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
28/10/2026	1,00%	0,50	50,75	50,25	50,25	50,97	94K	297
27/10/2026	0,30%	0,15	50,25	50,21	50,21	50,25	150	2
26/10/2026	8,68%	4,00	50,10	51,30	50,10	51,30	84K	63
23/10/2026	-3,25%	-1,55	46,10	46,65	46,03	46,65	29K	594
22/10/2026	-2,06%	-1,00	47,65	47,65	47,65	47,65	47	1
21/10/2026	1,46%	0,70	48,65	48,73	48,50	49,20	18K	144
20/10/2026	0,95%	0,45	47,95	46,14	46,14	48,20	7K	63
19/10/2026	-1,35%	-0,65	47,50	48,15	47,33	48,15	20K	38
16/10/2026	0,21%	0,10	48,15	48,35	48,15	48,35	337	3
15/10/2026	1,48%	0,70	48,05	47,50	47,40	48,05	3K	57
14/10/2026	1,22%	0,57	47,35	46,95	46,65	47,35	4K	75
13/10/2026	0,00%	0,00	46,78	46,79	46,78	46,79	701	2
09/10/2026	0,32%	0,15	46,78	47,35	46,36	47,35	26K	6
08/10/2026	0,73%	0,34	46,63	45,75	45,75	46,90	6K	64
07/10/2026	-2,44%	-1,16	46,29	47,45	45,81	47,45	61K	11
06/10/2026	0,64%	0,30	47,45	47,68	46,79	47,90	42K	133
05/10/2026	-4,36%	-2,15	47,15	46,60	46,60	47,65	67K	49
02/10/2026	2,09%	1,01	49,30	49,52	48,95	49,52	2K	22
01/10/2026	1,03%	0,49	48,29	47,89	47,69	48,99	77K	10
30/09/2026	-0,99%	-0,48	47,80	47,90	47,80	47,90	287	2
29/09/2026	-0,08%	-0,04	48,28	48,28	48,28	48,28	96	1
28/09/2026	-0,27%	-0,13	48,32	48,35	48,00	48,60	7K	4
25/09/2026	0,73%	0,35	48,45	49,09	48,35	49,09	2K	28
24/09/2026	1,11%	0,53	48,10	48,00	47,70	48,30	6K	127
23/09/2026	-0,69%	-0,33	47,57	47,92	47,57	47,92	3K	3
22/09/2026	-2,24%	-1,10	47,90	48,00	47,90	48,00	191	2
21/09/2026	1,55%	0,75	49,00	49,64	48,54	49,64	2K	31
18/09/2026	-0,60%	-0,29	48,25	48,51	48,25	48,51	96	2
17/09/2026	1,34%	0,64	48,54	50,34	48,54	50,34	1K	3
16/09/2026	-2,78%	-1,37	47,90	49,18	47,90	49,18	4K	7
15/09/2026	-1,26%	-0,63	49,27	49,30	49,27	49,30	98	2
14/09/2026	-1,85%	-0,94	49,90	49,89	49,21	50,19	10K	71
11/09/2026	1,88%	0,94	50,84	50,70	50,70	51,08	9K	35
10/09/2026	-0,40%	-0,20	49,90	50,55	49,75	50,55	3K	4
09/09/2026	-2,49%	-1,28	50,10	50,99	50,10	50,99	11K	3
08/09/2026	0,25%	0,13	51,38	51,30	51,30	51,52	3K	24
04/09/2026	1,89%	0,95	51,25	51,05	51,05	51,25	2K	4
03/09/2026	0,40%	0,20	50,30	50,27	50,09	50,30	1K	3
02/09/2026	-1,09%	-0,55	50,10	51,00	50,10	51,00	16K	6
01/09/2026	-2,60%	-1,35	50,65	51,20	50,65	51,20	11K	5
31/08/2026	-0,76%	-0,40	52,00	52,50	51,80	52,50	3K	30
28/08/2026	-0,32%	-0,17	52,40	53,05	52,40	53,10	3K	6
27/08/2026	-1,46%	-0,78	52,57	52,48	52,35	53,03	36K	422
26/08/2026	1,43%	0,75	53,35	53,35	53,35	53,35	53	1
25/08/2026	0,19%	0,10	52,60	53,25	52,35	53,25	3K	51
24/08/2026	-2,33%	-1,25	52,50	53,00	52,30	53,00	4K	82
21/08/2026	-2,25%	-1,24	53,75	55,00	53,65	55,00	7K	61
20/08/2026	0,04%	0,02	54,99	54,98	54,98	54,99	2K	7
19/08/2026	-93,33%	-768,91	54,97	57,67	54,97	57,67	2K	26
12/08/2026	0,81%	6,59	823,88	823,88	823,88	823,88	2K	1
11/08/2026	0,57%	4,67	817,29	819,00	817,29	819,00	2K	3
10/08/2026	-0,60%	-4,94	812,62	813,62	812,62	813,62	8K	10
07/08/2026	-0,26%	-2,13	817,56	827,44	815,90	827,44	25K	31
06/08/2026	-2,48%	-20,81	819,69	823,91	819,69	823,91	5K	2
05/08/2026	4,02%	32,50	840,50	840,50	840,50	840,50	840	1
04/08/2026	-1,62%	-13,34	808,00	777,00	777,00	808,00	2K	2
03/08/2026	1,55%	12,54	821,34	821,34	821,34	821,34	821	1
31/07/2026	0,97%	7,74	808,80	811,20	808,34	811,20	2K	3
30/07/2026	-2,54%	-20,90	801,06	801,06	801,06	801,06	801	1
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	1,82%	8,10	453,60	453,15	453,15	453,60	181K	2
30/06/2025	-0,05%	-0,22	445,50	445,50	445,50	445,50	445	1
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	-	-	556,44	551,65	551,65	556,44	687K	2

Date,Open,High,Low,Close,Volume
28-Oct-26,50.25,50.97,50.25,50.75,94254
27-Oct-26,50.21,50.25,50.21,50.25,150
26-Oct-26,51.30,51.30,50.10,50.10,84397
23-Oct-26,46.65,46.65,46.03,46.10,28579
22-Oct-26,47.65,47.65,47.65,47.65,47
21-Oct-26,48.73,49.20,48.50,48.65,17887
20-Oct-26,46.14,48.20,46.14,47.95,6561
19-Oct-26,48.15,48.15,47.33,47.50,19679
16-Oct-26,48.35,48.35,48.15,48.15,337
15-Oct-26,47.50,48.05,47.40,48.05,2713
14-Oct-26,46.95,47.35,46.65,47.35,3515
13-Oct-26,46.79,46.79,46.78,46.78,701
09-Oct-26,47.35,47.35,46.36,46.78,25762
08-Oct-26,45.75,46.90,45.75,46.63,5798
07-Oct-26,47.45,47.45,45.81,46.29,60549
06-Oct-26,47.68,47.90,46.79,47.45,41747
05-Oct-26,46.60,47.65,46.60,47.15,67346
02-Oct-26,49.52,49.52,48.95,49.30,1524
01-Oct-26,47.89,48.99,47.69,48.29,77152
30-Sep-26,47.90,47.90,47.80,47.80,287
29-Sep-26,48.28,48.28,48.28,48.28,96
28-Sep-26,48.35,48.60,48.00,48.32,6837
25-Sep-26,49.09,49.09,48.35,48.45,2286
24-Sep-26,48.00,48.30,47.70,48.10,6093
23-Sep-26,47.92,47.92,47.57,47.57,2673
22-Sep-26,48.00,48.00,47.90,47.90,191
21-Sep-26,49.64,49.64,48.54,49.00,1520
18-Sep-26,48.51,48.51,48.25,48.25,96
17-Sep-26,50.34,50.34,48.54,48.54,1118
16-Sep-26,49.18,49.18,47.90,47.90,3768
15-Sep-26,49.30,49.30,49.27,49.27,98
14-Sep-26,49.89,50.19,49.21,49.90,10187
11-Sep-26,50.70,51.08,50.70,50.84,8787
10-Sep-26,50.55,50.55,49.75,49.90,3051
09-Sep-26,50.99,50.99,50.10,50.10,11089
08-Sep-26,51.30,51.52,51.30,51.38,2828
04-Sep-26,51.05,51.25,51.05,51.25,2305
03-Sep-26,50.27,50.30,50.09,50.30,1052
02-Sep-26,51.00,51.00,50.10,50.10,16292
01-Sep-26,51.20,51.20,50.65,50.65,11206
31-Aug-26,52.50,52.50,51.80,52.00,3233
28-Aug-26,53.05,53.10,52.40,52.40,2538
27-Aug-26,52.48,53.03,52.35,52.57,35713
26-Aug-26,53.35,53.35,53.35,53.35,53
25-Aug-26,53.25,53.25,52.35,52.60,2676
24-Aug-26,53.00,53.00,52.30,52.50,4299
21-Aug-26,55.00,55.00,53.65,53.75,7463
20-Aug-26,54.98,54.99,54.98,54.99,2034
19-Aug-26,57.67,57.67,54.97,54.97,1662
12-Aug-26,823.88,823.88,823.88,823.88,2471
11-Aug-26,819.00,819.00,817.29,817.29,2455
10-Aug-26,813.62,813.62,812.62,812.62,8131
07-Aug-26,827.44,827.44,815.90,817.56,25351
06-Aug-26,823.91,823.91,819.69,819.69,4935
05-Aug-26,840.50,840.50,840.50,840.50,840
04-Aug-26,777.00,808.00,777.00,808.00,1585
03-Aug-26,821.34,821.34,821.34,821.34,821
31-Jul-26,811.20,811.20,808.34,808.80,2428
30-Jul-26,801.06,801.06,801.06,801.06,801
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
30-Jun-25,445.50,445.50,445.50,445.50,445
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

*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