Cotação atual, histórico e gráfico do papel: C1IC34
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 |
| 15/01/2021 | -1,05% | -3,07 | 289,80 | 292,70 | 289,80 | 292,70 | 5K | 2 |
| 14/01/2021 | -3,04% | -9,19 | 292,87 | 300,40 | 292,87 | 300,40 | 893 | 2 |
| 12/01/2021 | 0,28% | 0,85 | 302,06 | 303,50 | 302,06 | 303,50 | 2K | 2 |
| 11/01/2021 | 1,34% | 3,98 | 301,21 | 301,21 | 301,21 | 301,21 | 95K | 2 |
| 08/01/2021 | 8,40% | 23,02 | 297,23 | 299,39 | 297,23 | 301,19 | 180K | 6 |
| 06/01/2021 | 1,55% | 4,19 | 274,21 | 266,04 | 264,57 | 274,21 | 163K | 4 |
| 05/01/2021 | 1,50% | 3,98 | 270,02 | 270,02 | 270,02 | 270,02 | 540 | 1 |
| 04/01/2021 | 4,49% | 11,44 | 266,04 | 266,04 | 266,04 | 266,04 | 80K | 1 |
| 23/12/2020 | 0,52% | 1,32 | 254,60 | 254,60 | 251,54 | 254,60 | 1K | 3 |
| 22/12/2020 | -0,12% | -0,31 | 253,28 | 253,28 | 253,28 | 253,28 | 5K | 1 |
| 21/12/2020 | 2,42% | 5,99 | 253,59 | 253,59 | 253,59 | 253,59 | 253 | 1 |
|
|
| 18/12/2020 | -3,58% | -9,19 | 247,60 | 247,60 | 247,60 | 247,60 | 7K | 1 |
| 17/12/2020 | -1,23% | -3,20 | 256,79 | 256,69 | 256,69 | 258,17 | 13K | 47 |
| 16/12/2020 | -0,44% | -1,15 | 259,99 | 259,99 | 259,99 | 259,99 | 259 | 1 |
| 15/12/2020 | 0,44% | 1,14 | 261,14 | 260,31 | 260,31 | 261,14 | 59K | 3 |
| 14/12/2020 | -2,15% | -5,71 | 260,00 | 264,79 | 259,92 | 264,79 | 834K | 30 |
| 11/12/2020 | -1,30% | -3,49 | 265,71 | 266,84 | 265,71 | 266,84 | 122K | 4 |
| 10/12/2020 | -4,20% | -11,80 | 269,20 | 272,00 | 269,20 | 272,00 | 42K | 2 |
| 08/12/2020 | 0,36% | 1,00 | 281,00 | 278,80 | 278,80 | 281,00 | 2K | 2 |
| 07/12/2020 | 0,72% | 2,00 | 280,00 | 280,00 | 280,00 | 280,00 | 560 | 1 |
| 04/12/2020 | -0,28% | -0,79 | 278,00 | 281,00 | 278,00 | 281,00 | 59K | 3 |
| 02/12/2020 | -1,75% | -4,98 | 278,79 | 278,99 | 278,79 | 278,99 | 1K | 2 |
| 30/11/2020 | 0,00% | 0,00 | 283,77 | 283,77 | 283,77 | 283,77 | 1K | 1 |
| 27/11/2020 | -0,08% | -0,24 | 283,77 | 283,77 | 283,77 | 283,77 | 851 | 1 |
| 24/11/2020 | 2,27% | 6,31 | 284,01 | 288,00 | 284,01 | 288,00 | 2K | 2 |
| 23/11/2020 | 0,51% | 1,40 | 277,70 | 277,70 | 277,70 | 277,70 | 277 | 1 |
| 20/11/2020 | -1,25% | -3,50 | 276,30 | 275,40 | 275,40 | 276,30 | 3K | 3 |
| 18/11/2020 | -2,95% | -8,50 | 279,80 | 279,80 | 279,80 | 279,80 | 839 | 1 |
| 17/11/2020 | -2,70% | -8,00 | 288,30 | 288,30 | 288,30 | 288,30 | 576 | 1 |
| 16/11/2020 | -1,30% | -3,90 | 296,30 | 296,30 | 296,30 | 296,30 | 592 | 2 |
| 12/11/2020 | 3,51% | 10,19 | 300,20 | 300,20 | 300,20 | 300,20 | 2K | 1 |
| 09/11/2020 | -2,81% | -8,38 | 290,01 | 276,50 | 276,50 | 290,01 | 85K | 5 |
| 05/11/2020 | 0,07% | 0,20 | 298,39 | 300,51 | 298,39 | 300,51 | 207K | 5 |
| 04/11/2020 | 14,47% | 37,69 | 298,19 | 294,31 | 290,93 | 298,19 | 263K | 8 |
| 03/11/2020 | 9,64% | 22,91 | 260,50 | 255,05 | 255,05 | 260,50 | 5K | 2 |
| 30/10/2020 | -0,21% | -0,49 | 237,59 | 237,59 | 237,59 | 237,59 | 71K | 1 |
| 29/10/2020 | -7,25% | -18,62 | 238,08 | 237,90 | 237,90 | 238,08 | 951 | 2 |
| 27/10/2020 | -0,35% | -0,90 | 256,70 | 256,70 | 256,70 | 256,70 | 1K | 1 |
| 26/10/2020 | -0,19% | -0,49 | 257,60 | 257,60 | 257,60 | 257,60 | 64K | 1 |
| 23/10/2020 | 4,21% | 10,42 | 258,09 | 257,00 | 257,00 | 258,09 | 1K | 3 |
| 22/10/2020 | 1,12% | 2,75 | 247,67 | 247,67 | 247,67 | 247,67 | 247 | 1 |
| 21/10/2020 | -2,27% | -5,68 | 244,92 | 240,50 | 240,50 | 244,92 | 74K | 2 |
| 16/10/2020 | 2,37% | 5,80 | 250,60 | 250,60 | 250,60 | 250,60 | 501 | 1 |
| 09/10/2020 | 0,50% | 1,21 | 244,80 | 244,80 | 244,80 | 244,80 | 1K | 1 |
| 06/10/2020 | 1,28% | 3,09 | 243,59 | 241,89 | 241,89 | 243,59 | 38K | 2 |
| 05/10/2020 | 0,21% | 0,50 | 240,50 | 240,50 | 240,50 | 240,50 | 17K | 1 |
| 30/09/2020 | 3,54% | 8,20 | 240,00 | 240,00 | 240,00 | 240,00 | 26K | 1 |
| 29/09/2020 | -0,93% | -2,18 | 231,80 | 231,80 | 231,80 | 231,80 | 5K | 1 |
| 28/09/2020 | 3,07% | 6,98 | 233,98 | 233,98 | 233,98 | 233,98 | 70K | 1 |
| 18/09/2020 | 2,64% | 5,84 | 227,00 | 225,28 | 225,28 | 227,00 | 197K | 4 |
| 16/09/2020 | 0,07% | 0,16 | 221,16 | 221,16 | 221,16 | 221,16 | 27K | 1 |
| 15/09/2020 | -3,91% | -9,00 | 221,00 | 224,99 | 221,00 | 224,99 | 42K | 2 |
| 09/09/2020 | -1,78% | -4,16 | 230,00 | 230,00 | 230,00 | 230,00 | 30K | 1 |
| 08/09/2020 | -1,93% | -4,62 | 234,16 | 235,50 | 233,13 | 235,50 | 28K | 3 |
| 04/09/2020 | -0,72% | -1,72 | 238,78 | 236,36 | 236,36 | 238,78 | 2M | 14 |
| 03/09/2020 | 1,62% | 3,84 | 240,50 | 240,50 | 240,50 | 240,50 | 5K | 1 |
| 01/09/2020 | -3,91% | -9,62 | 236,66 | 236,66 | 236,66 | 236,66 | 21K | 1 |
| 31/08/2020 | 0,61% | 1,50 | 246,28 | 246,28 | 246,28 | 246,28 | 49K | 1 |
| 26/08/2020 | -1,09% | -2,71 | 244,78 | 244,96 | 244,78 | 244,96 | 15K | 3 |
| 25/08/2020 | -1,40% | -3,51 | 247,49 | 247,49 | 247,49 | 247,49 | 17K | 1 |
| 18/08/2020 | 3,93% | 9,50 | 251,00 | 249,28 | 248,58 | 251,00 | 147K | 4 |
| 07/08/2020 | 4,09% | 9,50 | 241,50 | 239,00 | 239,00 | 241,50 | 214K | 4 |
| 06/08/2020 | 0,30% | 0,70 | 232,00 | 230,69 | 230,69 | 232,00 | 229K | 4 |
| 05/08/2020 | 1,80% | 4,08 | 231,30 | 231,30 | 231,30 | 231,30 | 69K | 1 |
| 28/07/2020 | -11,72% | -30,17 | 227,22 | 227,22 | 227,22 | 227,22 | 7K | 1 |
| 19/06/2020 | 0,15% | 0,39 | 257,39 | 257,39 | 257,39 | 257,39 | 10K | 1 |
| 10/06/2020 | -0,56% | -1,44 | 257,00 | 257,00 | 257,00 | 257,00 | 51K | 1 |
| 03/06/2020 | -1,49% | -3,91 | 258,44 | 258,44 | 258,44 | 258,44 | 52K | 1 |
| 27/05/2020 | -4,84% | -13,35 | 262,35 | 261,76 | 261,76 | 262,35 | 105K | 3 |
| 19/05/2020 | 8,54% | 21,70 | 275,70 | 275,70 | 275,70 | 275,70 | 3K | 1 |
| 20/04/2020 | 0,91% | 2,30 | 254,00 | 254,00 | 254,00 | 254,00 | 3K | 1 |
| 16/04/2020 | 23,62% | 48,10 | 251,70 | 251,70 | 251,70 | 251,70 | 5K | 1 |
| 13/03/2020 | -10,17% | -23,04 | 203,60 | 203,60 | 203,60 | 203,60 | 61K | 1 |
| 11/03/2020 | 0,27% | 0,61 | 226,64 | 226,64 | 226,64 | 226,64 | 68K | 1 |
| 03/03/2020 | -0,25% | -0,57 | 226,03 | 226,03 | 226,03 | 226,03 | 68K | 1 |
| 06/02/2020 | 5,54% | 11,90 | 226,60 | 226,60 | 226,60 | 226,60 | 91K | 1 |
| 29/01/2020 | - | - | 214,70 | 214,70 | 214,70 | 214,70 | 86K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,292.70,292.70,289.80,289.80,4967
14-Jan-21,300.40,300.40,292.87,292.87,893
12-Jan-21,303.50,303.50,302.06,302.06,2115
11-Jan-21,301.21,301.21,301.21,301.21,95483
08-Jan-21,299.39,301.19,297.23,297.23,180407
06-Jan-21,266.04,274.21,264.57,274.21,163496
05-Jan-21,270.02,270.02,270.02,270.02,540
04-Jan-21,266.04,266.04,266.04,266.04,79812
23-Dec-20,254.60,254.60,251.54,254.60,1269
22-Dec-20,253.28,253.28,253.28,253.28,5065
21-Dec-20,253.59,253.59,253.59,253.59,253
18-Dec-20,247.60,247.60,247.60,247.60,7428
17-Dec-20,256.69,258.17,256.69,256.79,12872
16-Dec-20,259.99,259.99,259.99,259.99,259
15-Dec-20,260.31,261.14,260.31,261.14,58968
14-Dec-20,264.79,264.79,259.92,260.00,834467
11-Dec-20,266.84,266.84,265.71,265.71,122237
10-Dec-20,272.00,272.00,269.20,269.20,41607
08-Dec-20,278.80,281.00,278.80,281.00,1679
07-Dec-20,280.00,280.00,280.00,280.00,560
04-Dec-20,281.00,281.00,278.00,278.00,58661
02-Dec-20,278.99,278.99,278.79,278.79,1115
30-Nov-20,283.77,283.77,283.77,283.77,1135
27-Nov-20,283.77,283.77,283.77,283.77,851
24-Nov-20,288.00,288.00,284.01,284.01,1724
23-Nov-20,277.70,277.70,277.70,277.70,277
20-Nov-20,275.40,276.30,275.40,276.30,3030
18-Nov-20,279.80,279.80,279.80,279.80,839
17-Nov-20,288.30,288.30,288.30,288.30,576
16-Nov-20,296.30,296.30,296.30,296.30,592
12-Nov-20,300.20,300.20,300.20,300.20,1501
09-Nov-20,276.50,290.01,276.50,290.01,84665
05-Nov-20,300.51,300.51,298.39,298.39,207033
04-Nov-20,294.31,298.19,290.93,298.19,263115
03-Nov-20,255.05,260.50,255.05,260.50,5155
30-Oct-20,237.59,237.59,237.59,237.59,71277
29-Oct-20,237.90,238.08,237.90,238.08,951
27-Oct-20,256.70,256.70,256.70,256.70,1026
26-Oct-20,257.60,257.60,257.60,257.60,64400
23-Oct-20,257.00,258.09,257.00,258.09,1287
22-Oct-20,247.67,247.67,247.67,247.67,247
21-Oct-20,240.50,244.92,240.50,244.92,73716
16-Oct-20,250.60,250.60,250.60,250.60,501
09-Oct-20,244.80,244.80,244.80,244.80,1224
06-Oct-20,241.89,243.59,241.89,243.59,37722
05-Oct-20,240.50,240.50,240.50,240.50,17316
30-Sep-20,240.00,240.00,240.00,240.00,26400
29-Sep-20,231.80,231.80,231.80,231.80,4636
28-Sep-20,233.98,233.98,233.98,233.98,70194
18-Sep-20,225.28,227.00,225.28,227.00,196653
16-Sep-20,221.16,221.16,221.16,221.16,26539
15-Sep-20,224.99,224.99,221.00,221.00,42189
09-Sep-20,230.00,230.00,230.00,230.00,29900
08-Sep-20,235.50,235.50,233.13,234.16,28155
04-Sep-20,236.36,238.78,236.36,238.78,1505276
03-Sep-20,240.50,240.50,240.50,240.50,4810
01-Sep-20,236.66,236.66,236.66,236.66,21299
31-Aug-20,246.28,246.28,246.28,246.28,49256
26-Aug-20,244.96,244.96,244.78,244.78,14692
25-Aug-20,247.49,247.49,247.49,247.49,17324
18-Aug-20,249.28,251.00,248.58,251.00,147310
07-Aug-20,239.00,241.50,239.00,241.50,213996
06-Aug-20,230.69,232.00,230.69,232.00,228966
05-Aug-20,231.30,231.30,231.30,231.30,69390
28-Jul-20,227.22,227.22,227.22,227.22,6816
19-Jun-20,257.39,257.39,257.39,257.39,10295
10-Jun-20,257.00,257.00,257.00,257.00,51400
03-Jun-20,258.44,258.44,258.44,258.44,51688
27-May-20,261.76,262.35,261.76,262.35,104763
19-May-20,275.70,275.70,275.70,275.70,2757
20-Apr-20,254.00,254.00,254.00,254.00,2540
16-Apr-20,251.70,251.70,251.70,251.70,5034
13-Mar-20,203.60,203.60,203.60,203.60,61080
11-Mar-20,226.64,226.64,226.64,226.64,67992
03-Mar-20,226.03,226.03,226.03,226.03,67809
06-Feb-20,226.60,226.60,226.60,226.60,90640
29-Jan-20,214.70,214.70,214.70,214.70,85880
*exoneração de responsabilidade e termos de uso