Cotação atual, histórico e gráfico do papel: C1IC34

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 C1IC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	0,43%	1,26	293,00	293,00	293,00	293,00	1K	1
29/07/2021	-0,16%	-0,46	291,74	291,13	291,13	291,74	12K	2
28/07/2021	-1,32%	-3,90	292,20	292,20	292,20	292,20	584	1
26/07/2021	-2,08%	-6,30	296,10	296,11	296,10	296,40	9K	26
22/07/2021	-0,79%	-2,40	302,40	302,40	302,40	302,40	302	1
21/07/2021	2,32%	6,90	304,80	304,35	303,94	304,80	2K	6
19/07/2021	-0,70%	-2,10	297,90	297,60	295,81	297,90	9K	10
16/07/2021	-0,17%	-0,50	300,00	300,00	300,00	300,00	1K	1
14/07/2021	-1,41%	-4,30	300,50	299,11	299,11	301,20	42K	52
13/07/2021	-0,18%	-0,55	304,80	304,80	304,80	304,80	304	1
12/07/2021	0,61%	1,84	305,35	305,35	305,35	305,35	1K	1

08/07/2021	-1,80%	-5,57	303,51	303,51	303,51	303,51	106K	1
07/07/2021	2,21%	6,68	309,08	310,62	309,08	310,62	4K	3
02/07/2021	0,27%	0,80	302,40	300,90	300,90	302,42	70K	6
01/07/2021	1,66%	4,93	301,60	301,60	301,60	301,60	2K	2
30/06/2021	0,81%	2,37	296,67	297,83	296,67	297,83	182K	4
29/06/2021	-0,90%	-2,66	294,30	294,30	294,30	294,30	3K	1
28/06/2021	2,08%	6,06	296,96	293,48	293,48	297,25	9K	21
23/06/2021	-1,15%	-3,39	290,90	290,90	290,90	290,90	1K	1
22/06/2021	-0,58%	-1,71	294,29	293,89	293,69	294,29	10K	30
21/06/2021	-0,54%	-1,60	296,00	296,00	296,00	296,00	296	1
17/06/2021	-1,39%	-4,20	297,60	295,90	295,20	297,90	23K	52
15/06/2021	-0,72%	-2,20	301,80	301,80	301,20	302,10	10K	33
14/06/2021	-2,09%	-6,50	304,00	301,95	301,95	304,00	12K	2
11/06/2021	1,24%	3,80	310,50	310,20	310,20	311,10	5K	15
10/06/2021	-1,36%	-4,23	306,70	306,70	306,70	306,70	306	1
08/06/2021	-0,85%	-2,67	310,93	309,69	309,38	310,93	21K	65
07/06/2021	-4,01%	-13,10	313,60	320,64	313,00	320,64	88K	11
02/06/2021	-1,65%	-5,47	326,70	326,70	326,70	326,70	9K	1
01/06/2021	-3,04%	-10,41	332,17	332,37	331,84	332,51	10K	29
31/05/2021	1,41%	4,77	342,58	340,05	337,34	342,58	5K	3
28/05/2021	-1,04%	-3,55	337,81	337,81	337,81	337,81	5K	1
27/05/2021	-1,38%	-4,76	341,36	345,44	340,68	345,44	8K	22
26/05/2021	-0,41%	-1,43	346,12	346,12	346,12	348,50	69K	65
25/05/2021	-1,33%	-4,69	347,55	346,50	346,50	348,25	9K	15
21/05/2021	1,25%	4,34	352,24	347,90	347,90	352,24	3K	9
20/05/2021	0,40%	1,40	347,90	347,90	347,90	347,90	347	1
19/05/2021	-1,09%	-3,83	346,50	344,40	344,05	346,85	36K	80
17/05/2021	-0,14%	-0,48	350,33	350,33	350,33	350,33	7K	1
13/05/2021	3,94%	13,29	350,81	349,30	347,70	350,81	16K	3
11/05/2021	-5,19%	-18,48	337,52	356,00	337,52	356,00	7K	2
10/05/2021	3,91%	13,40	356,00	356,00	356,00	356,00	1K	1
07/05/2021	-1,88%	-6,58	342,60	341,10	339,90	344,10	41K	102
05/05/2021	0,63%	2,18	349,18	349,18	349,18	349,18	3K	1
04/05/2021	0,85%	2,92	347,00	347,00	347,00	347,00	5K	2
03/05/2021	1,33%	4,50	344,08	344,08	344,08	344,08	5K	1
30/04/2021	0,80%	2,70	339,58	335,68	335,68	339,58	53K	2
29/04/2021	-0,09%	-0,32	336,88	337,07	333,30	337,07	13K	5
28/04/2021	-0,97%	-3,30	337,20	337,20	337,20	337,20	337	1
27/04/2021	-1,13%	-3,88	340,50	340,50	336,60	340,50	11K	3
26/04/2021	0,08%	0,27	344,38	344,38	344,38	344,38	7K	1
22/04/2021	-2,71%	-9,57	344,11	344,11	344,11	344,11	2K	1
20/04/2021	0,51%	1,78	353,68	353,68	353,68	353,68	6K	1
19/04/2021	0,28%	1,00	351,90	352,00	351,90	352,00	72K	4
13/04/2021	0,57%	2,00	350,90	350,90	350,90	350,90	53K	1
09/04/2021	3,47%	11,70	348,90	345,90	345,90	348,90	12K	2
07/04/2021	-2,12%	-7,30	337,20	337,20	337,20	337,20	674	1
06/04/2021	-0,75%	-2,60	344,50	344,50	344,50	344,50	3K	1
05/04/2021	0,27%	0,93	347,10	347,10	347,10	347,10	1K	1
01/04/2021	1,04%	3,57	346,17	340,50	340,50	346,17	4K	2
31/03/2021	-3,27%	-11,60	342,60	343,00	342,60	343,50	17K	5
30/03/2021	-0,94%	-3,37	354,20	353,40	353,40	354,30	10K	3
29/03/2021	3,64%	12,57	357,57	357,57	357,57	357,57	4K	1
26/03/2021	2,68%	9,00	345,00	345,00	345,00	345,00	4K	2
25/03/2021	0,00%	0,00	336,00	336,00	336,00	336,00	672	1
24/03/2021	1,73%	5,70	336,00	336,00	336,00	336,00	3K	3
23/03/2021	-2,13%	-7,20	330,30	330,30	330,30	330,30	2K	1
19/03/2021	-1,05%	-3,59	337,50	334,20	334,20	337,50	2K	3
18/03/2021	0,09%	0,32	341,09	340,91	340,55	345,29	69K	200
17/03/2021	0,10%	0,35	340,77	340,77	340,77	340,77	2K	1
16/03/2021	-0,90%	-3,08	340,42	339,90	339,90	340,42	208K	2
15/03/2021	3,15%	10,50	343,50	343,50	343,50	343,50	5K	1
11/03/2021	-1,25%	-4,20	333,00	333,00	333,00	333,00	2K	6
10/03/2021	-4,00%	-14,06	337,20	337,20	337,20	337,20	337	1
09/03/2021	4,82%	16,16	351,26	351,27	351,26	351,27	26K	3
08/03/2021	2,16%	7,10	335,10	328,00	328,00	335,10	998	2
05/03/2021	3,46%	10,98	328,00	319,05	319,05	328,00	16K	3
04/03/2021	1,61%	5,02	317,02	317,02	317,02	317,02	317	1
02/03/2021	3,05%	9,24	312,00	308,00	308,00	313,47	20K	3
01/03/2021	2,78%	8,19	302,76	302,40	302,40	302,76	2K	2
26/02/2021	1,93%	5,57	294,57	294,57	294,57	294,57	5K	2
25/02/2021	-1,10%	-3,20	289,00	288,80	288,80	291,00	55K	6
24/02/2021	0,69%	2,00	292,20	311,99	290,40	311,99	21K	8
23/02/2021	1,79%	5,10	290,20	286,00	285,75	290,20	31K	4
22/02/2021	2,64%	7,34	285,10	284,60	284,60	285,10	569	2
19/02/2021	-1,60%	-4,53	277,76	277,76	277,76	277,76	44K	1
17/02/2021	0,00%	0,00	282,29	278,00	278,00	282,29	11K	4
12/02/2021	0,00%	0,01	282,29	282,29	282,29	282,29	4K	1
11/02/2021	-1,54%	-4,42	282,28	282,28	282,28	282,28	21K	4
10/02/2021	4,44%	12,20	286,70	285,50	285,50	286,70	1K	2
08/02/2021	0,48%	1,30	274,50	276,90	274,50	276,90	7K	2
05/02/2021	-1,69%	-4,70	273,20	277,10	272,40	279,20	20K	51
04/02/2021	-7,98%	-24,10	277,90	287,25	277,90	287,25	6K	11
28/01/2021	6,26%	17,80	302,00	301,29	301,29	302,00	2K	2
27/01/2021	-2,07%	-6,00	284,20	284,20	284,20	284,20	4K	1
26/01/2021	-5,35%	-16,40	290,20	292,00	290,20	293,30	12K	4
21/01/2021	5,80%	16,80	306,60	304,70	304,50	306,60	5K	3
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	-	-	238,08	237,90	237,90	238,08	951	2

Date,Open,High,Low,Close,Volume
30-Jul-21,293.00,293.00,293.00,293.00,1465
29-Jul-21,291.13,291.74,291.13,291.74,11645
28-Jul-21,292.20,292.20,292.20,292.20,584
26-Jul-21,296.11,296.40,296.10,296.10,8590
22-Jul-21,302.40,302.40,302.40,302.40,302
21-Jul-21,304.35,304.80,303.94,304.80,1825
19-Jul-21,297.60,297.90,295.81,297.90,8904
16-Jul-21,300.00,300.00,300.00,300.00,1200
14-Jul-21,299.11,301.20,299.11,300.50,42243
13-Jul-21,304.80,304.80,304.80,304.80,304
12-Jul-21,305.35,305.35,305.35,305.35,1221
08-Jul-21,303.51,303.51,303.51,303.51,106228
07-Jul-21,310.62,310.62,309.08,309.08,3710
02-Jul-21,300.90,302.42,300.90,302.40,70098
01-Jul-21,301.60,301.60,301.60,301.60,2412
30-Jun-21,297.83,297.83,296.67,296.67,181788
29-Jun-21,294.30,294.30,294.30,294.30,2648
28-Jun-21,293.48,297.25,293.48,296.96,8572
23-Jun-21,290.90,290.90,290.90,290.90,1454
22-Jun-21,293.89,294.29,293.69,294.29,9993
21-Jun-21,296.00,296.00,296.00,296.00,296
17-Jun-21,295.90,297.90,295.20,297.60,22580
15-Jun-21,301.80,302.10,301.20,301.80,9959
14-Jun-21,301.95,304.00,301.95,304.00,12382
11-Jun-21,310.20,311.10,310.20,310.50,4661
10-Jun-21,306.70,306.70,306.70,306.70,306
08-Jun-21,309.69,310.93,309.38,310.93,21084
07-Jun-21,320.64,320.64,313.00,313.60,88215
02-Jun-21,326.70,326.70,326.70,326.70,8820
01-Jun-21,332.37,332.51,331.84,332.17,9633
31-May-21,340.05,342.58,337.34,342.58,5115
28-May-21,337.81,337.81,337.81,337.81,4729
27-May-21,345.44,345.44,340.68,341.36,7511
26-May-21,346.12,348.50,346.12,346.12,69431
25-May-21,346.50,348.25,346.50,347.55,8687
21-May-21,347.90,352.24,347.90,352.24,3163
20-May-21,347.90,347.90,347.90,347.90,347
19-May-21,344.40,346.85,344.05,346.50,35955
17-May-21,350.33,350.33,350.33,350.33,7006
13-May-21,349.30,350.81,347.70,350.81,15766
11-May-21,356.00,356.00,337.52,337.52,6542
10-May-21,356.00,356.00,356.00,356.00,1068
07-May-21,341.10,344.10,339.90,342.60,41383
05-May-21,349.18,349.18,349.18,349.18,2793
04-May-21,347.00,347.00,347.00,347.00,4858
03-May-21,344.08,344.08,344.08,344.08,4817
30-Apr-21,335.68,339.58,335.68,339.58,52729
29-Apr-21,337.07,337.07,333.30,336.88,13132
28-Apr-21,337.20,337.20,337.20,337.20,337
27-Apr-21,340.50,340.50,336.60,340.50,11463
26-Apr-21,344.38,344.38,344.38,344.38,6887
22-Apr-21,344.11,344.11,344.11,344.11,2064
20-Apr-21,353.68,353.68,353.68,353.68,6012
19-Apr-21,352.00,352.00,351.90,351.90,72159
13-Apr-21,350.90,350.90,350.90,350.90,52635
09-Apr-21,345.90,348.90,345.90,348.90,12461
07-Apr-21,337.20,337.20,337.20,337.20,674
06-Apr-21,344.50,344.50,344.50,344.50,3100
05-Apr-21,347.10,347.10,347.10,347.10,1041
01-Apr-21,340.50,346.17,340.50,346.17,4148
31-Mar-21,343.00,343.50,342.60,342.60,17162
30-Mar-21,353.40,354.30,353.40,354.20,9561
29-Mar-21,357.57,357.57,357.57,357.57,3575
26-Mar-21,345.00,345.00,345.00,345.00,3795
25-Mar-21,336.00,336.00,336.00,336.00,672
24-Mar-21,336.00,336.00,336.00,336.00,3024
23-Mar-21,330.30,330.30,330.30,330.30,1981
19-Mar-21,334.20,337.50,334.20,337.50,2013
18-Mar-21,340.91,345.29,340.55,341.09,68629
17-Mar-21,340.77,340.77,340.77,340.77,2385
16-Mar-21,339.90,340.42,339.90,340.42,208325
15-Mar-21,343.50,343.50,343.50,343.50,5152
11-Mar-21,333.00,333.00,333.00,333.00,1998
10-Mar-21,337.20,337.20,337.20,337.20,337
09-Mar-21,351.27,351.27,351.26,351.26,25993
08-Mar-21,328.00,335.10,328.00,335.10,998
05-Mar-21,319.05,328.00,319.05,328.00,16269
04-Mar-21,317.02,317.02,317.02,317.02,317
02-Mar-21,308.00,313.47,308.00,312.00,19740
01-Mar-21,302.40,302.76,302.40,302.76,2117
26-Feb-21,294.57,294.57,294.57,294.57,5302
25-Feb-21,288.80,291.00,288.80,289.00,54705
24-Feb-21,311.99,311.99,290.40,292.20,21056
23-Feb-21,286.00,290.20,285.75,290.20,31199
22-Feb-21,284.60,285.10,284.60,285.10,569
19-Feb-21,277.76,277.76,277.76,277.76,43608
17-Feb-21,278.00,282.29,278.00,282.29,11222
12-Feb-21,282.29,282.29,282.29,282.29,4234
11-Feb-21,282.28,282.28,282.28,282.28,21453
10-Feb-21,285.50,286.70,285.50,286.70,1429
08-Feb-21,276.90,276.90,274.50,274.50,6602
05-Feb-21,277.10,279.20,272.40,273.20,19812
04-Feb-21,287.25,287.25,277.90,277.90,6248
28-Jan-21,301.29,302.00,301.29,302.00,1809
27-Jan-21,284.20,284.20,284.20,284.20,3694
26-Jan-21,292.00,293.30,290.20,290.20,11963
21-Jan-21,304.70,306.60,304.50,306.60,4595
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1IC34

cotações, gráficos e mais...