Cotação atual, histórico e gráfico do papel: C1MA34

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 C1MA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	-1,95%	-3,07	154,30	154,70	154,20	154,70	54K	5
15/04/2025	2,55%	3,92	157,37	153,60	153,45	157,55	67K	12
07/04/2025	-8,42%	-14,11	153,45	147,69	147,69	153,45	151K	3
31/03/2025	-3,37%	-5,84	167,56	167,56	167,56	167,56	2K	1
25/03/2025	-0,06%	-0,10	173,40	173,40	173,40	173,40	1K	1
24/03/2025	0,08%	0,14	173,50	173,36	173,36	173,50	4K	2
05/03/2025	-6,68%	-12,41	173,36	170,64	170,64	173,36	2K	2

27/02/2025	-16,56%	-36,87	185,77	221,24	185,77	221,24	4K	8
03/12/2024	4,76%	10,12	222,64	222,64	222,64	222,64	222	1
27/11/2024	38,36%	58,92	212,52	215,25	212,52	215,25	7K	2
27/08/2024	-1,16%	-1,80	153,60	153,60	153,60	153,60	35K	1
23/08/2024	1,26%	1,94	155,40	155,40	155,40	155,40	5K	1
16/08/2024	2,00%	3,01	153,46	153,46	153,46	153,46	153	1
15/08/2024	0,00%	0,00	150,45	150,45	150,45	150,45	150	1
29/07/2024	1,00%	1,49	150,45	149,55	149,55	150,45	300	2
25/07/2024	2,41%	3,50	148,96	148,96	148,96	148,96	34K	1
23/07/2024	2,51%	3,56	145,46	145,46	145,46	145,46	290	1
22/07/2024	-6,76%	-10,28	141,90	137,63	137,63	142,66	18K	36
11/07/2024	20,93%	26,34	152,18	154,98	150,04	154,98	10K	3
16/02/2024	-5,58%	-7,44	125,84	125,84	125,84	125,84	125	1
31/01/2024	3,87%	4,97	133,28	133,28	133,28	133,28	133	1
22/01/2024	-0,70%	-0,91	128,31	128,31	128,31	128,31	128	1
18/01/2024	-3,68%	-4,94	129,22	129,22	129,22	129,22	129	1
21/12/2023	10,04%	12,24	134,16	134,16	134,16	134,16	134	1
04/12/2023	15,09%	15,99	121,92	121,92	121,92	121,92	121	1
27/11/2023	-1,47%	-1,58	105,93	106,48	105,93	106,48	318	2
16/11/2023	-0,73%	-0,79	107,51	107,51	107,51	107,51	107	1
14/11/2023	8,41%	8,40	108,30	108,30	108,30	108,30	108	1
13/11/2023	-1,77%	-1,80	99,90	99,90	99,90	99,90	99	1
10/11/2023	-6,01%	-6,50	101,70	100,90	100,90	101,70	8K	3
03/11/2023	10,24%	10,05	108,20	108,20	108,20	108,20	3K	1
31/10/2023	1,08%	1,05	98,15	98,15	98,15	98,15	12K	1
27/10/2023	-0,03%	-0,03	97,10	97,10	97,10	97,10	2K	1
24/10/2023	1,92%	1,83	97,13	97,13	97,13	97,13	97	1
23/10/2023	-1,88%	-1,83	95,30	95,70	95,30	95,70	8K	2
20/10/2023	-4,96%	-5,07	97,13	97,13	97,13	97,13	97	1
26/09/2023	-2,30%	-2,41	102,20	99,38	99,38	102,20	201	2
18/09/2023	-0,63%	-0,66	104,61	104,61	104,61	104,61	104	1
15/09/2023	-3,07%	-3,33	105,27	105,27	105,27	105,27	105	1
14/09/2023	-3,24%	-3,64	108,60	108,60	108,60	108,60	2K	1
08/09/2023	-3,89%	-4,54	112,24	113,29	112,19	113,29	12K	9
16/08/2023	-6,43%	-8,02	116,78	116,80	116,78	116,80	3K	3
14/08/2023	-1,98%	-2,52	124,80	124,80	124,80	124,80	1K	1
09/08/2023	-2,44%	-3,18	127,32	127,32	127,32	127,32	127	1
04/08/2023	4,07%	5,10	130,50	130,50	130,50	130,50	2K	2
31/07/2023	-0,95%	-1,20	125,40	127,00	125,40	127,00	10K	2
28/07/2023	-0,31%	-0,40	126,60	125,88	125,88	126,60	2K	2
27/07/2023	0,33%	0,42	127,00	127,00	127,00	127,00	127	1
26/07/2023	4,79%	5,79	126,58	138,85	126,00	138,85	2K	7
25/07/2023	18,95%	19,24	120,79	122,95	120,79	122,95	332K	9
06/07/2023	-4,83%	-5,15	101,55	101,55	101,55	101,55	66K	2
03/07/2023	-1,16%	-1,25	106,70	106,70	106,70	106,70	106	1
07/06/2023	9,15%	9,05	107,95	107,90	107,90	107,95	6K	2
05/06/2023	-1,27%	-1,27	98,90	104,00	98,90	104,00	82K	4
02/06/2023	1,90%	1,87	100,17	100,17	100,11	100,29	6K	9
24/05/2023	-5,58%	-5,81	98,30	98,30	98,30	98,30	15K	3
23/05/2023	9,24%	8,81	104,11	104,20	103,38	104,20	166K	9
19/05/2023	23,56%	18,17	95,30	77,14	77,14	97,00	124K	12
12/05/2023	-7,32%	-6,09	77,13	77,42	77,13	77,42	31K	3
11/05/2023	-3,79%	-3,28	83,22	83,22	83,22	83,22	83	1
10/05/2023	-10,04%	-9,65	86,50	91,62	86,50	91,62	4K	8
08/05/2023	6,36%	5,75	96,15	103,04	96,15	103,04	996	3
05/05/2023	16,62%	12,88	90,40	87,60	85,50	90,56	213K	26
04/05/2023	-16,63%	-15,46	77,52	75,00	75,00	81,30	326K	26
03/05/2023	-0,75%	-0,70	92,98	93,68	92,98	93,68	61K	2
02/05/2023	-20,41%	-24,02	93,68	94,45	91,51	94,78	352K	30
20/04/2023	19,86%	19,50	117,70	116,31	114,58	117,70	139K	7
05/04/2023	-2,60%	-2,62	98,20	99,44	98,20	99,44	69K	5
04/04/2023	-6,62%	-7,15	100,82	100,82	100,82	100,82	66K	7
03/04/2023	1,20%	1,28	107,97	107,97	107,97	107,97	215	1
24/03/2023	-0,42%	-0,45	106,69	105,90	104,73	106,69	148K	4
23/03/2023	-10,62%	-12,73	107,14	115,10	107,14	115,10	216K	12
22/03/2023	4,58%	5,25	119,87	120,22	119,87	120,22	156K	7
20/03/2023	-2,07%	-2,42	114,62	122,40	114,62	122,40	8K	2
15/03/2023	2,67%	3,04	117,04	117,04	117,04	117,04	2K	1
14/03/2023	4,88%	5,30	114,00	129,10	112,59	131,93	26K	26
13/03/2023	-32,06%	-51,30	108,70	125,00	108,70	125,00	5K	6
10/03/2023	-7,25%	-12,50	160,00	160,00	160,00	160,00	640	2
08/03/2023	-3,71%	-6,64	172,50	172,50	172,50	172,50	2K	2
02/03/2023	3,49%	6,04	179,14	179,69	179,14	179,69	717	2
06/12/2022	-6,43%	-11,90	173,10	172,90	172,90	173,10	1K	2
25/10/2022	9,60%	16,20	185,00	180,86	180,86	185,00	123K	5
21/10/2022	-0,61%	-1,03	168,80	171,26	168,80	171,26	112K	4
20/10/2022	-17,96%	-37,17	169,83	169,50	169,50	169,83	6K	2
26/07/2022	6,15%	12,00	207,00	207,00	207,00	207,00	1K	2
01/07/2022	0,52%	1,00	195,00	195,00	195,00	195,00	390	1
22/06/2022	0,00%	0,00	194,00	194,00	194,00	194,00	194	1
03/06/2022	0,00%	0,00	194,00	194,00	194,00	194,00	582	1
12/05/2022	-6,72%	-13,98	194,00	194,00	194,00	194,00	970	1
28/04/2022	2,37%	4,82	207,98	207,26	207,26	207,98	829	2
25/04/2022	-21,74%	-56,42	203,16	194,50	194,50	203,16	1K	2
15/02/2022	0,04%	0,10	259,58	259,58	259,58	259,58	3K	1
11/02/2022	1,06%	2,72	259,48	259,75	259,48	259,75	210K	5
04/02/2022	7,52%	17,95	256,76	254,71	254,71	256,76	511	2
24/01/2022	-4,06%	-10,11	238,81	238,08	238,08	238,81	48K	2
21/01/2022	-3,87%	-10,02	248,92	248,92	248,92	248,92	199K	19
20/01/2022	-6,49%	-17,98	258,94	261,30	258,94	261,38	19K	4
18/01/2022	-1,75%	-4,94	276,92	280,00	275,53	280,00	65K	8
17/01/2022	1,85%	5,11	281,86	280,00	280,00	281,86	561	2
14/01/2022	0,69%	1,90	276,75	273,78	273,78	276,75	550	2
13/01/2022	1,09%	2,96	274,85	273,25	273,25	274,85	548	2
12/01/2022	0,73%	1,96	271,89	269,74	269,74	271,89	218K	7
11/01/2022	-1,50%	-4,12	269,93	270,00	269,93	270,00	8K	2
10/01/2022	0,00%	0,00	274,05	273,22	273,22	274,05	1K	2
07/01/2022	-0,66%	-1,81	274,05	273,24	273,24	274,05	2K	2
06/01/2022	4,10%	10,86	275,86	275,86	275,86	275,86	17K	1
05/01/2022	6,00%	15,00	265,00	265,00	265,00	265,00	11K	1
03/01/2022	3,24%	7,84	250,00	250,00	250,00	250,00	2K	5
23/12/2021	0,48%	1,16	242,16	242,00	242,00	242,16	3K	2
15/12/2021	2,36%	5,56	241,00	241,00	241,00	241,00	241	1
08/12/2021	-6,61%	-16,66	235,44	236,00	235,44	236,00	471	2
22/11/2021	4,54%	10,94	252,10	252,10	252,10	252,10	252	1
10/11/2021	-1,24%	-3,04	241,16	240,70	240,70	241,16	385K	2
04/11/2021	-1,83%	-4,55	244,20	243,01	243,01	244,20	3K	3
25/10/2021	-0,90%	-2,25	248,75	248,30	248,30	248,75	2K	2
22/10/2021	11,56%	26,00	251,00	251,00	251,00	251,00	251	1
04/10/2021	0,76%	1,70	225,00	225,00	225,00	225,00	225	1
28/09/2021	1,66%	3,64	223,30	223,30	223,30	223,30	223	1
27/09/2021	7,68%	15,66	219,66	220,40	219,66	220,40	2K	2
23/09/2021	3,44%	6,79	204,00	204,00	204,00	204,00	408	1
17/09/2021	2,57%	4,95	197,21	197,21	197,21	197,21	158K	5
13/09/2021	-0,87%	-1,69	192,26	192,26	192,26	192,26	135K	4
09/09/2021	1,12%	2,14	193,95	193,95	193,95	193,95	155K	3
30/08/2021	-3,29%	-6,52	191,81	191,81	191,81	191,81	191	1
25/08/2021	1,50%	2,93	198,33	198,33	198,33	198,33	198	1
23/08/2021	0,00%	0,00	195,40	195,40	195,40	195,40	977	1
16/08/2021	2,23%	4,26	195,40	193,80	193,80	195,40	4K	2
10/08/2021	0,26%	0,49	191,14	190,60	190,60	191,14	5K	2
06/08/2021	6,39%	11,45	190,65	190,65	190,65	190,65	381	1
04/08/2021	2,87%	5,00	179,20	179,20	179,20	179,20	65K	2
23/07/2021	0,24%	0,42	174,20	174,20	174,20	174,20	7K	1
16/07/2021	0,05%	0,08	173,78	173,78	173,78	173,78	63K	1
14/07/2021	-1,14%	-2,00	173,70	171,73	170,65	173,70	138K	7
08/07/2021	-	-	175,70	175,70	175,70	175,70	2K	1

Date,Open,High,Low,Close,Volume
17-Apr-25,154.70,154.70,154.20,154.30,54004
15-Apr-25,153.60,157.55,153.45,157.37,66827
07-Apr-25,147.69,153.45,147.69,153.45,150570
31-Mar-25,167.56,167.56,167.56,167.56,1675
25-Mar-25,173.40,173.40,173.40,173.40,1040
24-Mar-25,173.36,173.50,173.36,173.50,4162
05-Mar-25,170.64,173.36,170.64,173.36,1904
27-Feb-25,221.24,221.24,185.77,185.77,4136
03-Dec-24,222.64,222.64,222.64,222.64,222
27-Nov-24,215.25,215.25,212.52,212.52,7015
27-Aug-24,153.60,153.60,153.60,153.60,34560
23-Aug-24,155.40,155.40,155.40,155.40,4972
16-Aug-24,153.46,153.46,153.46,153.46,153
15-Aug-24,150.45,150.45,150.45,150.45,150
29-Jul-24,149.55,150.45,149.55,150.45,300
25-Jul-24,148.96,148.96,148.96,148.96,33516
23-Jul-24,145.46,145.46,145.46,145.46,290
22-Jul-24,137.63,142.66,137.63,141.90,18498
11-Jul-24,154.98,154.98,150.04,152.18,10196
16-Feb-24,125.84,125.84,125.84,125.84,125
31-Jan-24,133.28,133.28,133.28,133.28,133
22-Jan-24,128.31,128.31,128.31,128.31,128
18-Jan-24,129.22,129.22,129.22,129.22,129
21-Dec-23,134.16,134.16,134.16,134.16,134
04-Dec-23,121.92,121.92,121.92,121.92,121
27-Nov-23,106.48,106.48,105.93,105.93,318
16-Nov-23,107.51,107.51,107.51,107.51,107
14-Nov-23,108.30,108.30,108.30,108.30,108
13-Nov-23,99.90,99.90,99.90,99.90,99
10-Nov-23,100.90,101.70,100.90,101.70,7611
03-Nov-23,108.20,108.20,108.20,108.20,2705
31-Oct-23,98.15,98.15,98.15,98.15,11778
27-Oct-23,97.10,97.10,97.10,97.10,1942
24-Oct-23,97.13,97.13,97.13,97.13,97
23-Oct-23,95.70,95.70,95.30,95.30,7751
20-Oct-23,97.13,97.13,97.13,97.13,97
26-Sep-23,99.38,102.20,99.38,102.20,201
18-Sep-23,104.61,104.61,104.61,104.61,104
15-Sep-23,105.27,105.27,105.27,105.27,105
14-Sep-23,108.60,108.60,108.60,108.60,1846
08-Sep-23,113.29,113.29,112.19,112.24,12402
16-Aug-23,116.80,116.80,116.78,116.78,3036
14-Aug-23,124.80,124.80,124.80,124.80,1248
09-Aug-23,127.32,127.32,127.32,127.32,127
04-Aug-23,130.50,130.50,130.50,130.50,2088
31-Jul-23,127.00,127.00,125.40,125.40,10437
28-Jul-23,125.88,126.60,125.88,126.60,1771
27-Jul-23,127.00,127.00,127.00,127.00,127
26-Jul-23,138.85,138.85,126.00,126.58,1922
25-Jul-23,122.95,122.95,120.79,120.79,332039
06-Jul-23,101.55,101.55,101.55,101.55,66007
03-Jul-23,106.70,106.70,106.70,106.70,106
07-Jun-23,107.90,107.95,107.90,107.95,5935
05-Jun-23,104.00,104.00,98.90,98.90,81550
02-Jun-23,100.17,100.29,100.11,100.17,6311
24-May-23,98.30,98.30,98.30,98.30,15433
23-May-23,104.20,104.20,103.38,104.11,166290
19-May-23,77.14,97.00,77.14,95.30,124198
12-May-23,77.42,77.42,77.13,77.13,31122
11-May-23,83.22,83.22,83.22,83.22,83
10-May-23,91.62,91.62,86.50,86.50,3919
08-May-23,103.04,103.04,96.15,96.15,996
05-May-23,87.60,90.56,85.50,90.40,212916
04-May-23,75.00,81.30,75.00,77.52,325949
03-May-23,93.68,93.68,92.98,92.98,60624
02-May-23,94.45,94.78,91.51,93.68,351691
20-Apr-23,116.31,117.70,114.58,117.70,138663
05-Apr-23,99.44,99.44,98.20,98.20,68788
04-Apr-23,100.82,100.82,100.82,100.82,65533
03-Apr-23,107.97,107.97,107.97,107.97,215
24-Mar-23,105.90,106.69,104.73,106.69,148035
23-Mar-23,115.10,115.10,107.14,107.14,215708
22-Mar-23,120.22,120.22,119.87,119.87,156079
20-Mar-23,122.40,122.40,114.62,114.62,8070
15-Mar-23,117.04,117.04,117.04,117.04,2106
14-Mar-23,129.10,131.93,112.59,114.00,26211
13-Mar-23,125.00,125.00,108.70,108.70,5273
10-Mar-23,160.00,160.00,160.00,160.00,640
08-Mar-23,172.50,172.50,172.50,172.50,2242
02-Mar-23,179.69,179.69,179.14,179.14,717
06-Dec-22,172.90,173.10,172.90,173.10,1384
25-Oct-22,180.86,185.00,180.86,185.00,123109
21-Oct-22,171.26,171.26,168.80,168.80,111656
20-Oct-22,169.50,169.83,169.50,169.83,6450
26-Jul-22,207.00,207.00,207.00,207.00,1449
01-Jul-22,195.00,195.00,195.00,195.00,390
22-Jun-22,194.00,194.00,194.00,194.00,194
03-Jun-22,194.00,194.00,194.00,194.00,582
12-May-22,194.00,194.00,194.00,194.00,970
28-Apr-22,207.26,207.98,207.26,207.98,829
25-Apr-22,194.50,203.16,194.50,203.16,1387
15-Feb-22,259.58,259.58,259.58,259.58,2595
11-Feb-22,259.75,259.75,259.48,259.48,210394
04-Feb-22,254.71,256.76,254.71,256.76,511
24-Jan-22,238.08,238.81,238.08,238.81,48238
21-Jan-22,248.92,248.92,248.92,248.92,199136
20-Jan-22,261.30,261.38,258.94,258.94,19450
18-Jan-22,280.00,280.00,275.53,276.92,64538
17-Jan-22,280.00,281.86,280.00,281.86,561
14-Jan-22,273.78,276.75,273.78,276.75,550
13-Jan-22,273.25,274.85,273.25,274.85,548
12-Jan-22,269.74,271.89,269.74,271.89,218324
11-Jan-22,270.00,270.00,269.93,269.93,8369
10-Jan-22,273.22,274.05,273.22,274.05,1093
07-Jan-22,273.24,274.05,273.24,274.05,2463
06-Jan-22,275.86,275.86,275.86,275.86,17379
05-Jan-22,265.00,265.00,265.00,265.00,10600
03-Jan-22,250.00,250.00,250.00,250.00,2500
23-Dec-21,242.00,242.16,242.00,242.16,2904
15-Dec-21,241.00,241.00,241.00,241.00,241
08-Dec-21,236.00,236.00,235.44,235.44,471
22-Nov-21,252.10,252.10,252.10,252.10,252
10-Nov-21,240.70,241.16,240.70,241.16,385488
04-Nov-21,243.01,244.20,243.01,244.20,2923
25-Oct-21,248.30,248.75,248.30,248.75,1986
22-Oct-21,251.00,251.00,251.00,251.00,251
04-Oct-21,225.00,225.00,225.00,225.00,225
28-Sep-21,223.30,223.30,223.30,223.30,223
27-Sep-21,220.40,220.40,219.66,219.66,2203
23-Sep-21,204.00,204.00,204.00,204.00,408
17-Sep-21,197.21,197.21,197.21,197.21,157768
13-Sep-21,192.26,192.26,192.26,192.26,134582
09-Sep-21,193.95,193.95,193.95,193.95,155160
30-Aug-21,191.81,191.81,191.81,191.81,191
25-Aug-21,198.33,198.33,198.33,198.33,198
23-Aug-21,195.40,195.40,195.40,195.40,977
16-Aug-21,193.80,195.40,193.80,195.40,4071
10-Aug-21,190.60,191.14,190.60,191.14,4574
06-Aug-21,190.65,190.65,190.65,190.65,381
04-Aug-21,179.20,179.20,179.20,179.20,64512
23-Jul-21,174.20,174.20,174.20,174.20,6619
16-Jul-21,173.78,173.78,173.78,173.78,62560
14-Jul-21,171.73,173.70,170.65,173.70,138246
08-Jul-21,175.70,175.70,175.70,175.70,1757

*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: C1MA34