Cotação atual, histórico e gráfico do papel: C1HT34

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 C1HT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2023	-3,66%	-1,64	43,16	43,07	43,07	43,55	2K	6
14/07/2023	1,82%	0,80	44,80	44,39	44,39	44,80	89	2
03/07/2023	-4,86%	-2,25	44,00	44,00	44,00	44,00	17K	1
29/06/2023	-4,64%	-2,25	46,25	46,35	46,08	46,35	35K	8
22/06/2023	-0,61%	-0,30	48,50	48,50	48,50	48,50	48	1
20/06/2023	-4,58%	-2,34	48,80	48,99	48,80	48,99	2K	6
18/04/2023	1,87%	0,94	51,14	51,14	51,14	51,14	1K	1
17/04/2023	4,58%	2,20	50,20	48,01	48,01	50,20	98	2
30/11/2022	4,62%	2,12	48,00	48,00	48,00	48,00	48	1
24/11/2022	8,69%	3,67	45,88	45,88	45,88	45,88	229	1
04/11/2022	-24,89%	-13,99	42,21	42,00	42,00	42,21	7K	6
16/11/2021	-0,57%	-0,32	56,20	56,20	56,20	56,20	618	1
01/11/2021	3,52%	1,92	56,52	56,00	56,00	56,52	562	2
18/10/2021	0,28%	0,15	54,60	55,00	54,60	55,00	439	2
14/10/2021	3,12%	1,65	54,45	52,80	52,80	54,45	6K	3
22/09/2021	3,63%	1,85	52,80	52,80	52,80	52,80	264	1
30/06/2021	-4,50%	-2,40	50,95	50,95	50,95	50,95	71K	1
06/05/2021	-2,98%	-1,64	53,35	53,70	53,35	53,70	107	2
07/04/2021	-0,02%	-0,01	54,99	54,99	54,99	54,99	5K	1
26/03/2021	0,82%	0,45	55,00	55,02	55,00	55,02	880	2
12/03/2021	-3,89%	-2,21	54,55	54,55	54,55	54,55	109	2
05/03/2021	7,68%	4,05	56,76	56,76	56,76	56,76	113	2
11/02/2021	1,86%	0,96	52,71	52,71	52,71	52,71	52	1
09/02/2021	0,00%	0,00	51,75	51,75	51,75	51,75	517	1
20/01/2021	-2,16%	-1,14	51,75	51,75	51,75	51,75	103	1
19/01/2021	-1,69%	-0,91	52,89	53,04	52,89	53,04	4K	2
12/01/2021	5,08%	2,60	53,80	53,80	53,80	53,80	53	1
06/01/2021	-5,01%	-2,70	51,20	51,84	51,20	51,84	34K	2
05/01/2021	6,63%	3,35	53,90	53,90	53,90	53,90	107	1
29/12/2020	0,92%	0,46	50,55	58,18	50,55	58,18	563	2
22/12/2020	3,30%	1,60	50,09	48,49	48,49	50,09	248	2
11/12/2020	-3,04%	-1,52	48,49	48,19	48,19	48,51	1K	3
04/12/2020	-4,42%	-2,31	50,01	50,01	50,01	50,01	400	1
02/12/2020	0,00%	0,00	52,32	52,32	52,32	52,32	52	1
16/11/2020	-3,75%	-2,04	52,32	52,32	52,32	52,32	52	1
28/10/2020	-	-	54,36	54,36	54,36	54,36	652	1

Date,Open,High,Low,Close,Volume
31-Jul-23,43.07,43.55,43.07,43.16,1775
14-Jul-23,44.39,44.80,44.39,44.80,89
03-Jul-23,44.00,44.00,44.00,44.00,17248
29-Jun-23,46.35,46.35,46.08,46.25,34525
22-Jun-23,48.50,48.50,48.50,48.50,48
20-Jun-23,48.99,48.99,48.80,48.80,1956
18-Apr-23,51.14,51.14,51.14,51.14,1022
17-Apr-23,48.01,50.20,48.01,50.20,98
30-Nov-22,48.00,48.00,48.00,48.00,48
24-Nov-22,45.88,45.88,45.88,45.88,229
04-Nov-22,42.00,42.21,42.00,42.21,6524
16-Nov-21,56.20,56.20,56.20,56.20,618
01-Nov-21,56.00,56.52,56.00,56.52,562
18-Oct-21,55.00,55.00,54.60,54.60,439
14-Oct-21,52.80,54.45,52.80,54.45,5824
22-Sep-21,52.80,52.80,52.80,52.80,264
30-Jun-21,50.95,50.95,50.95,50.95,71330
06-May-21,53.70,53.70,53.35,53.35,107
07-Apr-21,54.99,54.99,54.99,54.99,5499
26-Mar-21,55.02,55.02,55.00,55.00,880
12-Mar-21,54.55,54.55,54.55,54.55,109
05-Mar-21,56.76,56.76,56.76,56.76,113
11-Feb-21,52.71,52.71,52.71,52.71,52
09-Feb-21,51.75,51.75,51.75,51.75,517
20-Jan-21,51.75,51.75,51.75,51.75,103
19-Jan-21,53.04,53.04,52.89,52.89,3709
12-Jan-21,53.80,53.80,53.80,53.80,53
06-Jan-21,51.84,51.84,51.20,51.20,33536
05-Jan-21,53.90,53.90,53.90,53.90,107
29-Dec-20,58.18,58.18,50.55,50.55,563
22-Dec-20,48.49,50.09,48.49,50.09,248
11-Dec-20,48.19,48.51,48.19,48.49,1114
04-Dec-20,50.01,50.01,50.01,50.01,400
02-Dec-20,52.32,52.32,52.32,52.32,52
16-Nov-20,52.32,52.32,52.32,52.32,52
28-Oct-20,54.36,54.36,54.36,54.36,652

*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: C1HT34