Jun-24,23.20,23.20,23.20,23.20,255
17-Jun-24,23.00,23.00,23.00,23.00,23
29-May-24,22.03,22.03,22.03,22.03,198
15-May-24,21.24,21.24,21.24,21.24,21
14-May-24,21.90,21.90,21.90,21.90,21
13-May-24,21.64,21.64,21.64,21.64,21
06-May-24,20.02,20.02,20.02,20.02,20
03-May-24,20.53,20.53,20.48,20.48,225
18-Apr-24,18.28,18.28,18.28,18.28,164
09-Apr-24,18.26,18.26,18.26,18.26,18
05-Apr-24,18.16,18.16,18.16,18.16,18
01-Apr-24,18.62,18.62,18.62,18.62,558
27-Mar-24,18.48,18.48,18.48,18.48,18
15-Mar-24,18.58,18.58,18.50,18.50,481
05-Mar-24,17.29,17.29,17.29,17.29,518
01-Mar-24,17.36,18.28,17.36,18.28,813
28-Feb-24,18.98,18.98,18.37,18.38,7884
22-Feb-24,17.73,17.73,17.73,17.73,17
20-Feb-24,18.08,18.08,17.74,17.74,35
08-Feb-24,18.21,18.21,18.21,18.21,54
07-Feb-24,18.32,18.34,18.21,18.34,805
31-Jan-24,20.91,20.91,20.91,20.91,418
30-Jan-24,21.32,21.32,21.32,21.32,426
22-Jan-24,21.70,21.70,21.70,21.70,21
19-Jan-24,20.36,20.36,20.36,20.36,20
19-Dec-23,20.76,20.76,20.76,20.76,20
18-Dec-23,20.85,20.85,20.85,20.85,20
08-Dec-23,20.92,20.92,20.92,20.92,41
07-Dec-23,21.08,21.17,21.08,21.12,740
12-Sep-23,22.86,22.86,22.86,22.86,45
07-Aug-23,22.97,22.97,22.97,22.97,160
17-Jul-23,22.73,22.79,22.73,22.79,3186
05-Jul-23,22.74,23.01,22.74,23.01,91
04-Jul-23,22.74,22.74,22.74,22.74,454
30-Jun-23,23.82,23.82,23.82,23.82,23
16-Jun-23,23.50,23.50,23.35,23.35,46
15-Jun-23,25.17,25.17,22.84,22.97,733
26-May-23,24.38,24.38,24.38,24.38,10410
19-May-23,24.73,24.73,24.73,24.73,24
18-May-23,25.44,25.44,25.44,25.44,76
09-May-23,25.44,25.44,25.44,25.44,636
02-May-23,26.10,26.22,26.10,26.22,6627
24-Apr-23,24.79,24.79,24.76,24.76,123
18-Apr-23,23.85,23.85,23.85,23.85,23
11-Apr-23,24.05,24.05,24.05,24.05,2549
20-Mar-23,25.17,25.17,25.17,25.17,276
15-Mar-23,25.85,25.85,25.85,25.85,1292
08-Mar-23,26.15,26.19,26.15,26.19,52
06-Mar-23,26.24,26.24,26.24,26.24,183
27-Feb-23,26.24,26.24,26.24,26.24,26
24-Feb-23,25.98,25.98,25.97,25.97,51
16-Feb-23,27.14,27.14,27.14,27.14,27
14-Feb-23,27.28,27.28,27.28,27.28,54
13-Feb-23,26.75,26.75,26.75,26.75,481
07-Feb-23,27.04,27.07,27.04,27.07,243
06-Feb-23,26.72,26.77,26.72,26.77,427
01-Feb-23,25.50,25.55,25.35,25.35,61620
27-Jan-23,25.05,25.05,25.05,25.05,100
25-Jan-23,24.74,24.74,24.74,24.74,24
24-Jan-23,25.05,25.05,25.05,25.05,25
20-Jan-23,24.15,24.36,24.15,24.36,413
13-Jan-23,23.82,23.82,23.82,23.82,1191
12-Jan-23,24.19,24.19,23.82,23.82,26226
09-Jan-23,24.80,24.80,24.63,24.63,1727
05-Jan-23,23.94,23.94,23.94,23.94,239
03-Jan-23,24.67,24.67,24.17,24.17,97
26-Dec-22,24.38,24.38,24.38,24.38,73
23-Dec-22,24.20,24.29,24.20,24.29,412
13-Dec-22,25.44,25.44,25.44,25.44,25
12-Dec-22,25.20,25.20,25.20,25.20,10080
07-Dec-22,25.98,25.98,25.24,25.31,202
01-Dec-22,25.98,25.98,25.98,25.98,103
29-Nov-22,25.78,25.78,25.78,25.78,25
28-Nov-22,26.55,26.55,26.40,26.40,10672
07-Nov-22,237.10,237.10,237.10,237.10,1185
22-Sep-22,260.80,261.20,260.80,261.20,1566
20-Sep-22,266.75,266.75,266.75,266.75,1867
13-Sep-22,290.48,290.48,289.15,289.15,63759
06-Jun-22,261.00,262.60,261.00,262.60,30180
11-Jan-22,300.00,300.00,298.23,299.46,14091
06-Jan-22,298.82,311.37,298.82,311.37,610
16-Dec-21,298.81,298.81,298.81,298.81,597
15-Dec-21,298.81,298.81,298.81,298.81,27191
10-Dec-21,290.10,291.34,290.10,291.34,5521
08-Nov-21,259.20,259.20,259.20,259.20,3888
05-Nov-21,259.20,259.20,259.20,259.20,3888
29-Oct-21,275.40,275.40,275.40,275.40,25061
27-Oct-21,265.95,266.86,264.87,264.87,160638
30-Sep-21,239.98,239.98,238.32,239.28,144158
15-Sep-21,237.60,237.60,237.60,237.60,1188
07-Jul-21,244.39,244.39,244.39,244.39,73317
05-Jul-21,235.61,235.61,235.61,235.61,471
01-Jul-21,237.14,237.14,237.14,237.14,474
29-Jun-21,234.50,234.50,233.33,233.33,2573
18-Jun-21,236.00,237.50,236.00,237.50,2367
04-Jun-21,242.04,245.30,242.04,245.30,70108
30-Mar-21,281.01,281.01,280.00,280.00,4488

*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: C1HR34