Cotação atual, histórico e gráfico do papel: C1OO34
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 |
| 13/12/2024 | -0,89% | -0,52 | 57,80 | 57,80 | 57,80 | 57,80 | 520 | 1 |
| 22/11/2024 | -1,12% | -0,66 | 58,32 | 58,32 | 58,32 | 58,32 | 58 | 1 |
| 13/11/2024 | -2,58% | -1,56 | 58,98 | 58,98 | 58,98 | 58,98 | 1K | 1 |
| 28/10/2024 | -2,23% | -1,38 | 60,54 | 60,49 | 60,49 | 60,54 | 1K | 2 |
| 16/10/2024 | 2,38% | 1,44 | 61,92 | 61,92 | 61,92 | 61,92 | 61 | 1 |
| 20/09/2024 | 2,34% | 1,38 | 60,48 | 60,48 | 60,48 | 60,48 | 483 | 1 |
| 04/09/2024 | -0,66% | -0,39 | 59,10 | 59,10 | 59,10 | 59,10 | 3K | 1 |
|
|
| 30/08/2024 | 0,41% | 0,24 | 59,49 | 59,49 | 59,49 | 59,49 | 118 | 1 |
| 29/08/2024 | 12,86% | 6,75 | 59,25 | 51,45 | 51,45 | 59,25 | 4K | 5 |
| 28/08/2024 | 0,77% | 0,40 | 52,50 | 52,50 | 52,50 | 52,50 | 525 | 1 |
| 23/08/2024 | 0,68% | 0,35 | 52,10 | 52,10 | 52,10 | 52,10 | 104 | 1 |
| 22/08/2024 | 1,07% | 0,55 | 51,75 | 51,75 | 51,75 | 51,75 | 51 | 1 |
| 21/08/2024 | 4,60% | 2,25 | 51,20 | 51,20 | 51,20 | 51,20 | 409 | 1 |
| 15/07/2024 | 0,00% | 0,00 | 48,95 | 48,95 | 48,95 | 48,95 | 48 | 1 |
| 28/06/2024 | 4,59% | 2,15 | 48,95 | 48,95 | 48,95 | 48,95 | 979 | 1 |
| 28/02/2024 | 0,30% | 0,14 | 46,80 | 46,80 | 46,80 | 46,80 | 12K | 1 |
| 20/02/2024 | -75,19% | -141,44 | 46,66 | 46,66 | 46,66 | 46,66 | 93 | 1 |
| 16/02/2024 | -3,04% | -5,89 | 188,10 | 188,10 | 188,10 | 188,10 | 188 | 1 |
| 22/01/2024 | 2,00% | 3,80 | 193,99 | 193,99 | 193,99 | 193,99 | 193 | 1 |
| 18/01/2024 | 1,23% | 2,31 | 190,19 | 190,19 | 190,19 | 190,19 | 190 | 1 |
| 10/01/2024 | 13,35% | 22,13 | 187,88 | 188,81 | 187,88 | 188,81 | 7K | 5 |
| 27/11/2023 | 0,18% | 0,30 | 165,75 | 165,75 | 165,75 | 165,75 | 331 | 2 |
| 21/11/2023 | 3,23% | 5,17 | 165,45 | 165,85 | 165,45 | 165,85 | 108K | 2 |
| 24/10/2023 | 0,41% | 0,65 | 160,28 | 160,28 | 160,28 | 160,28 | 209K | 2 |
| 28/09/2023 | -12,45% | -22,69 | 159,63 | 159,63 | 159,63 | 159,63 | 30K | 1 |
| 28/08/2023 | -2,38% | -4,45 | 182,32 | 181,68 | 181,68 | 182,32 | 1K | 2 |
| 12/07/2023 | 7,58% | 13,16 | 186,77 | 185,49 | 185,49 | 186,77 | 33K | 8 |
| 19/06/2023 | 0,87% | 1,49 | 173,61 | 173,61 | 173,61 | 173,61 | 173 | 1 |
| 06/06/2023 | -8,14% | -15,25 | 172,12 | 171,75 | 171,75 | 172,12 | 2K | 3 |
| 31/05/2023 | -0,71% | -1,34 | 187,37 | 187,37 | 187,37 | 187,37 | 17K | 1 |
| 23/05/2023 | -2,75% | -5,33 | 188,71 | 188,71 | 188,71 | 188,71 | 12K | 2 |
| 24/04/2023 | 5,61% | 10,31 | 194,04 | 194,04 | 194,04 | 194,04 | 12K | 1 |
| 17/04/2023 | 2,28% | 4,10 | 183,73 | 183,23 | 183,23 | 183,73 | 49K | 9 |
| 17/03/2023 | 5,77% | 9,80 | 179,63 | 179,63 | 179,63 | 179,63 | 15K | 1 |
| 10/03/2023 | -7,20% | -13,17 | 169,83 | 169,83 | 169,83 | 169,83 | 8K | 1 |
| 06/03/2023 | 0,00% | 0,00 | 183,00 | 183,00 | 183,00 | 183,00 | 183 | 1 |
| 03/03/2023 | 5,66% | 9,80 | 183,00 | 183,00 | 183,00 | 183,00 | 156K | 1 |
| 23/02/2023 | -2,95% | -5,26 | 173,20 | 173,20 | 173,20 | 173,20 | 13K | 1 |
| 15/02/2023 | 0,00% | 0,00 | 178,46 | 178,46 | 178,46 | 178,46 | 356 | 1 |
| 07/02/2023 | 1,17% | 2,06 | 178,46 | 178,46 | 178,46 | 178,46 | 13K | 1 |
| 31/01/2023 | -1,72% | -3,09 | 176,40 | 176,40 | 176,40 | 176,40 | 14K | 1 |
| 24/01/2023 | -0,01% | -0,02 | 179,49 | 179,49 | 179,49 | 179,49 | 179 | 1 |
| 10/01/2023 | -0,21% | -0,38 | 179,51 | 179,51 | 179,51 | 179,51 | 21K | 1 |
| 03/01/2023 | 2,62% | 4,59 | 179,89 | 179,89 | 179,89 | 179,89 | 11K | 1 |
| 02/01/2023 | 6,79% | 11,14 | 175,30 | 166,99 | 166,99 | 175,30 | 342 | 2 |
| 12/12/2022 | -1,25% | -2,08 | 164,16 | 164,16 | 164,16 | 164,16 | 164 | 1 |
| 08/12/2022 | 18,24% | 25,64 | 166,24 | 166,24 | 166,24 | 166,24 | 166 | 1 |
| 03/10/2022 | -7,99% | -12,21 | 140,60 | 141,28 | 140,60 | 141,28 | 121K | 4 |
| 02/09/2022 | 0,37% | 0,56 | 152,81 | 152,81 | 152,81 | 152,81 | 5K | 1 |
| 01/09/2022 | 1,50% | 2,25 | 152,25 | 152,25 | 152,25 | 152,25 | 304 | 1 |
| 29/08/2022 | -1,42% | -2,16 | 150,00 | 150,00 | 150,00 | 150,00 | 300 | 1 |
| 26/08/2022 | -3,45% | -5,44 | 152,16 | 156,00 | 152,16 | 156,00 | 11K | 3 |
| 24/08/2022 | -6,13% | -10,30 | 157,60 | 159,04 | 157,60 | 159,04 | 792 | 3 |
| 27/07/2022 | 5,94% | 9,41 | 167,90 | 167,90 | 167,90 | 167,90 | 7K | 1 |
| 18/07/2022 | -1,95% | -3,15 | 158,49 | 158,72 | 158,49 | 158,72 | 317 | 2 |
| 12/07/2022 | -3,38% | -5,65 | 161,64 | 161,64 | 161,64 | 161,64 | 81K | 1 |
| 01/07/2022 | 1,66% | 2,73 | 167,29 | 167,29 | 167,29 | 167,29 | 24K | 1 |
| 29/06/2022 | -1,52% | -2,54 | 164,56 | 164,56 | 164,56 | 164,56 | 987 | 1 |
| 10/06/2022 | 0,04% | 0,07 | 167,10 | 167,10 | 167,10 | 167,10 | 64K | 1 |
| 09/06/2022 | 1,45% | 2,39 | 167,03 | 167,03 | 167,03 | 167,03 | 16K | 1 |
| 20/05/2022 | -0,22% | -0,36 | 164,64 | 164,56 | 164,56 | 164,64 | 247K | 2 |
| 19/05/2022 | -2,94% | -5,00 | 165,00 | 164,50 | 164,30 | 165,00 | 148K | 12 |
| 09/05/2022 | -4,12% | -7,30 | 170,00 | 170,00 | 170,00 | 170,00 | 340 | 1 |
| 03/05/2022 | -1,24% | -2,23 | 177,30 | 177,30 | 177,30 | 177,30 | 354 | 1 |
| 02/05/2022 | -9,05% | -17,87 | 179,53 | 179,65 | 179,53 | 179,65 | 31K | 2 |
| 07/04/2022 | 1,66% | 3,22 | 197,40 | 197,40 | 197,40 | 197,40 | 16K | 3 |
| 11/03/2022 | -2,42% | -4,82 | 194,18 | 188,30 | 188,30 | 194,18 | 382 | 2 |
| 22/02/2022 | -2,59% | -5,29 | 199,00 | 199,00 | 199,00 | 199,00 | 8K | 1 |
| 28/01/2022 | -7,39% | -16,31 | 204,29 | 204,29 | 204,29 | 204,29 | 334K | 1 |
| 12/01/2022 | 0,00% | 0,00 | 220,60 | 220,60 | 220,60 | 220,60 | 9K | 4 |
| 03/12/2021 | -7,51% | -17,90 | 220,60 | 219,04 | 219,04 | 220,60 | 4K | 2 |
| 08/11/2021 | 3,08% | 7,12 | 238,50 | 238,28 | 238,28 | 238,50 | 5K | 3 |
| 26/10/2021 | -2,07% | -4,90 | 231,38 | 231,38 | 231,38 | 231,38 | 1K | 1 |
| 22/10/2021 | 5,29% | 11,88 | 236,28 | 234,19 | 234,19 | 236,28 | 9K | 2 |
| 04/10/2021 | 0,85% | 1,90 | 224,40 | 224,40 | 224,40 | 224,40 | 224 | 1 |
| 01/10/2021 | -2,84% | -6,50 | 222,50 | 222,50 | 222,50 | 222,50 | 56K | 1 |
| 28/09/2021 | 0,00% | 0,00 | 229,00 | 229,00 | 229,00 | 229,00 | 1K | 1 |
| 13/09/2021 | -1,38% | -3,20 | 229,00 | 229,01 | 229,00 | 229,01 | 458 | 2 |
| 17/08/2021 | 9,98% | 21,08 | 232,20 | 231,00 | 231,00 | 232,20 | 127K | 3 |
| 02/08/2021 | 0,00% | 0,00 | 211,12 | 211,12 | 211,12 | 211,12 | 422 | 1 |
| 29/07/2021 | 1,55% | 3,22 | 211,12 | 211,12 | 211,12 | 211,12 | 2K | 1 |
| 21/07/2021 | 4,79% | 9,50 | 207,90 | 209,57 | 207,90 | 209,57 | 2K | 3 |
| 30/06/2021 | 3,33% | 6,40 | 198,40 | 198,40 | 198,40 | 198,40 | 99K | 1 |
| 25/06/2021 | 0,00% | 0,00 | 192,00 | 192,00 | 192,00 | 192,00 | 192 | 1 |
| 24/06/2021 | -1,54% | -3,00 | 192,00 | 193,60 | 192,00 | 193,60 | 4K | 4 |
| 22/06/2021 | -0,20% | -0,40 | 195,00 | 196,19 | 195,00 | 196,19 | 4K | 2 |
| 21/06/2021 | 2,04% | 3,90 | 195,40 | 195,40 | 195,40 | 195,40 | 195 | 1 |
| 16/06/2021 | -8,03% | -16,71 | 191,50 | 198,54 | 191,50 | 198,54 | 390 | 2 |
| 28/05/2021 | 1,27% | 2,62 | 208,21 | 208,21 | 208,21 | 208,21 | 832 | 1 |
| 27/05/2021 | 2,28% | 4,59 | 205,59 | 205,59 | 205,59 | 205,59 | 411 | 1 |
| 19/05/2021 | -5,19% | -11,00 | 201,00 | 201,00 | 201,00 | 201,00 | 60K | 2 |
| 10/05/2021 | -0,66% | -1,40 | 212,00 | 212,00 | 212,00 | 212,00 | 212 | 1 |
| 06/05/2021 | -1,89% | -4,10 | 213,40 | 213,40 | 213,40 | 213,40 | 426 | 1 |
| 29/04/2021 | -2,03% | -4,50 | 217,50 | 217,50 | 217,50 | 217,50 | 217 | 1 |
| 19/04/2021 | 1,86% | 4,06 | 222,00 | 222,00 | 222,00 | 222,00 | 67K | 2 |
| 05/03/2021 | 3,00% | 6,34 | 217,94 | 217,94 | 217,94 | 217,94 | 37K | 1 |
| 04/03/2021 | 2,37% | 4,90 | 211,60 | 211,21 | 211,21 | 211,60 | 2K | 2 |
| 12/02/2021 | -0,43% | -0,90 | 206,70 | 207,58 | 206,70 | 207,58 | 828 | 2 |
| 22/01/2021 | 5,06% | 10,00 | 207,60 | 206,61 | 206,61 | 207,60 | 4K | 2 |
| 14/01/2021 | 3,25% | 6,22 | 197,60 | 197,60 | 197,60 | 197,60 | 197 | 1 |
| 12/01/2021 | -2,06% | -4,03 | 191,38 | 191,70 | 191,38 | 191,70 | 2K | 2 |
| 08/01/2021 | -0,68% | -1,34 | 195,41 | 195,41 | 195,41 | 195,41 | 2K | 1 |
| 07/01/2021 | 1,54% | 2,99 | 196,75 | 195,69 | 195,69 | 196,75 | 2K | 2 |
| 06/01/2021 | 4,05% | 7,55 | 193,76 | 193,76 | 193,76 | 193,76 | 97K | 1 |
| 04/01/2021 | -2,89% | -5,54 | 186,21 | 186,21 | 186,21 | 186,21 | 24K | 1 |
| 09/11/2020 | -1,11% | -2,15 | 191,75 | 192,69 | 191,75 | 192,69 | 12K | 2 |
| 22/10/2020 | 11,70% | 20,31 | 193,90 | 193,90 | 193,90 | 193,90 | 969 | 1 |
| 19/05/2020 | - | - | 173,59 | 173,59 | 173,59 | 173,59 | 5K | 1 |
Date,Open,High,Low,Close,Volume
13-Dec-24,57.80,57.80,57.80,57.80,520
22-Nov-24,58.32,58.32,58.32,58.32,58
13-Nov-24,58.98,58.98,58.98,58.98,1415
28-Oct-24,60.49,60.54,60.49,60.54,1452
16-Oct-24,61.92,61.92,61.92,61.92,61
20-Sep-24,60.48,60.48,60.48,60.48,483
04-Sep-24,59.10,59.10,59.10,59.10,2718
30-Aug-24,59.49,59.49,59.49,59.49,118
29-Aug-24,51.45,59.25,51.45,59.25,3948
28-Aug-24,52.50,52.50,52.50,52.50,525
23-Aug-24,52.10,52.10,52.10,52.10,104
22-Aug-24,51.75,51.75,51.75,51.75,51
21-Aug-24,51.20,51.20,51.20,51.20,409
15-Jul-24,48.95,48.95,48.95,48.95,48
28-Jun-24,48.95,48.95,48.95,48.95,979
28-Feb-24,46.80,46.80,46.80,46.80,12355
20-Feb-24,46.66,46.66,46.66,46.66,93
16-Feb-24,188.10,188.10,188.10,188.10,188
22-Jan-24,193.99,193.99,193.99,193.99,193
18-Jan-24,190.19,190.19,190.19,190.19,190
10-Jan-24,188.81,188.81,187.88,187.88,6781
27-Nov-23,165.75,165.75,165.75,165.75,331
21-Nov-23,165.85,165.85,165.45,165.45,108370
24-Oct-23,160.28,160.28,160.28,160.28,208524
28-Sep-23,159.63,159.63,159.63,159.63,30010
28-Aug-23,181.68,182.32,181.68,182.32,1456
12-Jul-23,185.49,186.77,185.49,186.77,32855
19-Jun-23,173.61,173.61,173.61,173.61,173
06-Jun-23,171.75,172.12,171.75,172.12,1891
31-May-23,187.37,187.37,187.37,187.37,17425
23-May-23,188.71,188.71,188.71,188.71,11511
24-Apr-23,194.04,194.04,194.04,194.04,11836
17-Apr-23,183.23,183.73,183.23,183.73,48803
17-Mar-23,179.63,179.63,179.63,179.63,14909
10-Mar-23,169.83,169.83,169.83,169.83,8151
06-Mar-23,183.00,183.00,183.00,183.00,183
03-Mar-23,183.00,183.00,183.00,183.00,155733
23-Feb-23,173.20,173.20,173.20,173.20,12643
15-Feb-23,178.46,178.46,178.46,178.46,356
07-Feb-23,178.46,178.46,178.46,178.46,12849
31-Jan-23,176.40,176.40,176.40,176.40,13759
24-Jan-23,179.49,179.49,179.49,179.49,179
10-Jan-23,179.51,179.51,179.51,179.51,20823
03-Jan-23,179.89,179.89,179.89,179.89,10973
02-Jan-23,166.99,175.30,166.99,175.30,342
12-Dec-22,164.16,164.16,164.16,164.16,164
08-Dec-22,166.24,166.24,166.24,166.24,166
03-Oct-22,141.28,141.28,140.60,140.60,120652
02-Sep-22,152.81,152.81,152.81,152.81,5348
01-Sep-22,152.25,152.25,152.25,152.25,304
29-Aug-22,150.00,150.00,150.00,150.00,300
26-Aug-22,156.00,156.00,152.16,152.16,10668
24-Aug-22,159.04,159.04,157.60,157.60,792
27-Jul-22,167.90,167.90,167.90,167.90,7387
18-Jul-22,158.72,158.72,158.49,158.49,317
12-Jul-22,161.64,161.64,161.64,161.64,81466
01-Jul-22,167.29,167.29,167.29,167.29,24257
29-Jun-22,164.56,164.56,164.56,164.56,987
10-Jun-22,167.10,167.10,167.10,167.10,64333
09-Jun-22,167.03,167.03,167.03,167.03,16201
20-May-22,164.56,164.64,164.56,164.64,246928
19-May-22,164.50,165.00,164.30,165.00,148332
09-May-22,170.00,170.00,170.00,170.00,340
03-May-22,177.30,177.30,177.30,177.30,354
02-May-22,179.65,179.65,179.53,179.53,31058
07-Apr-22,197.40,197.40,197.40,197.40,15594
11-Mar-22,188.30,194.18,188.30,194.18,382
22-Feb-22,199.00,199.00,199.00,199.00,7960
28-Jan-22,204.29,204.29,204.29,204.29,334422
12-Jan-22,220.60,220.60,220.60,220.60,9044
03-Dec-21,219.04,220.60,219.04,220.60,4396
08-Nov-21,238.28,238.50,238.28,238.50,4529
26-Oct-21,231.38,231.38,231.38,231.38,1388
22-Oct-21,234.19,236.28,234.19,236.28,9409
04-Oct-21,224.40,224.40,224.40,224.40,224
01-Oct-21,222.50,222.50,222.50,222.50,55625
28-Sep-21,229.00,229.00,229.00,229.00,1145
13-Sep-21,229.01,229.01,229.00,229.00,458
17-Aug-21,231.00,232.20,231.00,232.20,127230
02-Aug-21,211.12,211.12,211.12,211.12,422
29-Jul-21,211.12,211.12,211.12,211.12,1688
21-Jul-21,209.57,209.57,207.90,207.90,1877
30-Jun-21,198.40,198.40,198.40,198.40,99200
25-Jun-21,192.00,192.00,192.00,192.00,192
24-Jun-21,193.60,193.60,192.00,192.00,4257
22-Jun-21,196.19,196.19,195.00,195.00,4096
21-Jun-21,195.40,195.40,195.40,195.40,195
16-Jun-21,198.54,198.54,191.50,191.50,390
28-May-21,208.21,208.21,208.21,208.21,832
27-May-21,205.59,205.59,205.59,205.59,411
19-May-21,201.00,201.00,201.00,201.00,60300
10-May-21,212.00,212.00,212.00,212.00,212
06-May-21,213.40,213.40,213.40,213.40,426
29-Apr-21,217.50,217.50,217.50,217.50,217
19-Apr-21,222.00,222.00,222.00,222.00,66600
05-Mar-21,217.94,217.94,217.94,217.94,37049
04-Mar-21,211.21,211.60,211.21,211.60,2114
12-Feb-21,207.58,207.58,206.70,206.70,828
22-Jan-21,206.61,207.60,206.61,207.60,4142
14-Jan-21,197.60,197.60,197.60,197.60,197
12-Jan-21,191.70,191.70,191.38,191.38,2105
08-Jan-21,195.41,195.41,195.41,195.41,1954
07-Jan-21,195.69,196.75,195.69,196.75,2163
06-Jan-21,193.76,193.76,193.76,193.76,96880
04-Jan-21,186.21,186.21,186.21,186.21,24207
09-Nov-20,192.69,192.69,191.75,191.75,11533
22-Oct-20,193.90,193.90,193.90,193.90,969
19-May-20,173.59,173.59,173.59,173.59,5207
*exoneração de responsabilidade e termos de uso