Cotação atual, histórico e gráfico do papel: C1NC34

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 C1NC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	3,10%	11,76	391,56	391,56	391,56	391,56	1K	1
16/04/2024	0,29%	1,08	379,80	379,80	379,80	379,80	2K	1
15/04/2024	5,09%	18,36	378,72	378,72	378,72	378,72	1K	1
12/04/2024	-0,99%	-3,60	360,36	360,36	360,36	360,36	360	1
11/04/2024	-0,39%	-1,44	363,96	362,88	362,88	366,12	26K	71
10/04/2024	0,16%	0,58	365,40	365,40	365,40	365,40	1K	1
09/04/2024	-0,60%	-2,22	364,82	364,82	364,82	364,82	729	1
08/04/2024	-0,14%	-0,52	367,04	367,04	367,04	367,04	367	1
05/04/2024	1,16%	4,22	367,56	367,56	367,56	367,56	735	1
04/04/2024	-1,21%	-4,44	363,34	363,34	363,34	363,34	726	1
03/04/2024	0,11%	0,42	367,78	367,78	367,78	367,78	2K	1

02/04/2024	-7,38%	-29,27	367,36	367,36	367,36	367,36	1K	1
01/04/2024	0,49%	1,95	396,63	396,63	396,63	396,63	396	1
28/03/2024	1,30%	5,07	394,68	394,68	394,68	394,68	394	1
27/03/2024	1,51%	5,81	389,61	389,61	389,61	389,61	2K	1
25/03/2024	-0,10%	-0,38	383,80	383,80	383,80	383,80	383	1
22/03/2024	-0,09%	-0,36	384,18	384,18	384,18	384,18	768	1
21/03/2024	-0,69%	-2,66	384,54	384,54	384,54	384,54	2K	1
20/03/2024	0,07%	0,28	387,20	389,20	387,20	389,20	36K	2
18/03/2024	2,54%	9,58	386,92	386,92	386,92	386,92	773	1
15/03/2024	-0,10%	-0,38	377,34	377,34	377,34	377,34	377	1
14/03/2024	-1,29%	-4,94	377,72	377,72	377,72	377,72	12K	1
13/03/2024	-0,32%	-1,23	382,66	382,66	382,66	382,66	765	1
12/03/2024	-1,27%	-4,94	383,89	383,89	383,89	383,89	383	1
11/03/2024	-0,60%	-2,34	388,83	388,83	388,83	388,83	388	1
08/03/2024	-0,45%	-1,75	391,17	391,17	391,17	391,17	782	1
07/03/2024	2,69%	10,28	392,92	391,78	391,78	392,92	784	2
06/03/2024	-0,49%	-1,90	382,64	382,64	382,64	382,64	1K	1
01/03/2024	-1,10%	-4,29	384,54	384,54	384,54	384,54	34K	2
29/02/2024	-0,71%	-2,77	388,83	388,83	388,83	388,83	388	1
28/02/2024	-1,51%	-6,00	391,60	391,60	391,60	391,60	1K	1
27/02/2024	-0,60%	-2,40	397,60	397,60	397,60	397,60	795	1
26/02/2024	0,81%	3,20	400,00	398,40	398,40	400,00	798	2
23/02/2024	0,07%	0,28	396,80	396,80	396,80	396,80	1K	1
22/02/2024	1,77%	6,91	396,52	396,52	396,52	396,52	396	1
21/02/2024	0,10%	0,37	389,61	389,61	389,61	389,61	2K	1
15/02/2024	1,52%	5,82	389,24	389,24	389,24	389,24	778	1
14/02/2024	0,30%	1,14	383,42	383,42	383,42	383,42	1K	1
09/02/2024	0,90%	3,40	382,28	382,28	382,28	382,28	382	1
08/02/2024	0,69%	2,59	378,88	378,88	378,88	378,88	378	1
06/02/2024	0,99%	3,70	376,29	376,29	376,29	376,29	376	1
02/02/2024	0,20%	0,74	372,59	372,59	372,59	372,59	1K	1
01/02/2024	0,12%	0,46	371,85	371,85	371,85	371,85	743	1
31/01/2024	0,38%	1,39	371,39	371,39	371,39	371,39	371	1
30/01/2024	1,16%	4,24	370,00	370,00	370,00	370,00	740	1
29/01/2024	-2,12%	-7,94	365,76	365,76	365,76	365,76	1K	1
24/01/2024	-0,86%	-3,26	373,70	373,70	373,70	373,70	373	1
23/01/2024	0,18%	0,67	376,96	376,96	376,96	376,96	376	1
22/01/2024	1,56%	5,79	376,29	374,44	374,44	376,29	1K	2
19/01/2024	-1,22%	-4,56	370,50	370,50	370,50	370,50	370	1
18/01/2024	-2,85%	-11,02	375,06	375,06	375,06	375,06	375	1
16/01/2024	0,27%	1,03	386,08	386,08	385,70	386,08	80K	4
12/01/2024	-0,57%	-2,21	385,05	385,05	385,05	385,05	770	1
11/01/2024	2,03%	7,69	387,26	387,26	387,26	387,26	387	1
09/01/2024	2,03%	7,55	379,57	379,57	379,57	379,57	379	1
08/01/2024	-1,71%	-6,46	372,02	372,02	372,02	372,02	1K	1
05/01/2024	0,61%	2,28	378,48	378,48	378,48	378,48	756	1
04/01/2024	0,00%	0,00	376,20	376,20	376,20	376,20	38K	3
02/01/2024	5,07%	18,15	376,20	379,08	376,20	379,08	3K	2
28/12/2023	1,38%	4,89	358,05	358,05	358,05	358,05	358	1
27/12/2023	-0,81%	-2,88	353,16	353,16	353,16	353,16	353	1
22/12/2023	0,03%	0,11	356,04	356,04	356,04	356,04	712	1
21/12/2023	-1,03%	-3,71	355,93	355,93	355,93	355,93	355	1
19/12/2023	-1,82%	-6,66	359,64	362,60	359,64	362,60	1K	3
18/12/2023	1,23%	4,44	366,30	366,30	366,30	366,30	732	1
15/12/2023	-2,03%	-7,50	361,86	361,86	361,86	361,86	361	1
14/12/2023	-2,40%	-9,07	369,36	369,36	369,36	369,36	369	1
13/12/2023	-0,12%	-0,45	378,43	378,43	378,43	378,43	378	1
12/12/2023	4,10%	14,92	378,88	378,88	378,88	378,88	1K	1
11/12/2023	-0,15%	-0,53	363,96	363,96	363,96	363,96	1K	1
08/12/2023	0,83%	3,00	364,49	364,49	364,49	364,49	364	1
07/12/2023	-1,11%	-4,07	361,49	361,49	361,49	361,49	722	1
06/12/2023	0,51%	1,85	365,56	365,56	365,56	365,56	731	1
04/12/2023	-0,46%	-1,69	363,71	365,40	363,71	365,40	38K	2
01/12/2023	1,75%	6,30	365,40	363,96	363,96	365,40	4K	2
30/11/2023	4,56%	15,66	359,10	359,10	359,10	359,10	1K	1
29/11/2023	-4,17%	-14,93	343,44	343,44	343,44	343,44	686	1
28/11/2023	-2,21%	-8,11	358,37	367,56	358,37	367,56	4K	2
24/11/2023	1,86%	6,68	366,48	366,48	366,48	366,48	732	1
21/11/2023	2,01%	7,10	359,80	359,80	359,80	359,80	3K	1
20/11/2023	-0,94%	-3,34	352,70	352,70	352,70	352,70	2K	1
17/11/2023	0,22%	0,77	356,04	354,24	354,24	356,04	1K	2
16/11/2023	-0,39%	-1,38	355,27	355,27	355,27	355,27	355	1
14/11/2023	0,89%	3,15	356,65	357,70	356,65	357,71	73K	3
13/11/2023	0,00%	0,00	353,50	353,50	353,50	353,50	353	1
10/11/2023	3,00%	10,29	353,50	353,50	353,50	353,50	353	1
08/11/2023	-2,43%	-8,54	343,21	343,21	343,21	343,21	1K	1
07/11/2023	1,63%	5,63	351,75	351,75	351,75	351,75	3K	1
06/11/2023	1,50%	5,10	346,12	346,12	346,12	346,12	3K	1
03/11/2023	-2,17%	-7,58	341,02	341,02	341,02	341,02	1K	1
01/11/2023	0,62%	2,14	348,60	348,60	348,60	348,60	1K	1
31/10/2023	1,19%	4,08	346,46	346,46	346,46	346,46	346	1
30/10/2023	1,82%	6,12	342,38	342,38	342,38	342,38	1K	1
27/10/2023	-1,49%	-5,10	336,26	336,26	336,26	336,26	1K	1
26/10/2023	0,03%	0,11	341,36	341,36	341,36	341,36	1K	1
25/10/2023	-2,59%	-9,08	341,25	341,25	341,25	341,25	341	1
24/10/2023	-3,36%	-12,19	350,33	350,33	350,33	350,33	1K	1
20/10/2023	-0,05%	-0,17	362,52	362,52	362,52	362,52	362	1
19/10/2023	-1,32%	-4,87	362,69	362,69	362,69	362,69	362	1
18/10/2023	0,99%	3,60	367,56	367,56	367,56	367,56	367	1
17/10/2023	1,15%	4,14	363,96	362,67	362,67	363,96	1K	2
16/10/2023	-0,45%	-1,62	359,82	359,82	359,82	359,82	3K	1
13/10/2023	1,21%	4,32	361,44	361,44	361,44	361,44	361	1
11/10/2023	-0,40%	-1,44	357,12	357,12	357,12	357,12	357	1
10/10/2023	-1,29%	-4,70	358,56	358,56	358,56	358,56	1K	1
09/10/2023	0,48%	1,75	363,26	363,26	363,26	363,26	1K	1
06/10/2023	1,64%	5,83	361,51	361,51	361,51	361,51	361	1
05/10/2023	0,17%	0,62	355,68	355,68	355,68	355,68	355	1
04/10/2023	1,72%	5,99	355,06	355,06	355,06	355,06	2K	1
03/10/2023	-0,27%	-0,93	349,07	350,35	349,07	350,35	323K	5
02/10/2023	0,63%	2,20	350,00	350,00	350,00	350,00	9K	1
29/09/2023	-0,88%	-3,10	347,80	347,80	347,80	347,80	4K	2
28/09/2023	-0,41%	-1,46	350,90	350,90	350,90	350,90	1K	1
27/09/2023	0,88%	3,06	352,36	352,36	352,36	352,36	8K	1
26/09/2023	0,43%	1,48	349,30	349,30	349,30	349,30	698	1
25/09/2023	3,03%	10,24	347,82	344,09	344,09	347,82	16K	2
22/09/2023	-1,59%	-5,44	337,58	337,58	337,58	337,58	13K	1
21/09/2023	3,09%	10,27	343,02	343,02	343,02	343,02	62K	1
20/09/2023	1,36%	4,46	332,75	332,75	332,75	332,75	7K	1
19/09/2023	-0,60%	-1,98	328,29	328,29	328,29	328,29	5K	1
18/09/2023	-0,18%	-0,60	330,27	330,27	330,27	330,27	330	1
15/09/2023	-0,27%	-0,88	330,87	330,87	330,87	330,87	330	1
14/09/2023	-1,55%	-5,24	331,75	330,82	330,82	331,75	1K	4
13/09/2023	2,43%	7,98	336,99	336,99	336,99	336,99	3K	1
12/09/2023	-0,10%	-0,33	329,01	329,01	329,01	329,01	658	1
11/09/2023	0,98%	3,20	329,34	328,68	328,68	329,34	2K	2
08/09/2023	3,14%	9,94	326,14	326,14	326,14	326,14	326	1
06/09/2023	2,51%	7,73	316,20	316,20	316,20	316,20	316	1
05/09/2023	2,03%	6,15	308,47	309,15	308,47	309,15	3K	2
01/09/2023	-1,14%	-3,48	302,32	300,99	300,99	302,32	603	2
31/08/2023	-0,76%	-2,34	305,80	305,80	305,80	305,80	6K	1
30/08/2023	-1,29%	-4,03	308,14	307,68	307,68	308,14	4K	2
29/08/2023	-0,10%	-0,31	312,17	312,17	312,17	312,17	624	2
28/08/2023	-	-	312,48	312,48	312,48	312,48	2K	1

Date,Open,High,Low,Close,Volume
19-Apr-24,391.56,391.56,391.56,391.56,1174
16-Apr-24,379.80,379.80,379.80,379.80,1899
15-Apr-24,378.72,378.72,378.72,378.72,1136
12-Apr-24,360.36,360.36,360.36,360.36,360
11-Apr-24,362.88,366.12,362.88,363.96,25852
10-Apr-24,365.40,365.40,365.40,365.40,1096
09-Apr-24,364.82,364.82,364.82,364.82,729
08-Apr-24,367.04,367.04,367.04,367.04,367
05-Apr-24,367.56,367.56,367.56,367.56,735
04-Apr-24,363.34,363.34,363.34,363.34,726
03-Apr-24,367.78,367.78,367.78,367.78,2206
02-Apr-24,367.36,367.36,367.36,367.36,1469
01-Apr-24,396.63,396.63,396.63,396.63,396
28-Mar-24,394.68,394.68,394.68,394.68,394
27-Mar-24,389.61,389.61,389.61,389.61,1558
25-Mar-24,383.80,383.80,383.80,383.80,383
22-Mar-24,384.18,384.18,384.18,384.18,768
21-Mar-24,384.54,384.54,384.54,384.54,1922
20-Mar-24,389.20,389.20,387.20,387.20,36181
18-Mar-24,386.92,386.92,386.92,386.92,773
15-Mar-24,377.34,377.34,377.34,377.34,377
14-Mar-24,377.72,377.72,377.72,377.72,11709
13-Mar-24,382.66,382.66,382.66,382.66,765
12-Mar-24,383.89,383.89,383.89,383.89,383
11-Mar-24,388.83,388.83,388.83,388.83,388
08-Mar-24,391.17,391.17,391.17,391.17,782
07-Mar-24,391.78,392.92,391.78,392.92,784
06-Mar-24,382.64,382.64,382.64,382.64,1147
01-Mar-24,384.54,384.54,384.54,384.54,33839
29-Feb-24,388.83,388.83,388.83,388.83,388
28-Feb-24,391.60,391.60,391.60,391.60,1174
27-Feb-24,397.60,397.60,397.60,397.60,795
26-Feb-24,398.40,400.00,398.40,400.00,798
23-Feb-24,396.80,396.80,396.80,396.80,1190
22-Feb-24,396.52,396.52,396.52,396.52,396
21-Feb-24,389.61,389.61,389.61,389.61,1558
15-Feb-24,389.24,389.24,389.24,389.24,778
14-Feb-24,383.42,383.42,383.42,383.42,1150
09-Feb-24,382.28,382.28,382.28,382.28,382
08-Feb-24,378.88,378.88,378.88,378.88,378
06-Feb-24,376.29,376.29,376.29,376.29,376
02-Feb-24,372.59,372.59,372.59,372.59,1117
01-Feb-24,371.85,371.85,371.85,371.85,743
31-Jan-24,371.39,371.39,371.39,371.39,371
30-Jan-24,370.00,370.00,370.00,370.00,740
29-Jan-24,365.76,365.76,365.76,365.76,1097
24-Jan-24,373.70,373.70,373.70,373.70,373
23-Jan-24,376.96,376.96,376.96,376.96,376
22-Jan-24,374.44,376.29,374.44,376.29,1125
19-Jan-24,370.50,370.50,370.50,370.50,370
18-Jan-24,375.06,375.06,375.06,375.06,375
16-Jan-24,386.08,386.08,385.70,386.08,79842
12-Jan-24,385.05,385.05,385.05,385.05,770
11-Jan-24,387.26,387.26,387.26,387.26,387
09-Jan-24,379.57,379.57,379.57,379.57,379
08-Jan-24,372.02,372.02,372.02,372.02,1488
05-Jan-24,378.48,378.48,378.48,378.48,756
04-Jan-24,376.20,376.20,376.20,376.20,37620
02-Jan-24,379.08,379.08,376.20,376.20,3021
28-Dec-23,358.05,358.05,358.05,358.05,358
27-Dec-23,353.16,353.16,353.16,353.16,353
22-Dec-23,356.04,356.04,356.04,356.04,712
21-Dec-23,355.93,355.93,355.93,355.93,355
19-Dec-23,362.60,362.60,359.64,359.64,1084
18-Dec-23,366.30,366.30,366.30,366.30,732
15-Dec-23,361.86,361.86,361.86,361.86,361
14-Dec-23,369.36,369.36,369.36,369.36,369
13-Dec-23,378.43,378.43,378.43,378.43,378
12-Dec-23,378.88,378.88,378.88,378.88,1136
11-Dec-23,363.96,363.96,363.96,363.96,1455
08-Dec-23,364.49,364.49,364.49,364.49,364
07-Dec-23,361.49,361.49,361.49,361.49,722
06-Dec-23,365.56,365.56,365.56,365.56,731
04-Dec-23,365.40,365.40,363.71,363.71,38358
01-Dec-23,363.96,365.40,363.96,365.40,4005
30-Nov-23,359.10,359.10,359.10,359.10,1436
29-Nov-23,343.44,343.44,343.44,343.44,686
28-Nov-23,367.56,367.56,358.37,358.37,4392
24-Nov-23,366.48,366.48,366.48,366.48,732
21-Nov-23,359.80,359.80,359.80,359.80,2878
20-Nov-23,352.70,352.70,352.70,352.70,2468
17-Nov-23,354.24,356.04,354.24,356.04,1418
16-Nov-23,355.27,355.27,355.27,355.27,355
14-Nov-23,357.70,357.71,356.65,356.65,72611
13-Nov-23,353.50,353.50,353.50,353.50,353
10-Nov-23,353.50,353.50,353.50,353.50,353
08-Nov-23,343.21,343.21,343.21,343.21,1372
07-Nov-23,351.75,351.75,351.75,351.75,3165
06-Nov-23,346.12,346.12,346.12,346.12,2768
03-Nov-23,341.02,341.02,341.02,341.02,1364
01-Nov-23,348.60,348.60,348.60,348.60,1394
31-Oct-23,346.46,346.46,346.46,346.46,346
30-Oct-23,342.38,342.38,342.38,342.38,1027
27-Oct-23,336.26,336.26,336.26,336.26,1008
26-Oct-23,341.36,341.36,341.36,341.36,1024
25-Oct-23,341.25,341.25,341.25,341.25,341
24-Oct-23,350.33,350.33,350.33,350.33,1050
20-Oct-23,362.52,362.52,362.52,362.52,362
19-Oct-23,362.69,362.69,362.69,362.69,362
18-Oct-23,367.56,367.56,367.56,367.56,367
17-Oct-23,362.67,363.96,362.67,363.96,1453
16-Oct-23,359.82,359.82,359.82,359.82,2518
13-Oct-23,361.44,361.44,361.44,361.44,361
11-Oct-23,357.12,357.12,357.12,357.12,357
10-Oct-23,358.56,358.56,358.56,358.56,1075
09-Oct-23,363.26,363.26,363.26,363.26,1089
06-Oct-23,361.51,361.51,361.51,361.51,361
05-Oct-23,355.68,355.68,355.68,355.68,355
04-Oct-23,355.06,355.06,355.06,355.06,1775
03-Oct-23,350.35,350.35,349.07,349.07,322646
02-Oct-23,350.00,350.00,350.00,350.00,9100
29-Sep-23,347.80,347.80,347.80,347.80,4173
28-Sep-23,350.90,350.90,350.90,350.90,1052
27-Sep-23,352.36,352.36,352.36,352.36,8104
26-Sep-23,349.30,349.30,349.30,349.30,698
25-Sep-23,344.09,347.82,344.09,347.82,15857
22-Sep-23,337.58,337.58,337.58,337.58,12828
21-Sep-23,343.02,343.02,343.02,343.02,61743
20-Sep-23,332.75,332.75,332.75,332.75,6987
19-Sep-23,328.29,328.29,328.29,328.29,4924
18-Sep-23,330.27,330.27,330.27,330.27,330
15-Sep-23,330.87,330.87,330.87,330.87,330
14-Sep-23,330.82,331.75,330.82,331.75,1324
13-Sep-23,336.99,336.99,336.99,336.99,3369
12-Sep-23,329.01,329.01,329.01,329.01,658
11-Sep-23,328.68,329.34,328.68,329.34,1975
08-Sep-23,326.14,326.14,326.14,326.14,326
06-Sep-23,316.20,316.20,316.20,316.20,316
05-Sep-23,309.15,309.15,308.47,308.47,3393
01-Sep-23,300.99,302.32,300.99,302.32,603
31-Aug-23,305.80,305.80,305.80,305.80,5810
30-Aug-23,307.68,308.14,307.68,308.14,3697
29-Aug-23,312.17,312.17,312.17,312.17,624
28-Aug-23,312.48,312.48,312.48,312.48,2499

*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: C1NC34