Cotação atual, histórico e gráfico do papel: C1MI34

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 C1MI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/07/2026	-2,03%	-16,99	821,96	808,35	804,95	823,66	191K	37
27/07/2026	-1,08%	-9,18	838,95	824,54	824,54	839,06	170K	8
23/07/2026	1,09%	9,13	848,13	848,13	848,13	848,13	848	1
22/07/2026	0,80%	6,70	839,00	832,00	832,00	839,00	2K	2
21/07/2026	-3,15%	-27,10	832,30	832,30	832,30	832,30	832	1
15/07/2026	0,63%	5,42	859,40	859,40	859,40	859,40	859	1
14/07/2026	0,37%	3,12	853,98	842,05	842,05	854,84	9K	6
13/07/2026	-2,04%	-17,74	850,86	850,75	850,75	850,86	2K	2
09/07/2026	3,65%	30,62	868,60	876,94	868,60	883,57	661K	752
07/07/2026	-3,12%	-26,98	837,98	837,98	837,98	837,98	837	1
06/07/2026	1,25%	10,67	864,96	864,96	864,96	864,96	864	1
02/07/2026	-4,61%	-41,30	854,29	888,25	854,29	888,25	5K	2
01/07/2026	-2,14%	-19,61	895,59	903,57	892,10	903,57	18K	10
30/06/2026	2,67%	23,80	915,20	915,20	915,20	915,20	915	1
29/06/2026	0,43%	3,84	891,40	896,69	891,40	896,69	2K	2
26/06/2026	-4,46%	-41,48	887,56	900,10	885,12	900,44	83K	93
25/06/2026	2,71%	24,54	929,04	937,54	929,04	937,54	3K	2
24/06/2026	-2,45%	-22,71	904,50	909,09	899,08	926,54	700K	766
22/06/2026	-0,41%	-3,83	927,21	932,79	927,21	937,40	38K	39
18/06/2026	11,23%	94,02	931,04	931,48	920,00	934,72	159K	57
12/06/2026	1,13%	9,37	837,02	837,02	837,02	837,02	2K	1
11/06/2026	-3,77%	-32,41	827,65	827,65	827,65	827,65	168K	2
05/06/2026	0,00%	0,00	860,06	860,06	860,06	860,06	860	1
03/06/2026	2,52%	21,11	860,06	848,13	848,13	860,06	17K	2
02/06/2026	-0,60%	-5,10	838,95	838,04	838,04	838,95	106K	3
27/05/2026	2,16%	17,85	844,05	844,05	844,05	844,05	844	1
26/05/2026	1,37%	11,16	826,20	826,20	826,20	826,20	8K	1
25/05/2026	0,00%	-0,02	815,04	812,46	812,46	815,04	16K	3
22/05/2026	0,14%	1,17	815,06	802,53	802,53	815,06	16K	4
21/05/2026	-3,47%	-29,30	813,89	813,89	813,89	813,89	44K	24
18/05/2026	-3,65%	-31,97	843,19	843,19	843,19	843,19	49K	1
13/05/2026	28,75%	195,45	875,16	875,16	875,16	875,16	51K	1
30/03/2026	-6,63%	-48,29	679,71	679,71	679,71	679,71	679	1
24/03/2026	0,21%	1,52	728,00	728,00	728,00	728,00	146K	5
10/03/2026	-4,51%	-34,28	726,48	729,17	726,48	732,00	149K	6
23/02/2026	-2,56%	-19,99	760,76	764,36	760,76	764,36	3K	2
13/02/2026	0,54%	4,18	780,75	780,75	780,75	780,75	780	1
11/02/2026	0,00%	0,00	776,57	776,57	776,57	776,57	2K	1
04/02/2026	37,10%	210,14	776,57	799,96	776,57	806,46	3M	62
24/10/2025	1,96%	10,87	566,43	566,43	566,43	566,43	8K	1
30/09/2025	-0,09%	-0,52	555,56	555,56	555,56	555,56	117K	1
29/09/2025	-0,52%	-2,88	556,08	556,08	556,08	556,08	2K	1
24/09/2025	3,70%	19,96	558,96	558,96	558,96	558,96	118K	1
02/09/2025	3,44%	17,90	539,00	537,02	537,02	539,00	2K	4
07/08/2025	4,67%	23,26	521,10	521,10	521,10	521,10	2K	1
04/08/2025	-2,97%	-15,25	497,84	497,84	497,84	497,84	2K	1
31/07/2025	0,16%	0,81	513,09	513,09	513,09	513,09	33K	1
28/07/2025	7,38%	35,23	512,28	512,28	512,28	512,28	512	1
15/07/2025	0,00%	0,00	477,05	477,05	477,05	477,05	5K	1
10/07/2025	6,01%	27,05	477,05	477,05	477,05	477,05	31K	1
07/07/2025	2,35%	10,35	450,00	450,06	450,00	450,06	117K	2
04/07/2025	-3,08%	-13,95	439,65	444,04	439,65	444,04	62K	8
03/07/2025	1,77%	7,88	453,60	453,15	453,15	453,60	181K	2
16/06/2025	-1,30%	-5,89	445,72	445,72	445,72	445,72	891	1
10/06/2025	4,59%	19,81	451,61	451,50	451,50	451,61	37K	6
09/05/2025	3,43%	14,32	431,80	431,80	431,80	431,80	11K	2
25/04/2025	-9,42%	-43,44	417,48	417,48	417,48	417,48	834	1
21/03/2025	-0,99%	-4,60	460,92	457,33	457,33	460,92	1K	3
17/03/2025	-12,92%	-69,08	465,52	464,14	464,14	465,98	7K	4
07/02/2025	0,00%	0,00	534,60	534,60	534,60	534,60	534	1
06/02/2025	0,94%	5,00	534,60	535,26	534,60	535,26	2K	3
05/02/2025	0,00%	0,00	529,60	529,60	529,60	529,60	529	1
30/01/2025	1,66%	8,63	529,60	529,60	529,60	529,60	529	1
29/01/2025	-5,02%	-27,54	520,97	520,97	520,97	520,97	520	1
24/01/2025	0,00%	0,00	548,51	548,51	548,51	548,51	548	1
23/01/2025	0,00%	0,00	548,51	548,51	548,51	548,51	548	1
22/01/2025	-0,51%	-2,81	548,51	548,51	548,51	548,51	548	1
21/01/2025	0,15%	0,82	551,32	551,32	551,32	551,32	551	1
15/01/2025	-0,41%	-2,24	550,50	550,50	550,50	550,50	550	1
14/01/2025	1,04%	5,69	552,74	552,74	552,74	552,74	19K	1
26/12/2024	-1,17%	-6,45	547,05	546,63	546,63	547,05	1K	2
20/12/2024	-0,53%	-2,94	553,50	553,50	553,50	553,50	553	1
13/12/2024	0,00%	0,00	556,44	556,44	556,44	556,44	556	1
12/12/2024	-1,01%	-5,66	556,44	551,65	551,65	556,44	687K	2
11/12/2024	-3,66%	-21,38	562,10	562,10	562,10	562,10	562	1
09/12/2024	1,15%	6,64	583,48	583,48	583,48	583,48	583	1
03/12/2024	0,40%	2,29	576,84	576,84	576,84	576,84	576	1
02/12/2024	22,58%	105,84	574,55	571,76	571,76	574,55	688K	3
14/10/2024	7,19%	31,44	468,71	470,00	468,71	470,00	938	2
24/09/2024	6,54%	26,85	437,27	415,00	415,00	437,27	36K	2
18/09/2024	-6,52%	-28,61	410,42	410,42	410,42	410,42	110K	3
29/08/2024	3,67%	15,53	439,03	438,17	438,17	439,03	57K	2
23/08/2024	0,19%	0,82	423,50	422,68	422,68	423,50	4K	3
22/08/2024	5,93%	23,68	422,68	422,68	422,68	422,68	3K	2
14/08/2024	0,00%	0,00	399,00	399,00	399,00	399,00	4K	2
13/08/2024	-1,12%	-4,50	399,00	399,00	399,00	399,00	4K	1
05/08/2024	-7,06%	-30,65	403,50	404,95	403,50	404,95	8K	2
01/08/2024	4,99%	20,65	434,15	434,15	434,15	434,15	22K	1
31/07/2024	10,11%	37,95	413,50	411,99	411,99	414,71	54K	16
11/07/2024	1,23%	4,55	375,55	375,55	375,55	375,55	3K	1
19/06/2024	2,90%	10,44	371,00	371,00	371,00	371,00	371	1
17/06/2024	-0,77%	-2,78	360,56	360,56	360,56	360,56	360	1
11/06/2024	-0,41%	-1,48	363,34	363,34	363,34	363,34	363	1
28/05/2024	0,06%	0,21	364,82	364,82	364,82	364,82	19K	1
24/05/2024	-1,64%	-6,08	364,61	366,24	364,61	366,24	730	2
22/05/2024	-1,86%	-7,03	370,69	370,69	370,69	370,69	370	1
14/05/2024	0,68%	2,54	377,72	377,72	377,72	377,72	2K	1
09/05/2024	0,85%	3,16	375,18	375,18	375,18	375,18	1K	1
26/04/2024	0,65%	2,39	372,02	372,02	372,02	372,02	50K	1
03/04/2024	3,62%	12,92	369,63	369,63	369,63	369,63	369	1
19/03/2024	8,05%	26,57	356,71	356,71	356,71	356,71	71K	1
14/03/2024	-1,53%	-5,14	330,14	325,38	325,38	330,14	27K	2
11/03/2024	1,50%	4,95	335,28	335,28	335,28	335,28	3K	1
27/02/2024	0,71%	2,33	330,33	329,67	329,67	330,33	2K	6
23/02/2024	8,61%	26,00	328,00	328,00	328,00	328,00	328	1
02/02/2024	1,79%	5,30	302,00	302,00	302,00	302,00	21K	1
31/01/2024	-0,50%	-1,50	296,70	296,70	296,70	296,70	6K	1
30/01/2024	0,52%	1,53	298,20	301,50	298,20	301,50	6K	2
26/01/2024	1,84%	5,36	296,67	296,67	296,67	296,67	296	1
11/01/2024	0,41%	1,18	291,31	291,31	291,31	291,31	3K	1
04/01/2024	0,65%	1,87	290,13	290,13	290,13	290,13	1K	1
27/12/2023	-2,95%	-8,76	288,26	288,26	288,26	288,26	59K	2
14/12/2023	2,01%	5,86	297,02	297,02	297,02	297,02	594	1
12/12/2023	4,36%	12,16	291,16	291,16	291,16	291,16	291	1
04/12/2023	1,47%	4,04	279,00	279,00	279,00	279,00	11K	1
24/11/2023	0,63%	1,72	274,96	276,20	274,96	277,48	65K	18
14/11/2023	1,71%	4,59	273,24	273,24	273,24	273,24	1K	4
08/11/2023	-6,43%	-18,45	268,65	268,65	268,65	268,65	268	1
17/10/2023	0,00%	0,00	287,10	287,10	287,10	287,10	1K	2
03/10/2023	-0,10%	-0,29	287,10	287,10	287,10	287,10	1K	1
28/09/2023	0,00%	0,00	287,39	287,39	287,39	287,39	9K	1
18/09/2023	-0,14%	-0,41	287,39	287,39	287,39	287,39	287	1
11/09/2023	1,87%	5,28	287,80	287,80	287,80	287,80	44K	1
29/08/2023	-0,23%	-0,65	282,52	282,52	282,52	282,52	282	1
25/08/2023	15,33%	37,64	283,17	283,17	283,17	283,17	566	2
24/08/2023	-14,99%	-43,31	245,53	245,53	245,53	245,53	491	1
16/08/2023	-0,99%	-2,90	288,84	288,84	288,84	288,84	288	1
15/08/2023	-1,18%	-3,48	291,74	290,87	290,87	291,74	5K	2
09/08/2023	-3,90%	-11,97	295,22	295,22	295,22	295,22	295	1
24/07/2023	0,00%	-0,01	307,19	307,19	307,19	307,19	2K	1
10/07/2023	2,50%	7,50	307,20	307,20	307,20	307,20	3K	1
07/07/2023	1,59%	4,70	299,70	299,70	299,70	299,70	1K	1
06/07/2023	5,86%	16,32	295,00	295,00	295,00	295,00	5K	1
20/06/2023	-	-	278,68	278,30	278,30	278,68	13K	3

Date,Open,High,Low,Close,Volume
28-Jul-26,808.35,823.66,804.95,821.96,191042
27-Jul-26,824.54,839.06,824.54,838.95,170397
23-Jul-26,848.13,848.13,848.13,848.13,848
22-Jul-26,832.00,839.00,832.00,839.00,1671
21-Jul-26,832.30,832.30,832.30,832.30,832
15-Jul-26,859.40,859.40,859.40,859.40,859
14-Jul-26,842.05,854.84,842.05,853.98,9321
13-Jul-26,850.75,850.86,850.75,850.86,1701
09-Jul-26,876.94,883.57,868.60,868.60,660743
07-Jul-26,837.98,837.98,837.98,837.98,837
06-Jul-26,864.96,864.96,864.96,864.96,864
02-Jul-26,888.25,888.25,854.29,854.29,5295
01-Jul-26,903.57,903.57,892.10,895.59,17992
30-Jun-26,915.20,915.20,915.20,915.20,915
29-Jun-26,896.69,896.69,891.40,891.40,1788
26-Jun-26,900.10,900.44,885.12,887.56,82894
25-Jun-26,937.54,937.54,929.04,929.04,2804
24-Jun-26,909.09,926.54,899.08,904.50,700418
22-Jun-26,932.79,937.40,927.21,927.21,38257
18-Jun-26,931.48,934.72,920.00,931.04,158758
12-Jun-26,837.02,837.02,837.02,837.02,1674
11-Jun-26,827.65,827.65,827.65,827.65,168012
05-Jun-26,860.06,860.06,860.06,860.06,860
03-Jun-26,848.13,860.06,848.13,860.06,17010
02-Jun-26,838.04,838.95,838.04,838.95,106465
27-May-26,844.05,844.05,844.05,844.05,844
26-May-26,826.20,826.20,826.20,826.20,8262
25-May-26,812.46,815.04,812.46,815.04,16262
22-May-26,802.53,815.06,802.53,815.06,16251
21-May-26,813.89,813.89,813.89,813.89,44098
18-May-26,843.19,843.19,843.19,843.19,48905
13-May-26,875.16,875.16,875.16,875.16,50759
30-Mar-26,679.71,679.71,679.71,679.71,679
24-Mar-26,728.00,728.00,728.00,728.00,145600
10-Mar-26,729.17,732.00,726.48,726.48,148582
23-Feb-26,764.36,764.36,760.76,760.76,3050
13-Feb-26,780.75,780.75,780.75,780.75,780
11-Feb-26,776.57,776.57,776.57,776.57,1553
04-Feb-26,799.96,806.46,776.57,776.57,3274601
24-Oct-25,566.43,566.43,566.43,566.43,8496
30-Sep-25,555.56,555.56,555.56,555.56,117223
29-Sep-25,556.08,556.08,556.08,556.08,2224
24-Sep-25,558.96,558.96,558.96,558.96,117940
02-Sep-25,537.02,539.00,537.02,539.00,2152
07-Aug-25,521.10,521.10,521.10,521.10,2084
04-Aug-25,497.84,497.84,497.84,497.84,1991
31-Jul-25,513.09,513.09,513.09,513.09,33350
28-Jul-25,512.28,512.28,512.28,512.28,512
15-Jul-25,477.05,477.05,477.05,477.05,4770
10-Jul-25,477.05,477.05,477.05,477.05,31008
07-Jul-25,450.06,450.06,450.00,450.00,117012
04-Jul-25,444.04,444.04,439.65,439.65,62360
03-Jul-25,453.15,453.60,453.15,453.60,181345
16-Jun-25,445.72,445.72,445.72,445.72,891
10-Jun-25,451.50,451.61,451.50,451.61,37023
09-May-25,431.80,431.80,431.80,431.80,11226
25-Apr-25,417.48,417.48,417.48,417.48,834
21-Mar-25,457.33,460.92,457.33,460.92,1376
17-Mar-25,464.14,465.98,464.14,465.52,6515
07-Feb-25,534.60,534.60,534.60,534.60,534
06-Feb-25,535.26,535.26,534.60,534.60,1604
05-Feb-25,529.60,529.60,529.60,529.60,529
30-Jan-25,529.60,529.60,529.60,529.60,529
29-Jan-25,520.97,520.97,520.97,520.97,520
24-Jan-25,548.51,548.51,548.51,548.51,548
23-Jan-25,548.51,548.51,548.51,548.51,548
22-Jan-25,548.51,548.51,548.51,548.51,548
21-Jan-25,551.32,551.32,551.32,551.32,551
15-Jan-25,550.50,550.50,550.50,550.50,550
14-Jan-25,552.74,552.74,552.74,552.74,19345
26-Dec-24,546.63,547.05,546.63,547.05,1093
20-Dec-24,553.50,553.50,553.50,553.50,553
13-Dec-24,556.44,556.44,556.44,556.44,556
12-Dec-24,551.65,556.44,551.65,556.44,687035
11-Dec-24,562.10,562.10,562.10,562.10,562
09-Dec-24,583.48,583.48,583.48,583.48,583
03-Dec-24,576.84,576.84,576.84,576.84,576
02-Dec-24,571.76,574.55,571.76,574.55,687786
14-Oct-24,470.00,470.00,468.71,468.71,938
24-Sep-24,415.00,437.27,415.00,437.27,35625
18-Sep-24,410.42,410.42,410.42,410.42,109582
29-Aug-24,438.17,439.03,438.17,439.03,57073
23-Aug-24,422.68,423.50,422.68,423.50,3809
22-Aug-24,422.68,422.68,422.68,422.68,2958
14-Aug-24,399.00,399.00,399.00,399.00,3990
13-Aug-24,399.00,399.00,399.00,399.00,3990
05-Aug-24,404.95,404.95,403.50,403.50,8084
01-Aug-24,434.15,434.15,434.15,434.15,21707
31-Jul-24,411.99,414.71,411.99,413.50,53707
11-Jul-24,375.55,375.55,375.55,375.55,3004
19-Jun-24,371.00,371.00,371.00,371.00,371
17-Jun-24,360.56,360.56,360.56,360.56,360
11-Jun-24,363.34,363.34,363.34,363.34,363
28-May-24,364.82,364.82,364.82,364.82,19335
24-May-24,366.24,366.24,364.61,364.61,730
22-May-24,370.69,370.69,370.69,370.69,370
14-May-24,377.72,377.72,377.72,377.72,1510
09-May-24,375.18,375.18,375.18,375.18,1125
26-Apr-24,372.02,372.02,372.02,372.02,50222
03-Apr-24,369.63,369.63,369.63,369.63,369
19-Mar-24,356.71,356.71,356.71,356.71,71342
14-Mar-24,325.38,330.14,325.38,330.14,27379
11-Mar-24,335.28,335.28,335.28,335.28,3352
27-Feb-24,329.67,330.33,329.67,330.33,1981
23-Feb-24,328.00,328.00,328.00,328.00,328
02-Feb-24,302.00,302.00,302.00,302.00,21442
31-Jan-24,296.70,296.70,296.70,296.70,5934
30-Jan-24,301.50,301.50,298.20,298.20,6328
26-Jan-24,296.67,296.67,296.67,296.67,296
11-Jan-24,291.31,291.31,291.31,291.31,2913
04-Jan-24,290.13,290.13,290.13,290.13,1450
27-Dec-23,288.26,288.26,288.26,288.26,59381
14-Dec-23,297.02,297.02,297.02,297.02,594
12-Dec-23,291.16,291.16,291.16,291.16,291
04-Dec-23,279.00,279.00,279.00,279.00,11160
24-Nov-23,276.20,277.48,274.96,274.96,65147
14-Nov-23,273.24,273.24,273.24,273.24,1092
08-Nov-23,268.65,268.65,268.65,268.65,268
17-Oct-23,287.10,287.10,287.10,287.10,1435
03-Oct-23,287.10,287.10,287.10,287.10,1148
28-Sep-23,287.39,287.39,287.39,287.39,8621
18-Sep-23,287.39,287.39,287.39,287.39,287
11-Sep-23,287.80,287.80,287.80,287.80,43745
29-Aug-23,282.52,282.52,282.52,282.52,282
25-Aug-23,283.17,283.17,283.17,283.17,566
24-Aug-23,245.53,245.53,245.53,245.53,491
16-Aug-23,288.84,288.84,288.84,288.84,288
15-Aug-23,290.87,291.74,290.87,291.74,4654
09-Aug-23,295.22,295.22,295.22,295.22,295
24-Jul-23,307.19,307.19,307.19,307.19,2457
10-Jul-23,307.20,307.20,307.20,307.20,3072
07-Jul-23,299.70,299.70,299.70,299.70,1198
06-Jul-23,295.00,295.00,295.00,295.00,5015
20-Jun-23,278.30,278.68,278.30,278.68,13362

*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: C1MI34