Cotação atual, histórico e gráfico do papel: C1MS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/08/2024 | 13,06% | 20,84 | 180,36 | 180,36 | 180,36 | 180,36 | 180 | 1 |
| 14/06/2024 | -3,48% | -5,76 | 159,52 | 159,52 | 159,52 | 159,52 | 4K | 2 |
| 13/06/2024 | 4,06% | 6,45 | 165,28 | 165,28 | 165,28 | 165,28 | 4K | 1 |
| 14/05/2024 | 1,91% | 2,98 | 158,83 | 158,83 | 158,83 | 158,83 | 158 | 1 |
| 30/04/2024 | 1,27% | 1,95 | 155,85 | 155,85 | 155,85 | 155,85 | 311 | 1 |
| 29/04/2024 | 0,98% | 1,50 | 153,90 | 153,90 | 153,90 | 153,90 | 153 | 1 |
| 02/04/2024 | 1,50% | 2,25 | 152,40 | 152,40 | 152,40 | 152,40 | 10K | 1 |
|
|
| 07/03/2024 | 6,08% | 8,61 | 150,15 | 150,15 | 150,15 | 150,15 | 9K | 1 |
| 28/02/2024 | -1,09% | -1,56 | 141,54 | 141,54 | 141,54 | 141,54 | 141 | 1 |
| 23/02/2024 | 3,67% | 5,06 | 143,10 | 143,10 | 143,10 | 143,10 | 143 | 1 |
| 25/01/2024 | 3,03% | 4,06 | 138,04 | 138,04 | 138,04 | 138,04 | 138 | 1 |
| 19/01/2024 | -4,11% | -5,74 | 133,98 | 133,98 | 133,98 | 133,98 | 401 | 1 |
| 18/01/2024 | -4,41% | -6,44 | 139,72 | 139,72 | 139,72 | 139,72 | 139 | 1 |
| 27/12/2023 | 0,00% | 0,00 | 146,16 | 146,16 | 146,16 | 146,16 | 438 | 1 |
| 13/12/2023 | 8,42% | 11,35 | 146,16 | 146,16 | 146,16 | 146,16 | 146 | 1 |
| 05/10/2023 | 1,41% | 1,88 | 134,81 | 134,81 | 134,81 | 134,81 | 5K | 1 |
| 04/10/2023 | -4,67% | -6,51 | 132,93 | 142,23 | 132,93 | 142,23 | 10K | 14 |
| 10/08/2023 | -1,87% | -2,66 | 139,44 | 139,44 | 139,44 | 139,44 | 139 | 1 |
| 09/08/2023 | -3,33% | -4,90 | 142,10 | 142,10 | 142,10 | 142,10 | 142 | 1 |
| 02/08/2023 | -9,59% | -15,59 | 147,00 | 147,00 | 147,00 | 147,00 | 294 | 1 |
| 15/03/2023 | -9,40% | -16,87 | 162,59 | 162,59 | 162,59 | 162,59 | 162 | 1 |
| 09/09/2022 | 0,85% | 1,52 | 179,46 | 179,46 | 179,46 | 179,46 | 358 | 1 |
| 02/09/2022 | -0,01% | -0,01 | 177,94 | 177,94 | 177,94 | 177,94 | 355 | 1 |
| 15/08/2022 | 4,52% | 7,69 | 177,95 | 177,00 | 177,00 | 177,95 | 20K | 2 |
| 06/05/2022 | -0,54% | -0,93 | 170,26 | 170,30 | 170,26 | 170,52 | 161K | 11 |
| 04/05/2022 | -2,80% | -4,93 | 171,19 | 172,88 | 170,85 | 173,91 | 3K | 20 |
| 26/04/2022 | 4,53% | 7,64 | 176,12 | 176,25 | 175,62 | 176,29 | 9K | 19 |
| 13/04/2022 | -1,97% | -3,39 | 168,48 | 168,48 | 168,48 | 168,48 | 168 | 1 |
| 06/04/2022 | 1,30% | 2,21 | 171,87 | 169,66 | 169,66 | 171,87 | 4K | 3 |
| 16/03/2022 | -2,54% | -4,42 | 169,66 | 171,70 | 168,24 | 171,70 | 9K | 52 |
| 15/03/2022 | 3,12% | 5,27 | 174,08 | 171,87 | 170,70 | 174,42 | 34K | 158 |
| 14/03/2022 | 4,31% | 6,98 | 168,81 | 168,30 | 167,37 | 168,81 | 39K | 35 |
| 14/02/2022 | -0,71% | -1,16 | 161,83 | 161,83 | 161,83 | 161,83 | 146K | 1 |
| 27/01/2022 | -2,49% | -4,16 | 162,99 | 162,99 | 162,99 | 162,99 | 162 | 1 |
| 16/11/2021 | 3,44% | 5,56 | 167,15 | 160,75 | 160,75 | 167,20 | 99K | 90 |
| 01/10/2021 | -1,48% | -2,43 | 161,59 | 161,59 | 161,59 | 161,59 | 175K | 2 |
| 30/09/2021 | -4,09% | -6,99 | 164,02 | 164,02 | 164,02 | 164,02 | 148K | 1 |
| 09/09/2021 | 3,89% | 6,41 | 171,01 | 171,01 | 171,01 | 171,01 | 342K | 4 |
| 11/08/2021 | -1,20% | -2,00 | 164,60 | 164,60 | 164,60 | 164,60 | 148K | 1 |
| 06/08/2021 | 1,33% | 2,19 | 166,60 | 164,74 | 164,74 | 166,60 | 514K | 7 |
| 03/08/2021 | 2,36% | 3,79 | 164,41 | 167,12 | 164,41 | 167,12 | 1M | 13 |
| 23/07/2021 | 0,60% | 0,96 | 160,62 | 160,62 | 160,62 | 160,62 | 321K | 1 |
| 21/07/2021 | 3,68% | 5,66 | 159,66 | 159,66 | 159,66 | 159,66 | 2K | 1 |
| 14/07/2021 | 4,12% | 6,10 | 154,00 | 154,00 | 154,00 | 154,00 | 154 | 1 |
| 30/06/2021 | 0,31% | 0,45 | 147,90 | 147,90 | 147,90 | 147,90 | 74K | 1 |
| 29/06/2021 | -0,37% | -0,55 | 147,45 | 147,45 | 147,45 | 147,45 | 5K | 1 |
| 28/06/2021 | 1,93% | 2,80 | 148,00 | 148,00 | 148,00 | 148,00 | 1K | 1 |
| 24/06/2021 | -10,06% | -16,24 | 145,20 | 145,20 | 145,20 | 145,20 | 145 | 1 |
| 01/06/2021 | -3,20% | -5,33 | 161,44 | 161,44 | 161,44 | 161,44 | 161 | 1 |
| 17/05/2021 | -1,61% | -2,73 | 166,77 | 166,77 | 166,77 | 166,77 | 2K | 1 |
| 13/05/2021 | -0,24% | -0,40 | 169,50 | 168,00 | 168,00 | 169,50 | 5K | 2 |
| 10/05/2021 | -3,58% | -6,30 | 169,90 | 169,70 | 169,70 | 169,90 | 2K | 2 |
| 05/05/2021 | 3,04% | 5,20 | 176,20 | 176,20 | 176,20 | 176,20 | 1K | 1 |
| 29/04/2021 | -3,50% | -6,20 | 171,00 | 171,00 | 171,00 | 171,00 | 342 | 1 |
| 23/04/2021 | 3,02% | 5,20 | 177,20 | 177,20 | 177,20 | 177,20 | 10K | 1 |
| 31/03/2021 | -2,22% | -3,90 | 172,00 | 172,00 | 172,00 | 172,00 | 1K | 1 |
| 30/03/2021 | -0,96% | -1,70 | 175,90 | 176,50 | 175,90 | 176,50 | 1K | 3 |
| 29/03/2021 | 2,07% | 3,60 | 177,60 | 177,10 | 177,10 | 177,60 | 2K | 2 |
| 26/03/2021 | 17,49% | 25,90 | 174,00 | 172,99 | 172,99 | 174,00 | 2K | 2 |
| 12/02/2021 | -2,18% | -3,30 | 148,10 | 148,10 | 148,10 | 148,10 | 3K | 1 |
| 12/01/2021 | -4,61% | -7,32 | 151,40 | 158,72 | 151,40 | 158,72 | 616 | 3 |
| 11/01/2021 | 2,63% | 4,07 | 158,72 | 158,53 | 158,53 | 158,72 | 32K | 2 |
| 08/01/2021 | -1,68% | -2,65 | 154,65 | 154,65 | 154,65 | 154,65 | 309 | 1 |
| 06/01/2021 | 3,87% | 5,86 | 157,30 | 157,71 | 157,06 | 157,98 | 165K | 79 |
| 17/12/2020 | -1,43% | -2,19 | 151,44 | 151,44 | 151,44 | 151,44 | 151 | 1 |
| 14/12/2020 | -5,46% | -8,87 | 153,63 | 153,63 | 153,63 | 153,63 | 153 | 1 |
| 11/12/2020 | 5,68% | 8,73 | 162,50 | 162,50 | 162,50 | 162,50 | 162 | 1 |
| 04/12/2020 | -8,79% | -14,81 | 153,77 | 153,21 | 153,21 | 153,77 | 77K | 2 |
| 24/11/2020 | -8,29% | -15,23 | 168,58 | 168,90 | 167,50 | 168,90 | 8K | 5 |
| 21/10/2020 | 5,18% | 9,05 | 183,81 | 183,81 | 183,81 | 183,81 | 92K | 1 |
| 28/09/2020 | 4,52% | 7,56 | 174,76 | 174,76 | 174,76 | 174,76 | 87K | 1 |
| 06/08/2020 | 23,84% | 32,19 | 167,20 | 167,20 | 167,20 | 167,20 | 2K | 1 |
| 25/03/2020 | - | - | 135,01 | 135,01 | 135,01 | 135,01 | 68K | 5 |
Date,Open,High,Low,Close,Volume
15-Aug-24,180.36,180.36,180.36,180.36,180
14-Jun-24,159.52,159.52,159.52,159.52,3988
13-Jun-24,165.28,165.28,165.28,165.28,4132
14-May-24,158.83,158.83,158.83,158.83,158
30-Apr-24,155.85,155.85,155.85,155.85,311
29-Apr-24,153.90,153.90,153.90,153.90,153
02-Apr-24,152.40,152.40,152.40,152.40,9601
07-Mar-24,150.15,150.15,150.15,150.15,9459
28-Feb-24,141.54,141.54,141.54,141.54,141
23-Feb-24,143.10,143.10,143.10,143.10,143
25-Jan-24,138.04,138.04,138.04,138.04,138
19-Jan-24,133.98,133.98,133.98,133.98,401
18-Jan-24,139.72,139.72,139.72,139.72,139
27-Dec-23,146.16,146.16,146.16,146.16,438
13-Dec-23,146.16,146.16,146.16,146.16,146
05-Oct-23,134.81,134.81,134.81,134.81,4853
04-Oct-23,142.23,142.23,132.93,132.93,9906
10-Aug-23,139.44,139.44,139.44,139.44,139
09-Aug-23,142.10,142.10,142.10,142.10,142
02-Aug-23,147.00,147.00,147.00,147.00,294
15-Mar-23,162.59,162.59,162.59,162.59,162
09-Sep-22,179.46,179.46,179.46,179.46,358
02-Sep-22,177.94,177.94,177.94,177.94,355
15-Aug-22,177.00,177.95,177.00,177.95,19877
06-May-22,170.30,170.52,170.26,170.26,160511
04-May-22,172.88,173.91,170.85,171.19,3448
26-Apr-22,176.25,176.29,175.62,176.12,8981
13-Apr-22,168.48,168.48,168.48,168.48,168
06-Apr-22,169.66,171.87,169.66,171.87,3924
16-Mar-22,171.70,171.70,168.24,169.66,8835
15-Mar-22,171.87,174.42,170.70,174.08,33812
14-Mar-22,168.30,168.81,167.37,168.81,38876
14-Feb-22,161.83,161.83,161.83,161.83,145647
27-Jan-22,162.99,162.99,162.99,162.99,162
16-Nov-21,160.75,167.20,160.75,167.15,99452
01-Oct-21,161.59,161.59,161.59,161.59,174517
30-Sep-21,164.02,164.02,164.02,164.02,147618
09-Sep-21,171.01,171.01,171.01,171.01,342020
11-Aug-21,164.60,164.60,164.60,164.60,148140
06-Aug-21,164.74,166.60,164.74,166.60,514305
03-Aug-21,167.12,167.12,164.41,164.41,1075451
23-Jul-21,160.62,160.62,160.62,160.62,321240
21-Jul-21,159.66,159.66,159.66,159.66,1596
14-Jul-21,154.00,154.00,154.00,154.00,154
30-Jun-21,147.90,147.90,147.90,147.90,73950
29-Jun-21,147.45,147.45,147.45,147.45,5160
28-Jun-21,148.00,148.00,148.00,148.00,1480
24-Jun-21,145.20,145.20,145.20,145.20,145
01-Jun-21,161.44,161.44,161.44,161.44,161
17-May-21,166.77,166.77,166.77,166.77,1667
13-May-21,168.00,169.50,168.00,169.50,5406
10-May-21,169.70,169.90,169.70,169.90,1528
05-May-21,176.20,176.20,176.20,176.20,1409
29-Apr-21,171.00,171.00,171.00,171.00,342
23-Apr-21,177.20,177.20,177.20,177.20,9923
31-Mar-21,172.00,172.00,172.00,172.00,1032
30-Mar-21,176.50,176.50,175.90,175.90,1231
29-Mar-21,177.10,177.60,177.10,177.60,2130
26-Mar-21,172.99,174.00,172.99,174.00,2081
12-Feb-21,148.10,148.10,148.10,148.10,3258
12-Jan-21,158.72,158.72,151.40,151.40,616
11-Jan-21,158.53,158.72,158.53,158.72,32061
08-Jan-21,154.65,154.65,154.65,154.65,309
06-Jan-21,157.71,157.98,157.06,157.30,164717
17-Dec-20,151.44,151.44,151.44,151.44,151
14-Dec-20,153.63,153.63,153.63,153.63,153
11-Dec-20,162.50,162.50,162.50,162.50,162
04-Dec-20,153.21,153.77,153.21,153.77,76758
24-Nov-20,168.90,168.90,167.50,168.58,7570
21-Oct-20,183.81,183.81,183.81,183.81,91905
28-Sep-20,174.76,174.76,174.76,174.76,87380
06-Aug-20,167.20,167.20,167.20,167.20,1672
25-Mar-20,135.01,135.01,135.01,135.01,67505
*exoneração de responsabilidade e termos de uso