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
01/11/2024	0,00%	0,00	466,20	466,20	466,20	466,20	932	1
31/10/2024	-0,61%	-2,87	466,20	466,20	466,20	466,20	7K	1
02/10/2024	0,00%	0,00	469,07	469,07	469,07	469,07	938	1
30/09/2024	1,63%	7,53	469,07	473,69	468,59	473,69	34K	53
19/08/2024	-0,06%	-0,30	461,54	461,54	461,54	461,54	461	1
16/08/2024	0,45%	2,09	461,84	461,84	461,84	461,84	461	1
15/08/2024	3,20%	14,25	459,75	459,85	459,75	459,85	1K	2

10/07/2024	-2,76%	-12,66	445,50	445,50	445,50	445,50	4K	1
02/07/2024	-0,73%	-3,38	458,16	458,16	458,16	458,16	4K	1
01/07/2024	0,00%	0,00	461,54	461,54	461,54	461,54	923	1
27/06/2024	1,44%	6,56	461,54	461,54	461,54	461,54	2K	4
18/06/2024	1,63%	7,28	454,98	454,98	454,98	454,98	10K	1
14/06/2024	0,15%	0,66	447,70	447,70	447,70	447,70	10K	1
07/06/2024	-1,24%	-5,61	447,04	452,65	447,04	452,65	2K	4
08/04/2024	0,00%	0,00	452,65	452,65	452,65	452,65	452	1
27/03/2024	1,16%	5,17	452,65	452,65	452,65	452,65	9K	1
26/03/2024	1,80%	7,92	447,48	444,30	444,30	447,48	2K	2
21/03/2024	-0,70%	-3,08	439,56	438,68	438,68	441,32	26K	60
18/03/2024	2,18%	9,44	442,64	442,64	442,64	442,64	1K	1
14/03/2024	4,39%	18,20	433,20	413,83	413,83	433,20	4K	3
01/03/2024	0,00%	0,00	415,00	415,00	415,00	415,00	415	1
29/02/2024	-2,36%	-10,03	415,00	415,00	415,00	415,00	415	1
27/02/2024	0,00%	0,00	425,03	425,03	425,03	425,03	850	1
22/02/2024	14,19%	52,81	425,03	372,25	372,25	425,03	20K	8
30/01/2024	1,11%	4,07	372,22	372,22	372,22	372,22	372	1
29/01/2024	-1,94%	-7,29	368,15	368,48	368,15	368,48	2K	2
24/01/2024	-1,00%	-3,81	375,44	379,25	375,44	379,25	2K	2
23/01/2024	0,00%	0,00	379,25	379,25	379,25	379,25	379	1
22/01/2024	2,71%	9,99	379,25	379,25	379,25	379,25	379	1
18/01/2024	-1,87%	-7,03	369,26	369,26	369,26	369,26	369	1
16/01/2024	1,90%	7,03	376,29	376,29	376,29	376,29	71K	4
12/01/2024	-3,50%	-13,40	369,26	369,26	369,26	369,26	1K	2
09/01/2024	0,23%	0,86	382,66	382,66	382,66	383,04	2K	6
08/01/2024	-0,44%	-1,70	381,80	382,28	381,80	382,28	13K	2
03/01/2024	2,81%	10,47	383,50	382,66	382,66	383,50	54K	4
02/01/2024	3,25%	11,73	373,03	361,30	361,30	373,03	734	2
27/12/2023	-0,93%	-3,38	361,30	357,12	357,12	361,30	718	2
26/12/2023	0,50%	1,80	364,68	364,68	364,68	364,68	364	1
21/12/2023	1,77%	6,32	362,88	362,88	362,88	362,88	362	1
19/12/2023	-0,68%	-2,44	356,56	355,32	355,32	356,62	2K	3
18/12/2023	-2,55%	-9,40	359,00	359,00	359,00	359,00	4K	2
13/12/2023	-1,24%	-4,63	368,40	366,00	366,00	368,55	21K	16
11/12/2023	17,51%	55,59	373,03	369,31	369,31	373,03	6K	5
08/12/2023	0,92%	2,88	317,44	317,44	317,44	317,44	634	1
07/12/2023	-1,01%	-3,20	314,56	315,20	313,28	315,52	275K	875
05/12/2023	-1,34%	-4,32	317,76	311,44	311,43	321,92	18K	55
04/12/2023	-2,00%	-6,56	322,08	323,07	321,42	328,35	31K	48
01/12/2023	-4,96%	-17,16	328,64	345,79	326,60	345,79	14K	13
29/11/2023	-1,00%	-3,50	345,80	345,80	345,80	345,80	3K	3
28/11/2023	-0,10%	-0,35	349,30	348,95	348,60	349,65	29K	13
27/11/2023	-0,50%	-1,77	349,65	351,50	349,65	351,50	21K	9
24/11/2023	1,73%	5,96	351,42	348,71	348,71	351,42	3K	2
21/11/2023	-0,10%	-0,34	345,46	345,46	345,46	345,46	345	1
20/11/2023	0,63%	2,18	345,80	345,45	345,45	346,15	31K	36
17/11/2023	0,00%	0,00	343,62	343,62	343,62	343,62	343	1
16/11/2023	-4,74%	-17,10	343,62	343,62	343,62	343,62	2K	1
13/11/2023	1,62%	5,76	360,72	360,72	360,72	360,72	8K	2
10/11/2023	-0,60%	-2,16	354,96	354,96	354,96	354,96	1K	2
09/11/2023	-0,58%	-2,09	357,12	356,76	356,40	359,28	88K	105
07/11/2023	-7,81%	-30,42	359,21	370,55	359,21	370,55	4K	3
03/11/2023	0,31%	1,19	389,63	389,63	389,63	389,63	389	1
01/11/2023	-0,07%	-0,27	388,44	388,71	385,21	388,71	7K	4
31/10/2023	3,96%	14,79	388,71	388,71	388,71	388,71	388	1
27/10/2023	-1,89%	-7,22	373,92	373,92	373,92	373,92	4K	1
24/10/2023	-1,20%	-4,64	381,14	380,76	378,94	383,80	152K	295
20/10/2023	-2,64%	-10,46	385,78	388,44	385,32	391,56	39K	89
18/10/2023	-0,04%	-0,16	396,24	396,40	395,85	397,00	23K	10
17/10/2023	7,46%	27,51	396,40	395,52	395,52	396,40	2K	3
11/10/2023	-1,10%	-4,09	368,89	369,26	368,89	369,26	4K	2
09/10/2023	0,60%	2,24	372,98	370,74	370,00	373,33	26K	71
06/10/2023	0,80%	2,96	370,74	370,74	370,74	373,80	8K	4
05/10/2023	0,16%	0,58	367,78	370,00	367,78	370,00	19K	3
04/10/2023	0,05%	0,20	367,20	367,04	367,04	367,20	734	2
03/10/2023	1,54%	5,56	367,00	366,84	366,60	367,00	22K	4
02/10/2023	-1,67%	-6,12	361,44	367,56	361,44	367,56	25K	2
28/09/2023	0,73%	2,66	367,56	365,76	365,76	367,56	3K	3
27/09/2023	1,28%	4,60	364,90	360,36	360,36	364,90	4K	6
26/09/2023	-1,10%	-4,02	360,30	360,30	360,30	360,30	360	1
25/09/2023	1,75%	6,27	364,32	361,40	361,40	366,48	7K	6
22/09/2023	-0,04%	-0,15	358,05	358,70	358,05	358,74	4K	6
21/09/2023	2,14%	7,50	358,20	357,60	357,60	358,20	1K	3
20/09/2023	1,71%	5,91	350,70	350,70	350,70	350,70	7K	2
18/09/2023	0,00%	0,00	344,79	344,79	344,79	344,79	2K	1
15/09/2023	-0,21%	-0,71	344,79	345,11	344,79	345,11	1K	3
14/09/2023	-0,79%	-2,75	345,50	348,25	344,75	348,25	1K	3
13/09/2023	-1,57%	-5,55	348,25	352,84	348,04	352,84	81K	44
12/09/2023	0,08%	0,30	353,80	353,60	353,60	353,80	2K	4
11/09/2023	0,48%	1,68	353,50	351,75	351,75	353,85	179K	36
08/09/2023	1,33%	4,63	351,82	351,82	351,82	351,82	1K	2
05/09/2023	0,80%	2,77	347,19	346,79	343,43	347,19	6K	5
30/08/2023	0,50%	1,70	344,42	344,42	344,42	344,42	1K	1
29/08/2023	-0,60%	-2,08	342,72	342,72	342,38	342,72	2K	3
28/08/2023	0,81%	2,78	344,80	344,80	344,80	344,80	8K	1
25/08/2023	0,09%	0,32	342,02	343,06	342,02	343,06	6K	7
24/08/2023	-0,14%	-0,47	341,70	344,00	341,70	344,20	22K	4
23/08/2023	-2,08%	-7,27	342,17	342,24	342,17	342,24	684	2
21/08/2023	2,55%	8,68	349,44	346,33	346,25	349,44	35K	100
18/08/2023	-6,00%	-21,74	340,76	340,76	340,76	340,76	340	1
16/08/2023	0,90%	3,22	362,50	361,80	361,80	362,50	1K	2
15/08/2023	1,94%	6,83	359,28	359,28	359,28	359,28	1K	2
11/08/2023	-0,10%	-0,35	352,45	352,26	352,08	352,80	8K	7
10/08/2023	-0,10%	-0,36	352,80	353,09	349,30	353,59	73K	9
09/08/2023	-0,81%	-2,88	353,16	355,43	353,16	355,43	10K	28
08/08/2023	0,32%	1,13	356,04	356,22	354,24	359,47	34K	95
07/08/2023	1,71%	5,96	354,91	355,95	354,91	355,95	2K	2
04/08/2023	-0,97%	-3,42	348,95	348,95	348,95	348,95	697	2
03/08/2023	-0,42%	-1,48	352,37	353,85	347,90	353,85	45K	17
01/08/2023	1,71%	5,95	353,85	352,80	350,35	353,90	64K	105
31/07/2023	-0,18%	-0,64	347,90	348,54	347,90	348,54	6K	2
27/07/2023	-0,22%	-0,76	348,54	344,44	344,42	348,54	2K	4
25/07/2023	0,91%	3,15	349,30	344,05	343,35	350,35	70K	201
24/07/2023	-1,40%	-4,90	346,15	346,15	346,15	346,15	1K	2
21/07/2023	0,57%	1,99	351,05	350,00	350,00	351,05	3K	3
19/07/2023	3,05%	10,33	349,06	349,06	349,06	349,06	1K	1
17/07/2023	-0,12%	-0,42	338,73	338,73	338,73	338,73	338	1
14/07/2023	4,64%	15,05	339,15	339,20	338,88	339,84	9K	4
13/07/2023	-0,50%	-1,62	324,10	324,16	324,10	324,16	3K	3
12/07/2023	-4,60%	-15,72	325,72	325,72	325,72	325,72	11K	4
11/07/2023	0,48%	1,62	341,44	341,45	341,44	342,72	20K	9
10/07/2023	4,53%	14,72	339,82	338,50	337,45	340,90	595K	22
09/06/2023	1,44%	4,60	325,10	325,10	325,10	325,10	325	1
07/06/2023	1,04%	3,30	320,50	320,50	320,50	320,50	320	1
02/06/2023	4,14%	12,60	317,20	317,20	317,20	317,20	13K	2
26/05/2023	-0,65%	-2,00	304,60	304,60	304,60	304,60	304	1
25/05/2023	-2,14%	-6,70	306,60	306,60	306,60	306,60	306	1
23/05/2023	-0,85%	-2,70	313,30	313,30	313,30	313,30	313	1
12/05/2023	-1,69%	-5,42	316,00	316,00	316,00	316,00	632	1
11/05/2023	-2,39%	-7,88	321,42	323,00	321,42	323,00	4K	2
10/05/2023	8,68%	26,30	329,30	329,34	329,23	330,33	65K	6
04/05/2023	-2,10%	-6,50	303,00	303,00	303,00	303,00	606	1
03/05/2023	-1,24%	-3,90	309,50	313,90	309,50	313,90	1K	2
27/04/2023	-2,49%	-8,00	313,40	313,40	313,40	313,40	626	1
25/04/2023	-0,07%	-0,24	321,40	321,40	321,40	321,40	642	1
24/04/2023	-	-	321,64	321,64	321,64	321,64	321	1

Date,Open,High,Low,Close,Volume
01-Nov-24,466.20,466.20,466.20,466.20,932
31-Oct-24,466.20,466.20,466.20,466.20,6993
02-Oct-24,469.07,469.07,469.07,469.07,938
30-Sep-24,473.69,473.69,468.59,469.07,34341
19-Aug-24,461.54,461.54,461.54,461.54,461
16-Aug-24,461.84,461.84,461.84,461.84,461
15-Aug-24,459.85,459.85,459.75,459.75,1379
10-Jul-24,445.50,445.50,445.50,445.50,4455
02-Jul-24,458.16,458.16,458.16,458.16,3665
01-Jul-24,461.54,461.54,461.54,461.54,923
27-Jun-24,461.54,461.54,461.54,461.54,2307
18-Jun-24,454.98,454.98,454.98,454.98,10464
14-Jun-24,447.70,447.70,447.70,447.70,10297
07-Jun-24,452.65,452.65,447.04,447.04,1799
08-Apr-24,452.65,452.65,452.65,452.65,452
27-Mar-24,452.65,452.65,452.65,452.65,9053
26-Mar-24,444.30,447.48,444.30,447.48,2234
21-Mar-24,438.68,441.32,438.68,439.56,26392
18-Mar-24,442.64,442.64,442.64,442.64,1327
14-Mar-24,413.83,433.20,413.83,433.20,4235
01-Mar-24,415.00,415.00,415.00,415.00,415
29-Feb-24,415.00,415.00,415.00,415.00,415
27-Feb-24,425.03,425.03,425.03,425.03,850
22-Feb-24,372.25,425.03,372.25,425.03,19943
30-Jan-24,372.22,372.22,372.22,372.22,372
29-Jan-24,368.48,368.48,368.15,368.15,2209
24-Jan-24,379.25,379.25,375.44,375.44,1881
23-Jan-24,379.25,379.25,379.25,379.25,379
22-Jan-24,379.25,379.25,379.25,379.25,379
18-Jan-24,369.26,369.26,369.26,369.26,369
16-Jan-24,376.29,376.29,376.29,376.29,71118
12-Jan-24,369.26,369.26,369.26,369.26,1477
09-Jan-24,382.66,383.04,382.66,382.66,2296
08-Jan-24,382.28,382.28,381.80,381.80,12997
03-Jan-24,382.66,383.50,382.66,383.50,53688
02-Jan-24,361.30,373.03,361.30,373.03,734
27-Dec-23,357.12,361.30,357.12,361.30,718
26-Dec-23,364.68,364.68,364.68,364.68,364
21-Dec-23,362.88,362.88,362.88,362.88,362
19-Dec-23,355.32,356.62,355.32,356.56,2494
18-Dec-23,359.00,359.00,359.00,359.00,3949
13-Dec-23,366.00,368.55,366.00,368.40,20562
11-Dec-23,369.31,373.03,369.31,373.03,6298
08-Dec-23,317.44,317.44,317.44,317.44,634
07-Dec-23,315.20,315.52,313.28,314.56,275198
05-Dec-23,311.44,321.92,311.43,317.76,17535
04-Dec-23,323.07,328.35,321.42,322.08,30640
01-Dec-23,345.79,345.79,326.60,328.64,13852
29-Nov-23,345.80,345.80,345.80,345.80,3458
28-Nov-23,348.95,349.65,348.60,349.30,28646
27-Nov-23,351.50,351.50,349.65,349.65,21397
24-Nov-23,348.71,351.42,348.71,351.42,3141
21-Nov-23,345.46,345.46,345.46,345.46,345
20-Nov-23,345.45,346.15,345.45,345.80,31446
17-Nov-23,343.62,343.62,343.62,343.62,343
16-Nov-23,343.62,343.62,343.62,343.62,1718
13-Nov-23,360.72,360.72,360.72,360.72,7575
10-Nov-23,354.96,354.96,354.96,354.96,1064
09-Nov-23,356.76,359.28,356.40,357.12,87872
07-Nov-23,370.55,370.55,359.21,359.21,3605
03-Nov-23,389.63,389.63,389.63,389.63,389
01-Nov-23,388.71,388.71,385.21,388.44,7367
31-Oct-23,388.71,388.71,388.71,388.71,388
27-Oct-23,373.92,373.92,373.92,373.92,3739
24-Oct-23,380.76,383.80,378.94,381.14,152214
20-Oct-23,388.44,391.56,385.32,385.78,38773
18-Oct-23,396.40,397.00,395.85,396.24,22604
17-Oct-23,395.52,396.40,395.52,396.40,2374
11-Oct-23,369.26,369.26,368.89,368.89,3692
09-Oct-23,370.74,373.33,370.00,372.98,26388
06-Oct-23,370.74,373.80,370.74,370.74,8203
05-Oct-23,370.00,370.00,367.78,367.78,19172
04-Oct-23,367.04,367.20,367.04,367.20,734
03-Oct-23,366.84,367.00,366.60,367.00,22377
02-Oct-23,367.56,367.56,361.44,361.44,24590
28-Sep-23,365.76,367.56,365.76,367.56,2935
27-Sep-23,360.36,364.90,360.36,364.90,4368
26-Sep-23,360.30,360.30,360.30,360.30,360
25-Sep-23,361.40,366.48,361.40,364.32,7304
22-Sep-23,358.70,358.74,358.05,358.05,4302
21-Sep-23,357.60,358.20,357.60,358.20,1073
20-Sep-23,350.70,350.70,350.70,350.70,6663
18-Sep-23,344.79,344.79,344.79,344.79,1723
15-Sep-23,345.11,345.11,344.79,344.79,1379
14-Sep-23,348.25,348.25,344.75,345.50,1383
13-Sep-23,352.84,352.84,348.04,348.25,80628
12-Sep-23,353.60,353.80,353.60,353.80,2131
11-Sep-23,351.75,353.85,351.75,353.50,178548
08-Sep-23,351.82,351.82,351.82,351.82,1407
05-Sep-23,346.79,347.19,343.43,347.19,6242
30-Aug-23,344.42,344.42,344.42,344.42,1033
29-Aug-23,342.72,342.72,342.38,342.72,1713
28-Aug-23,344.80,344.80,344.80,344.80,7585
25-Aug-23,343.06,343.06,342.02,342.02,6169
24-Aug-23,344.00,344.20,341.70,341.70,21549
23-Aug-23,342.24,342.24,342.17,342.17,684
21-Aug-23,346.33,349.44,346.25,349.44,34766
18-Aug-23,340.76,340.76,340.76,340.76,340
16-Aug-23,361.80,362.50,361.80,362.50,1448
15-Aug-23,359.28,359.28,359.28,359.28,1437
11-Aug-23,352.26,352.80,352.08,352.45,8455
10-Aug-23,353.09,353.59,349.30,352.80,73085
09-Aug-23,355.43,355.43,353.16,353.16,9916
08-Aug-23,356.22,359.47,354.24,356.04,34164
07-Aug-23,355.95,355.95,354.91,354.91,2485
04-Aug-23,348.95,348.95,348.95,348.95,697
03-Aug-23,353.85,353.85,347.90,352.37,45439
01-Aug-23,352.80,353.90,350.35,353.85,63531
31-Jul-23,348.54,348.54,347.90,347.90,5920
27-Jul-23,344.44,348.54,344.42,348.54,1733
25-Jul-23,344.05,350.35,343.35,349.30,69842
24-Jul-23,346.15,346.15,346.15,346.15,1038
21-Jul-23,350.00,351.05,350.00,351.05,3155
19-Jul-23,349.06,349.06,349.06,349.06,1396
17-Jul-23,338.73,338.73,338.73,338.73,338
14-Jul-23,339.20,339.84,338.88,339.15,8819
13-Jul-23,324.16,324.16,324.10,324.10,2917
12-Jul-23,325.72,325.72,325.72,325.72,11074
11-Jul-23,341.45,342.72,341.44,341.44,19835
10-Jul-23,338.50,340.90,337.45,339.82,595401
09-Jun-23,325.10,325.10,325.10,325.10,325
07-Jun-23,320.50,320.50,320.50,320.50,320
02-Jun-23,317.20,317.20,317.20,317.20,12688
26-May-23,304.60,304.60,304.60,304.60,304
25-May-23,306.60,306.60,306.60,306.60,306
23-May-23,313.30,313.30,313.30,313.30,313
12-May-23,316.00,316.00,316.00,316.00,632
11-May-23,323.00,323.00,321.42,321.42,3860
10-May-23,329.34,330.33,329.23,329.30,64873
04-May-23,303.00,303.00,303.00,303.00,606
03-May-23,313.90,313.90,309.50,309.50,1246
27-Apr-23,313.40,313.40,313.40,313.40,626
25-Apr-23,321.40,321.40,321.40,321.40,642
24-Apr-23,321.64,321.64,321.64,321.64,321

*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: C1IC34