Cotação atual, histórico e gráfico do papel: C1NS34

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 C1NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,99%	3,92	400,80	400,80	400,80	400,80	801	1
12/04/2024	-3,67%	-15,12	396,88	396,88	396,88	396,88	396	1
11/04/2024	2,08%	8,38	412,00	412,00	412,00	412,00	824	1
10/04/2024	-3,39%	-14,17	403,62	403,62	403,62	403,62	1K	1
09/04/2024	0,63%	2,60	417,79	415,56	415,33	417,79	125K	3
08/04/2024	0,95%	3,90	415,19	414,25	414,25	415,19	83K	2
05/04/2024	-0,57%	-2,37	411,29	411,29	411,29	411,29	822	1
04/04/2024	-3,99%	-17,20	413,66	413,66	413,66	413,66	413	1
03/04/2024	0,30%	1,29	430,86	430,86	430,86	430,86	2K	1
02/04/2024	-1,06%	-4,59	429,57	426,56	426,13	429,57	46K	4
01/04/2024	0,46%	1,98	434,16	434,16	434,16	434,16	434	1

28/03/2024	2,74%	11,52	432,18	432,18	432,18	432,18	432	1
27/03/2024	0,20%	0,82	420,66	420,66	420,66	420,66	2K	1
25/03/2024	0,46%	1,94	419,84	419,84	419,84	419,84	42K	1
22/03/2024	0,62%	2,57	417,90	417,90	417,90	417,90	29K	1
21/03/2024	0,62%	2,54	415,33	415,33	415,33	415,33	1K	1
20/03/2024	0,58%	2,38	412,79	410,82	410,82	412,79	23K	2
19/03/2024	0,79%	3,21	410,41	410,41	410,41	410,41	21K	1
18/03/2024	2,26%	9,01	407,20	407,20	407,20	407,20	407	1
15/03/2024	1,59%	6,24	398,19	398,19	398,19	398,19	398	1
14/03/2024	-0,10%	-0,39	391,95	391,95	391,95	391,95	783	1
13/03/2024	0,30%	1,17	392,34	392,34	392,34	392,34	392	1
12/03/2024	0,04%	0,17	391,17	391,17	391,17	391,17	391	1
11/03/2024	1,27%	4,90	391,00	386,10	386,10	391,00	39K	2
08/03/2024	2,84%	10,66	386,10	386,10	386,10	386,10	386	1
06/03/2024	-1,28%	-4,88	375,44	375,44	375,44	375,44	1K	1
01/03/2024	1,03%	3,89	380,32	380,32	380,32	380,32	380	1
29/02/2024	0,83%	3,10	376,43	376,43	376,43	376,43	376	1
28/02/2024	0,90%	3,33	373,33	373,33	373,33	373,33	746	1
27/02/2024	-0,79%	-2,96	370,00	370,00	370,00	370,00	740	1
23/02/2024	1,20%	4,44	372,96	372,96	372,96	372,96	745	1
22/02/2024	-0,64%	-2,39	368,52	368,52	368,52	368,52	368	1
21/02/2024	-1,37%	-5,14	370,91	370,91	370,91	370,91	1K	1
15/02/2024	1,34%	4,97	376,05	378,27	376,05	378,27	13K	2
14/02/2024	0,59%	2,19	371,08	371,08	371,08	371,08	1K	1
09/02/2024	-0,60%	-2,22	368,89	368,89	368,89	368,89	368	1
08/02/2024	1,36%	4,99	371,11	371,11	371,11	371,11	371	1
06/02/2024	0,79%	2,88	366,12	371,16	366,12	371,16	11K	2
02/02/2024	0,10%	0,36	363,24	363,24	363,24	363,24	726	1
01/02/2024	-0,81%	-2,95	362,88	362,52	362,52	362,88	18K	2
31/01/2024	-2,11%	-7,87	365,83	368,15	365,83	368,15	8K	2
30/01/2024	3,39%	12,26	373,70	373,70	373,70	373,70	747	1
29/01/2024	0,72%	2,60	361,44	361,44	361,44	361,44	1K	1
26/01/2024	1,11%	3,94	358,84	358,84	358,84	358,84	358	1
25/01/2024	-2,68%	-9,78	354,90	354,90	354,90	354,90	4K	1
23/01/2024	0,30%	1,08	364,68	364,68	364,68	364,68	729	1
22/01/2024	2,85%	10,08	363,60	361,69	361,69	363,60	1K	2
16/01/2024	-1,91%	-6,88	353,52	353,52	353,52	353,52	1K	1
12/01/2024	-0,28%	-1,01	360,40	360,40	360,40	360,40	360	1
11/01/2024	0,19%	0,69	361,41	358,20	358,20	361,41	8K	2
09/01/2024	-1,52%	-5,58	360,72	360,72	360,72	360,72	360	1
05/01/2024	-0,40%	-1,48	366,30	366,30	366,30	366,30	732	1
04/01/2024	-2,78%	-10,52	367,78	367,78	367,78	367,78	367	1
02/01/2024	-0,65%	-2,46	378,30	378,30	378,30	378,30	756	1
28/12/2023	0,80%	3,04	380,76	380,76	380,76	380,76	761	2
22/12/2023	0,98%	3,65	377,72	377,72	377,72	377,72	755	1
21/12/2023	1,92%	7,03	374,07	374,07	374,07	374,07	374	1
19/12/2023	-1,14%	-4,22	367,04	370,00	367,04	370,00	1K	3
18/12/2023	-0,26%	-0,96	371,26	371,26	371,26	371,26	742	1
15/12/2023	-0,36%	-1,34	372,22	372,22	372,22	372,22	372	1
14/12/2023	6,52%	22,86	373,56	373,56	373,56	373,56	373	1
12/12/2023	0,35%	1,23	350,70	350,70	350,70	350,70	701	1
11/12/2023	0,35%	1,22	349,47	349,47	349,47	349,47	349	1
08/12/2023	0,61%	2,10	348,25	348,25	348,25	348,25	348	1
07/12/2023	-0,70%	-2,45	346,15	346,15	346,15	346,15	346	1
06/12/2023	-0,36%	-1,26	348,60	348,60	348,60	348,60	348	1
04/12/2023	0,98%	3,40	349,86	349,86	349,86	349,86	1K	1
01/12/2023	2,31%	7,82	346,46	346,46	346,46	346,46	346	1
30/11/2023	0,80%	2,70	338,64	338,64	338,64	338,64	1K	1
29/11/2023	3,25%	10,56	335,94	333,96	333,96	335,94	1K	2
28/11/2023	-2,51%	-8,38	325,38	325,38	325,38	325,38	650	1
24/11/2023	4,98%	15,82	333,76	333,76	333,76	333,76	333	1
21/11/2023	-0,34%	-1,10	317,94	317,94	317,94	317,94	64K	1
20/11/2023	0,80%	2,53	319,04	319,04	319,04	319,04	319	1
17/11/2023	2,30%	7,13	316,51	316,51	316,51	316,51	633	1
16/11/2023	1,14%	3,50	309,38	309,38	309,38	309,38	309	1
14/11/2023	5,79%	16,75	305,88	305,88	305,88	305,88	611	1
13/11/2023	-0,39%	-1,13	289,13	289,13	289,13	289,13	289	1
10/11/2023	1,04%	2,98	290,26	290,26	290,26	290,26	290	1
08/11/2023	0,88%	2,50	287,28	287,28	287,28	287,28	861	1
07/11/2023	-2,34%	-6,82	284,78	284,78	284,78	284,78	2K	1
06/11/2023	-2,67%	-7,99	291,60	291,60	291,60	291,60	2K	1
03/11/2023	6,61%	18,58	299,59	299,59	299,59	299,59	599	1
01/11/2023	-2,37%	-6,83	281,01	281,01	281,01	281,01	843	1
30/10/2023	1,71%	4,84	287,84	287,28	287,28	287,84	862	2
27/10/2023	-2,63%	-7,64	283,00	283,00	283,00	283,00	849	1
26/10/2023	2,90%	8,18	290,64	290,64	290,64	290,64	581	1
25/10/2023	-3,47%	-10,14	282,46	282,46	282,46	282,46	282	1
24/10/2023	-1,03%	-3,06	292,60	292,60	292,60	292,60	877	1
19/10/2023	-1,57%	-4,73	295,66	295,66	295,66	295,66	295	1
18/10/2023	-2,02%	-6,20	300,39	300,39	300,39	300,39	300	1
17/10/2023	0,75%	2,28	306,59	306,59	306,59	306,59	306	1
16/10/2023	0,23%	0,71	304,31	304,31	304,31	304,31	2K	1
13/10/2023	-2,16%	-6,71	303,60	303,60	303,60	303,60	303	1
10/10/2023	-0,64%	-2,00	310,31	310,31	310,31	310,31	930	1
09/10/2023	-0,05%	-0,17	312,31	312,31	312,31	312,31	936	1
06/10/2023	0,70%	2,17	312,48	312,48	312,48	312,48	312	1
05/10/2023	-0,76%	-2,38	310,31	310,31	310,31	310,31	310	1
04/10/2023	0,93%	2,87	312,69	312,69	312,69	312,69	1K	1
03/10/2023	0,71%	2,17	309,82	307,65	307,65	309,82	210K	3
02/10/2023	-2,69%	-8,51	307,65	307,65	307,65	307,65	3K	1
29/09/2023	-1,18%	-3,76	316,16	316,16	316,16	316,16	6K	1
28/09/2023	2,74%	8,52	319,92	319,92	319,92	319,92	639	1
27/09/2023	4,09%	12,25	311,40	311,40	311,40	311,40	5K	1
26/09/2023	-2,43%	-7,44	299,15	299,15	299,15	299,15	598	1
25/09/2023	-0,94%	-2,91	306,59	306,59	306,59	306,59	2K	1
21/09/2023	-0,94%	-2,93	309,50	309,50	309,50	309,50	7K	1
20/09/2023	0,48%	1,50	312,43	312,43	312,43	312,43	4K	1
19/09/2023	-0,86%	-2,69	310,93	310,93	310,93	310,93	3K	1
18/09/2023	-0,19%	-0,61	313,62	313,62	313,62	313,62	313	1
14/09/2023	3,16%	9,63	314,23	313,26	313,26	314,23	940	3
13/09/2023	-1,96%	-6,10	304,60	304,60	304,60	304,60	2K	1
12/09/2023	-0,46%	-1,44	310,70	310,70	310,70	310,70	621	1
11/09/2023	-0,60%	-1,89	312,14	311,39	311,39	312,14	2K	2
08/09/2023	-1,11%	-3,52	314,03	314,03	314,03	314,03	628	1
06/09/2023	1,24%	3,90	317,55	317,55	317,55	317,55	317	1
05/09/2023	-1,56%	-4,97	313,65	313,65	313,65	313,65	3K	1
01/09/2023	2,09%	6,53	318,62	318,08	318,08	318,62	636	2
31/08/2023	1,30%	3,99	312,09	312,27	312,09	312,27	12K	2
30/08/2023	3,89%	11,53	308,10	308,10	308,10	308,10	2K	1
29/08/2023	0,46%	1,35	296,57	296,48	296,48	296,57	593	2
28/08/2023	2,38%	6,87	295,22	294,53	294,53	295,22	1K	2
25/08/2023	0,69%	1,97	288,35	288,35	288,35	288,35	2K	1
24/08/2023	0,15%	0,44	286,38	286,38	286,38	286,38	286	1
23/08/2023	-1,60%	-4,64	285,94	284,95	284,95	285,94	1K	2
22/08/2023	-1,03%	-3,03	290,58	290,58	290,58	290,58	1K	1
21/08/2023	0,34%	1,00	293,61	293,77	293,61	293,77	587	2
18/08/2023	0,79%	2,28	292,61	292,61	292,61	292,61	877	2
16/08/2023	-2,28%	-6,77	290,33	290,33	290,33	290,33	2K	1
15/08/2023	-3,76%	-11,62	297,10	297,10	297,10	297,10	594	1
14/08/2023	0,38%	1,16	308,72	309,07	308,72	309,07	3K	2
11/08/2023	-0,55%	-1,71	307,56	308,25	306,90	308,25	4K	3
10/08/2023	-0,35%	-1,08	309,27	308,79	308,79	309,27	1K	2
09/08/2023	-	-	310,35	310,35	310,35	310,35	620	1

Date,Open,High,Low,Close,Volume
15-Apr-24,400.80,400.80,400.80,400.80,801
12-Apr-24,396.88,396.88,396.88,396.88,396
11-Apr-24,412.00,412.00,412.00,412.00,824
10-Apr-24,403.62,403.62,403.62,403.62,1210
09-Apr-24,415.56,417.79,415.33,417.79,125480
08-Apr-24,414.25,415.19,414.25,415.19,83265
05-Apr-24,411.29,411.29,411.29,411.29,822
04-Apr-24,413.66,413.66,413.66,413.66,413
03-Apr-24,430.86,430.86,430.86,430.86,2154
02-Apr-24,426.56,429.57,426.13,429.57,45649
01-Apr-24,434.16,434.16,434.16,434.16,434
28-Mar-24,432.18,432.18,432.18,432.18,432
27-Mar-24,420.66,420.66,420.66,420.66,1682
25-Mar-24,419.84,419.84,419.84,419.84,41984
22-Mar-24,417.90,417.90,417.90,417.90,29253
21-Mar-24,415.33,415.33,415.33,415.33,1245
20-Mar-24,410.82,412.79,410.82,412.79,22604
19-Mar-24,410.41,410.41,410.41,410.41,20520
18-Mar-24,407.20,407.20,407.20,407.20,407
15-Mar-24,398.19,398.19,398.19,398.19,398
14-Mar-24,391.95,391.95,391.95,391.95,783
13-Mar-24,392.34,392.34,392.34,392.34,392
12-Mar-24,391.17,391.17,391.17,391.17,391
11-Mar-24,386.10,391.00,386.10,391.00,39001
08-Mar-24,386.10,386.10,386.10,386.10,386
06-Mar-24,375.44,375.44,375.44,375.44,1126
01-Mar-24,380.32,380.32,380.32,380.32,380
29-Feb-24,376.43,376.43,376.43,376.43,376
28-Feb-24,373.33,373.33,373.33,373.33,746
27-Feb-24,370.00,370.00,370.00,370.00,740
23-Feb-24,372.96,372.96,372.96,372.96,745
22-Feb-24,368.52,368.52,368.52,368.52,368
21-Feb-24,370.91,370.91,370.91,370.91,1112
15-Feb-24,378.27,378.27,376.05,376.05,12852
14-Feb-24,371.08,371.08,371.08,371.08,1113
09-Feb-24,368.89,368.89,368.89,368.89,368
08-Feb-24,371.11,371.11,371.11,371.11,371
06-Feb-24,371.16,371.16,366.12,366.12,11354
02-Feb-24,363.24,363.24,363.24,363.24,726
01-Feb-24,362.52,362.88,362.52,362.88,18488
31-Jan-24,368.15,368.15,365.83,365.83,7728
30-Jan-24,373.70,373.70,373.70,373.70,747
29-Jan-24,361.44,361.44,361.44,361.44,1084
26-Jan-24,358.84,358.84,358.84,358.84,358
25-Jan-24,354.90,354.90,354.90,354.90,3549
23-Jan-24,364.68,364.68,364.68,364.68,729
22-Jan-24,361.69,363.60,361.69,363.60,1086
16-Jan-24,353.52,353.52,353.52,353.52,1414
12-Jan-24,360.40,360.40,360.40,360.40,360
11-Jan-24,358.20,361.41,358.20,361.41,7586
09-Jan-24,360.72,360.72,360.72,360.72,360
05-Jan-24,366.30,366.30,366.30,366.30,732
04-Jan-24,367.78,367.78,367.78,367.78,367
02-Jan-24,378.30,378.30,378.30,378.30,756
28-Dec-23,380.76,380.76,380.76,380.76,761
22-Dec-23,377.72,377.72,377.72,377.72,755
21-Dec-23,374.07,374.07,374.07,374.07,374
19-Dec-23,370.00,370.00,367.04,367.04,1107
18-Dec-23,371.26,371.26,371.26,371.26,742
15-Dec-23,372.22,372.22,372.22,372.22,372
14-Dec-23,373.56,373.56,373.56,373.56,373
12-Dec-23,350.70,350.70,350.70,350.70,701
11-Dec-23,349.47,349.47,349.47,349.47,349
08-Dec-23,348.25,348.25,348.25,348.25,348
07-Dec-23,346.15,346.15,346.15,346.15,346
06-Dec-23,348.60,348.60,348.60,348.60,348
04-Dec-23,349.86,349.86,349.86,349.86,1399
01-Dec-23,346.46,346.46,346.46,346.46,346
30-Nov-23,338.64,338.64,338.64,338.64,1015
29-Nov-23,333.96,335.94,333.96,335.94,1005
28-Nov-23,325.38,325.38,325.38,325.38,650
24-Nov-23,333.76,333.76,333.76,333.76,333
21-Nov-23,317.94,317.94,317.94,317.94,63588
20-Nov-23,319.04,319.04,319.04,319.04,319
17-Nov-23,316.51,316.51,316.51,316.51,633
16-Nov-23,309.38,309.38,309.38,309.38,309
14-Nov-23,305.88,305.88,305.88,305.88,611
13-Nov-23,289.13,289.13,289.13,289.13,289
10-Nov-23,290.26,290.26,290.26,290.26,290
08-Nov-23,287.28,287.28,287.28,287.28,861
07-Nov-23,284.78,284.78,284.78,284.78,1993
06-Nov-23,291.60,291.60,291.60,291.60,1749
03-Nov-23,299.59,299.59,299.59,299.59,599
01-Nov-23,281.01,281.01,281.01,281.01,843
30-Oct-23,287.28,287.84,287.28,287.84,862
27-Oct-23,283.00,283.00,283.00,283.00,849
26-Oct-23,290.64,290.64,290.64,290.64,581
25-Oct-23,282.46,282.46,282.46,282.46,282
24-Oct-23,292.60,292.60,292.60,292.60,877
19-Oct-23,295.66,295.66,295.66,295.66,295
18-Oct-23,300.39,300.39,300.39,300.39,300
17-Oct-23,306.59,306.59,306.59,306.59,306
16-Oct-23,304.31,304.31,304.31,304.31,2434
13-Oct-23,303.60,303.60,303.60,303.60,303
10-Oct-23,310.31,310.31,310.31,310.31,930
09-Oct-23,312.31,312.31,312.31,312.31,936
06-Oct-23,312.48,312.48,312.48,312.48,312
05-Oct-23,310.31,310.31,310.31,310.31,310
04-Oct-23,312.69,312.69,312.69,312.69,1250
03-Oct-23,307.65,309.82,307.65,309.82,209745
02-Oct-23,307.65,307.65,307.65,307.65,2768
29-Sep-23,316.16,316.16,316.16,316.16,6323
28-Sep-23,319.92,319.92,319.92,319.92,639
27-Sep-23,311.40,311.40,311.40,311.40,5293
26-Sep-23,299.15,299.15,299.15,299.15,598
25-Sep-23,306.59,306.59,306.59,306.59,1532
21-Sep-23,309.50,309.50,309.50,309.50,6809
20-Sep-23,312.43,312.43,312.43,312.43,4061
19-Sep-23,310.93,310.93,310.93,310.93,2798
18-Sep-23,313.62,313.62,313.62,313.62,313
14-Sep-23,313.26,314.23,313.26,314.23,940
13-Sep-23,304.60,304.60,304.60,304.60,1827
12-Sep-23,310.70,310.70,310.70,310.70,621
11-Sep-23,311.39,312.14,311.39,312.14,1559
08-Sep-23,314.03,314.03,314.03,314.03,628
06-Sep-23,317.55,317.55,317.55,317.55,317
05-Sep-23,313.65,313.65,313.65,313.65,2509
01-Sep-23,318.08,318.62,318.08,318.62,636
31-Aug-23,312.27,312.27,312.09,312.09,11551
30-Aug-23,308.10,308.10,308.10,308.10,2464
29-Aug-23,296.48,296.57,296.48,296.57,593
28-Aug-23,294.53,295.22,294.53,295.22,1475
25-Aug-23,288.35,288.35,288.35,288.35,1730
24-Aug-23,286.38,286.38,286.38,286.38,286
23-Aug-23,284.95,285.94,284.95,285.94,1428
22-Aug-23,290.58,290.58,290.58,290.58,1452
21-Aug-23,293.77,293.77,293.61,293.61,587
18-Aug-23,292.61,292.61,292.61,292.61,877
16-Aug-23,290.33,290.33,290.33,290.33,1741
15-Aug-23,297.10,297.10,297.10,297.10,594
14-Aug-23,309.07,309.07,308.72,308.72,3396
11-Aug-23,308.25,308.25,306.90,307.56,3994
10-Aug-23,308.79,309.27,308.79,309.27,1236
09-Aug-23,310.35,310.35,310.35,310.35,620

*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: C1NS34