Cotação atual, histórico e gráfico do papel: C1NP34

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 C1NP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2025	-4,36%	-8,55	187,53	187,53	187,53	187,53	375	1
06/02/2025	4,14%	7,79	196,08	196,08	196,08	196,08	588	1
05/02/2025	-1,25%	-2,39	188,29	188,29	188,29	188,29	1K	1
29/01/2025	0,32%	0,60	190,68	190,68	190,68	190,68	190	1
28/01/2025	-1,37%	-2,64	190,08	190,08	190,08	190,08	190	1
23/01/2025	0,15%	0,29	192,72	201,59	192,72	201,59	394	2
05/12/2024	33,66%	48,46	192,43	192,43	192,43	192,43	3K	3

12/08/2024	-5,16%	-7,83	143,97	143,97	143,97	143,97	2K	3
09/05/2024	0,54%	0,82	151,80	151,17	151,17	151,80	1K	4
13/06/2022	-1,13%	-1,72	150,98	150,98	150,98	150,98	603	1
27/05/2022	-0,97%	-1,50	152,70	152,25	151,80	152,70	185K	96
18/05/2022	-1,76%	-2,76	154,20	155,00	153,90	155,40	17K	58
17/05/2022	-0,18%	-0,28	156,96	156,64	155,68	156,96	7K	43
16/05/2022	0,49%	0,76	157,24	158,57	157,24	159,33	11K	67
13/05/2022	0,62%	0,96	156,48	156,00	155,84	156,64	14K	36
06/05/2022	0,08%	0,12	155,52	156,32	155,36	157,12	5K	29
05/05/2022	0,97%	1,50	155,40	156,90	155,25	157,20	18K	47
04/05/2022	-1,09%	-1,69	153,90	155,25	153,30	156,60	37K	141
28/04/2022	5,52%	8,14	155,59	155,59	155,59	155,59	933	1
28/03/2022	0,00%	0,00	147,45	147,45	147,45	147,45	147	1
16/03/2022	-1,40%	-2,10	147,45	148,65	146,55	148,65	9K	64
15/03/2022	9,56%	13,05	149,55	148,22	147,59	149,55	67K	53
13/09/2021	3,41%	4,50	136,50	136,50	136,50	136,50	10K	3
01/09/2021	-4,67%	-6,46	132,00	132,00	132,00	132,00	2K	1
10/08/2021	-0,30%	-0,42	138,46	138,46	138,46	138,46	138	1
09/08/2021	6,02%	7,88	138,88	139,50	138,88	139,50	2K	2
29/07/2021	4,97%	6,20	131,00	130,39	130,39	131,00	392	3
15/07/2021	-0,47%	-0,59	124,80	125,36	124,80	125,36	250	2
14/07/2021	0,28%	0,35	125,39	125,39	125,39	125,39	125	1
02/07/2021	-4,77%	-6,26	125,04	125,27	125,04	125,27	250	2
09/06/2021	0,15%	0,20	131,30	131,30	131,30	131,30	9K	1
29/04/2021	-2,46%	-3,30	131,10	131,10	131,10	131,10	131	1
22/04/2021	8,13%	10,10	134,40	134,40	134,40	134,40	134	1
25/03/2021	1,30%	1,60	124,30	124,60	124,30	124,60	373	2
22/03/2021	-0,81%	-1,00	122,70	122,70	122,70	122,70	122	1
19/03/2021	13,27%	14,49	123,70	122,99	122,99	123,70	246	2
26/02/2021	-4,85%	-5,57	109,21	108,39	108,39	109,21	131K	2
10/02/2021	1,23%	1,40	114,78	114,78	114,78	114,78	69K	1
03/02/2021	-2,01%	-2,32	113,38	113,38	113,38	113,38	1M	59
01/02/2021	1,36%	1,55	115,70	115,96	115,70	115,96	231	2
20/01/2021	-0,09%	-0,10	114,15	114,15	114,15	114,15	8K	1
19/01/2021	0,37%	0,42	114,25	114,35	114,25	114,35	228	2
11/01/2021	-1,87%	-2,17	113,83	113,83	113,83	113,83	68K	1
07/01/2021	-0,97%	-1,14	116,00	116,00	116,00	116,00	4K	1
06/01/2021	3,21%	3,64	117,14	117,26	117,14	117,26	71K	2
05/01/2021	0,89%	1,00	113,50	112,90	112,90	113,50	7K	3
29/12/2020	0,55%	0,62	112,50	112,64	112,50	112,64	22K	3
17/12/2020	0,00%	0,00	111,88	111,88	111,88	111,88	111	1
14/12/2020	-8,82%	-10,82	111,88	111,89	111,88	111,89	223	2
09/12/2020	4,35%	5,11	122,70	122,70	122,70	122,70	122	1
04/12/2020	-10,30%	-13,50	117,59	117,20	116,65	117,59	144K	74
25/11/2020	1,63%	2,10	131,09	131,09	131,09	131,09	66K	1
09/11/2020	5,38%	6,58	128,99	128,99	128,99	128,99	2M	28
30/10/2020	1,04%	1,26	122,41	122,41	122,41	122,41	18K	2
21/10/2020	2,67%	3,15	121,15	121,15	121,15	121,15	73K	2
20/10/2020	0,01%	0,01	118,00	117,23	117,23	118,00	318K	14
08/10/2020	11,65%	12,31	117,99	117,99	117,99	117,99	235	2
04/09/2020	2,31%	2,39	105,68	106,21	105,68	106,21	6K	3
06/08/2020	25,34%	20,88	103,29	103,40	103,29	104,00	185K	7
16/04/2020	6,89%	5,31	82,41	83,89	82,41	83,89	83K	4
26/03/2020	-0,21%	-0,16	77,10	77,10	77,10	77,10	46K	1
25/03/2020	24,41%	15,16	77,26	77,26	77,26	77,26	46K	5
23/03/2020	-3,74%	-2,41	62,10	64,28	62,10	64,28	127K	29
20/03/2020	-39,56%	-42,22	64,51	62,29	62,29	64,51	103K	14
03/03/2020	1,10%	1,16	106,73	106,73	106,73	106,73	64K	6
02/03/2020	-5,32%	-5,93	105,57	105,57	105,57	105,57	6K	1
27/02/2020	-4,33%	-5,05	111,50	111,50	111,50	111,50	67K	3
10/02/2020	-	-	116,55	116,55	116,55	116,55	70K	1

Date,Open,High,Low,Close,Volume
10-Feb-25,187.53,187.53,187.53,187.53,375
06-Feb-25,196.08,196.08,196.08,196.08,588
05-Feb-25,188.29,188.29,188.29,188.29,1129
29-Jan-25,190.68,190.68,190.68,190.68,190
28-Jan-25,190.08,190.08,190.08,190.08,190
23-Jan-25,201.59,201.59,192.72,192.72,394
05-Dec-24,192.43,192.43,192.43,192.43,2501
12-Aug-24,143.97,143.97,143.97,143.97,1871
09-May-24,151.17,151.80,151.17,151.80,1211
13-Jun-22,150.98,150.98,150.98,150.98,603
27-May-22,152.25,152.70,151.80,152.70,184989
18-May-22,155.00,155.40,153.90,154.20,16579
17-May-22,156.64,156.96,155.68,156.96,6725
16-May-22,158.57,159.33,157.24,157.24,11221
13-May-22,156.00,156.64,155.84,156.48,14372
06-May-22,156.32,157.12,155.36,155.52,4684
05-May-22,156.90,157.20,155.25,155.40,17817
04-May-22,155.25,156.60,153.30,153.90,37106
28-Apr-22,155.59,155.59,155.59,155.59,933
28-Mar-22,147.45,147.45,147.45,147.45,147
16-Mar-22,148.65,148.65,146.55,147.45,9438
15-Mar-22,148.22,149.55,147.59,149.55,66639
13-Sep-21,136.50,136.50,136.50,136.50,10237
01-Sep-21,132.00,132.00,132.00,132.00,1716
10-Aug-21,138.46,138.46,138.46,138.46,138
09-Aug-21,139.50,139.50,138.88,138.88,1952
29-Jul-21,130.39,131.00,130.39,131.00,392
15-Jul-21,125.36,125.36,124.80,124.80,250
14-Jul-21,125.39,125.39,125.39,125.39,125
02-Jul-21,125.27,125.27,125.04,125.04,250
09-Jun-21,131.30,131.30,131.30,131.30,9191
29-Apr-21,131.10,131.10,131.10,131.10,131
22-Apr-21,134.40,134.40,134.40,134.40,134
25-Mar-21,124.60,124.60,124.30,124.30,373
22-Mar-21,122.70,122.70,122.70,122.70,122
19-Mar-21,122.99,123.70,122.99,123.70,246
26-Feb-21,108.39,109.21,108.39,109.21,130560
10-Feb-21,114.78,114.78,114.78,114.78,68868
03-Feb-21,113.38,113.38,113.38,113.38,1417250
01-Feb-21,115.96,115.96,115.70,115.70,231
20-Jan-21,114.15,114.15,114.15,114.15,7990
19-Jan-21,114.35,114.35,114.25,114.25,228
11-Jan-21,113.83,113.83,113.83,113.83,68298
07-Jan-21,116.00,116.00,116.00,116.00,4408
06-Jan-21,117.26,117.26,117.14,117.14,70590
05-Jan-21,112.90,113.50,112.90,113.50,6786
29-Dec-20,112.64,112.64,112.50,112.50,22401
17-Dec-20,111.88,111.88,111.88,111.88,111
14-Dec-20,111.89,111.89,111.88,111.88,223
09-Dec-20,122.70,122.70,122.70,122.70,122
04-Dec-20,117.20,117.59,116.65,117.59,144145
25-Nov-20,131.09,131.09,131.09,131.09,65545
09-Nov-20,128.99,128.99,128.99,128.99,1547880
30-Oct-20,122.41,122.41,122.41,122.41,18361
21-Oct-20,121.15,121.15,121.15,121.15,72690
20-Oct-20,117.23,118.00,117.23,118.00,318007
08-Oct-20,117.99,117.99,117.99,117.99,235
04-Sep-20,106.21,106.21,105.68,105.68,6349
06-Aug-20,103.40,104.00,103.29,103.29,185374
16-Apr-20,83.89,83.89,82.41,82.41,83298
26-Mar-20,77.10,77.10,77.10,77.10,46260
25-Mar-20,77.26,77.26,77.26,77.26,45583
23-Mar-20,64.28,64.28,62.10,62.10,126633
20-Mar-20,62.29,64.51,62.29,64.51,103021
03-Mar-20,106.73,106.73,106.73,106.73,64038
02-Mar-20,105.57,105.57,105.57,105.57,6334
27-Feb-20,111.50,111.50,111.50,111.50,66900
10-Feb-20,116.55,116.55,116.55,116.55,69930

*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: C1NP34