Cotação atual, histórico e gráfico do papel: C1PR34

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 C1PR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/04/2026	1,64%	1,34	83,19	82,56	82,56	83,30	1K	5
10/04/2026	-2,39%	-2,00	81,85	82,80	81,85	82,80	385K	24
09/04/2026	-1,03%	-0,87	83,85	84,52	83,00	84,52	171K	12
08/04/2026	-1,21%	-1,04	84,72	86,11	84,72	86,11	299K	12
07/04/2026	1,95%	1,64	85,76	85,36	85,36	85,90	1K	3
06/04/2026	-1,81%	-1,55	84,12	85,56	84,06	85,56	531K	13
02/04/2026	-0,01%	-0,01	85,67	86,00	85,67	86,00	945	2

01/04/2026	-0,83%	-0,72	85,68	85,68	85,68	85,68	85	1
31/03/2026	0,63%	0,54	86,40	85,96	85,96	86,40	7K	3
30/03/2026	-0,34%	-0,29	85,86	86,20	85,86	86,29	17K	3
27/03/2026	-0,81%	-0,70	86,15	86,15	86,15	86,15	86	1
26/03/2026	0,42%	0,36	86,85	86,85	86,85	86,85	173	1
25/03/2026	-0,47%	-0,41	86,49	86,74	85,20	86,74	25K	4
24/03/2026	0,09%	0,08	86,90	86,72	86,72	86,90	260	2
20/03/2026	2,49%	2,11	86,82	86,19	86,19	87,20	10K	3
19/03/2026	-2,43%	-2,11	84,71	86,82	84,71	86,82	6K	6
18/03/2026	-2,56%	-2,28	86,82	88,00	86,58	88,00	76K	7
17/03/2026	0,20%	0,18	89,10	89,31	88,91	89,31	4K	3
16/03/2026	-0,09%	-0,08	88,92	91,02	88,92	91,02	55K	4
13/03/2026	-0,45%	-0,40	89,00	89,00	89,00	89,00	89	1
12/03/2026	-3,28%	-3,03	89,40	93,18	89,40	93,18	56K	5
11/03/2026	-1,88%	-1,77	92,43	92,80	92,43	93,24	7K	5
10/03/2026	-3,48%	-3,40	94,20	94,00	93,30	94,20	563	4
09/03/2026	-1,41%	-1,40	97,60	97,34	97,34	97,60	194	2
06/03/2026	-1,30%	-1,30	99,00	99,49	99,00	99,49	3K	3
05/03/2026	0,30%	0,30	100,30	99,66	99,66	100,30	199	2
04/03/2026	-1,96%	-2,00	100,00	101,50	100,00	101,50	302	3
03/03/2026	2,41%	2,40	102,00	102,38	102,00	102,38	204	2
02/03/2026	4,21%	4,02	99,60	99,57	98,75	99,60	300K	5
27/02/2026	3,95%	3,63	95,58	95,58	95,58	95,58	19K	1
25/02/2026	1,04%	0,95	91,95	91,83	91,83	91,95	92K	3
23/02/2026	-3,49%	-3,29	91,00	91,00	91,00	91,00	455	1
20/02/2026	-4,95%	-4,91	94,29	94,00	89,40	94,35	42K	13
18/02/2026	0,42%	0,41	99,20	97,78	97,76	99,20	12K	4
13/02/2026	2,81%	2,70	98,79	98,79	98,79	98,79	98	1
12/02/2026	-6,66%	-6,86	96,09	102,00	96,09	102,00	6K	5
11/02/2026	-1,67%	-1,75	102,95	104,01	102,95	104,01	412	2
10/02/2026	0,78%	0,81	104,70	104,70	104,70	104,70	314	1
09/02/2026	-0,99%	-1,04	103,89	103,89	103,89	103,89	311	1
05/02/2026	2,08%	2,14	104,93	104,93	104,93	104,93	209	2
03/02/2026	-2,05%	-2,15	102,79	102,01	102,01	102,79	40K	4
02/02/2026	-1,65%	-1,76	104,94	104,94	104,94	104,94	2K	1
30/01/2026	-2,54%	-2,78	106,70	106,39	106,16	106,70	425	3
22/01/2026	-0,79%	-0,87	109,48	109,48	109,48	109,48	437	1
20/01/2026	0,00%	0,00	110,35	110,35	110,35	110,35	993	1
16/01/2026	1,63%	1,77	110,35	110,35	110,35	110,35	1K	1
15/01/2026	3,09%	3,25	108,58	108,80	108,58	109,03	12K	3
08/01/2026	0,03%	0,03	105,33	105,33	105,33	105,33	315	1
05/01/2026	2,33%	2,40	105,30	103,10	103,10	105,30	26K	2
02/01/2026	-5,76%	-6,29	102,90	102,90	102,90	102,90	10K	1
26/12/2025	0,78%	0,85	109,19	109,19	109,19	109,19	1K	1
23/12/2025	-1,69%	-1,86	108,34	108,34	108,34	108,34	4K	2
22/12/2025	1,71%	1,85	110,20	108,89	108,89	110,20	31K	2
19/12/2025	0,10%	0,11	108,35	108,24	107,92	108,49	43K	4
17/12/2025	2,10%	2,23	108,24	107,65	107,59	108,24	323	3
16/12/2025	1,15%	1,21	106,01	106,01	106,01	106,01	4K	1
15/12/2025	0,00%	0,00	104,80	104,80	104,80	104,80	104	1
12/12/2025	-0,19%	-0,20	104,80	104,80	104,80	104,80	104	1
11/12/2025	-2,05%	-2,20	105,00	105,00	105,00	105,00	105	1
10/12/2025	2,37%	2,48	107,20	107,20	107,20	107,20	62K	1
08/12/2025	-0,27%	-0,28	104,72	104,72	104,72	104,72	209	1
05/12/2025	1,92%	1,98	105,00	104,77	104,77	105,00	524	2
04/12/2025	-0,17%	-0,18	103,02	102,80	102,80	103,02	205	2
03/12/2025	-1,15%	-1,20	103,20	103,81	103,20	103,81	7K	3
02/12/2025	-1,26%	-1,33	104,40	104,11	103,90	104,40	21K	4
01/12/2025	1,18%	1,23	105,73	104,30	104,30	105,73	2K	3
28/11/2025	-0,50%	-0,52	104,50	104,50	104,50	104,50	10K	1
27/11/2025	1,47%	1,52	105,02	104,78	104,78	105,02	6K	2
26/11/2025	-2,01%	-2,12	103,50	103,80	103,50	103,80	3K	2
25/11/2025	0,11%	0,12	105,62	104,20	104,20	105,62	16K	2
24/11/2025	-2,32%	-2,51	105,50	105,50	105,50	105,50	3K	1
21/11/2025	-2,61%	-2,89	108,01	108,01	108,01	108,01	108	1
19/11/2025	0,34%	0,38	110,90	110,90	110,90	110,90	110	1
18/11/2025	1,11%	1,21	110,52	109,68	109,68	110,52	220	2
17/11/2025	0,07%	0,08	109,31	108,83	108,83	109,31	764	2
14/11/2025	-0,80%	-0,88	109,23	110,91	109,23	110,91	330	3
13/11/2025	0,20%	0,22	110,11	110,11	110,11	110,11	550	1
12/11/2025	0,33%	0,36	109,89	110,53	109,89	110,53	66K	2
11/11/2025	0,75%	0,81	109,53	108,50	108,48	109,53	2K	3
10/11/2025	0,75%	0,81	108,72	108,72	108,72	108,72	108	1
07/11/2025	-7,20%	-8,37	107,91	107,67	107,67	108,20	6K	3
05/11/2025	0,23%	0,27	116,28	116,28	116,28	116,28	1K	1
04/11/2025	0,86%	0,99	116,01	115,54	115,54	116,01	579	3
03/11/2025	0,64%	0,73	115,02	115,02	115,02	115,02	115	1
31/10/2025	-0,70%	-0,80	114,29	114,29	114,29	114,29	6K	1
29/10/2025	-3,32%	-3,95	115,09	115,12	115,09	115,12	4K	2
27/10/2025	0,20%	0,24	119,04	120,01	119,04	120,01	13K	3
16/10/2025	-1,57%	-1,90	118,80	118,80	118,80	118,80	118	1
13/10/2025	1,60%	1,90	120,70	120,70	120,70	120,70	603	1
09/10/2025	0,30%	0,35	118,80	119,05	118,80	119,05	2K	2
08/10/2025	-0,06%	-0,07	118,45	118,56	118,45	118,56	33K	2
07/10/2025	0,98%	1,15	118,52	118,36	118,26	118,52	11K	4
06/10/2025	-2,66%	-3,21	117,37	117,37	117,37	117,37	11K	2
03/10/2025	0,40%	0,48	120,58	120,10	120,10	120,78	5K	3
01/10/2025	1,23%	1,46	120,10	121,44	120,10	121,56	11K	3
30/09/2025	-1,82%	-2,20	118,64	118,24	117,48	118,64	130K	7
25/09/2025	0,70%	0,84	120,84	120,84	120,84	120,84	6K	1
23/09/2025	-0,89%	-1,08	120,00	121,32	120,00	121,32	13K	2
22/09/2025	-1,18%	-1,44	121,08	121,56	121,08	121,56	1K	2
19/09/2025	-0,79%	-0,98	122,52	121,92	121,92	122,52	3K	2
18/09/2025	-0,47%	-0,58	123,50	123,50	123,50	123,50	1K	1
17/09/2025	0,58%	0,71	124,08	124,28	124,08	124,28	2K	2
16/09/2025	-2,71%	-3,43	123,37	123,32	123,11	123,81	22K	7
15/09/2025	-2,65%	-3,45	126,80	128,71	126,49	128,71	2K	3
12/09/2025	-1,48%	-1,96	130,25	130,65	130,25	130,65	3K	2
11/09/2025	0,44%	0,58	132,21	130,52	130,52	132,21	8K	3
10/09/2025	0,55%	0,72	131,63	130,16	129,15	131,63	27K	4
09/09/2025	-0,40%	-0,52	130,91	130,80	130,80	130,91	3K	2
08/09/2025	0,08%	0,11	131,43	132,26	130,47	132,26	4K	3
05/09/2025	-3,55%	-4,83	131,32	130,70	126,20	131,32	5K	6
04/09/2025	3,52%	4,63	136,15	135,39	135,39	136,15	28K	3
03/09/2025	-1,95%	-2,62	131,52	130,97	130,97	131,69	2K	3
01/09/2025	0,77%	1,02	134,14	134,24	131,75	134,24	3K	3
29/08/2025	0,79%	1,04	133,12	133,20	133,12	133,20	7K	2
27/08/2025	0,79%	1,04	132,08	131,70	131,70	132,08	74K	3
25/08/2025	-1,03%	-1,37	131,04	131,70	131,04	131,70	262	2
22/08/2025	1,56%	2,04	132,41	132,41	132,41	132,41	264	1
21/08/2025	-0,71%	-0,93	130,37	130,37	130,37	130,37	260	1
20/08/2025	1,82%	2,35	131,30	133,14	131,30	133,14	21K	2
19/08/2025	0,00%	0,00	128,95	128,95	128,95	128,95	644	1
13/08/2025	1,11%	1,42	128,95	128,62	128,62	128,95	3K	2
12/08/2025	1,13%	1,43	127,53	127,36	127,36	127,53	2K	2
11/08/2025	0,00%	0,00	126,10	126,10	126,10	126,10	756	1
08/08/2025	0,43%	0,54	126,10	125,50	125,50	126,10	251	2
07/08/2025	-2,52%	-3,24	125,56	125,67	125,56	125,67	753	3
06/08/2025	0,34%	0,44	128,80	128,80	128,80	128,80	6K	1
05/08/2025	0,27%	0,35	128,36	129,06	128,36	129,06	257	2
31/07/2025	-0,44%	-0,56	128,01	128,01	128,01	128,01	256	1
30/07/2025	-0,16%	-0,21	128,57	128,78	128,57	128,78	257	2
29/07/2025	-0,94%	-1,22	128,78	128,95	128,78	128,95	2K	3
25/07/2025	1,50%	1,92	130,00	128,74	128,74	130,00	8K	2
24/07/2025	0,34%	0,43	128,08	127,66	127,66	128,08	6K	3
17/07/2025	0,19%	0,24	127,65	128,30	127,65	128,30	18K	3
16/07/2025	-	-	127,41	128,05	127,41	128,11	26K	3

Date,Open,High,Low,Close,Volume
13-Apr-26,82.56,83.30,82.56,83.19,1488
10-Apr-26,82.80,82.80,81.85,81.85,385040
09-Apr-26,84.52,84.52,83.00,83.85,171179
08-Apr-26,86.11,86.11,84.72,84.72,299361
07-Apr-26,85.36,85.90,85.36,85.76,1195
06-Apr-26,85.56,85.56,84.06,84.12,531303
02-Apr-26,86.00,86.00,85.67,85.67,945
01-Apr-26,85.68,85.68,85.68,85.68,85
31-Mar-26,85.96,86.40,85.96,86.40,6801
30-Mar-26,86.20,86.29,85.86,85.86,17089
27-Mar-26,86.15,86.15,86.15,86.15,86
26-Mar-26,86.85,86.85,86.85,86.85,173
25-Mar-26,86.74,86.74,85.20,86.49,25429
24-Mar-26,86.72,86.90,86.72,86.90,260
20-Mar-26,86.19,87.20,86.19,86.82,10287
19-Mar-26,86.82,86.82,84.71,84.71,6000
18-Mar-26,88.00,88.00,86.58,86.82,75693
17-Mar-26,89.31,89.31,88.91,89.10,3657
16-Mar-26,91.02,91.02,88.92,88.92,54835
13-Mar-26,89.00,89.00,89.00,89.00,89
12-Mar-26,93.18,93.18,89.40,89.40,56457
11-Mar-26,92.80,93.24,92.43,92.43,7083
10-Mar-26,94.00,94.20,93.30,94.20,563
09-Mar-26,97.34,97.60,97.34,97.60,194
06-Mar-26,99.49,99.49,99.00,99.00,3176
05-Mar-26,99.66,100.30,99.66,100.30,199
04-Mar-26,101.50,101.50,100.00,100.00,302
03-Mar-26,102.38,102.38,102.00,102.00,204
02-Mar-26,99.57,99.60,98.75,99.60,300145
27-Feb-26,95.58,95.58,95.58,95.58,19116
25-Feb-26,91.83,91.95,91.83,91.95,91879
23-Feb-26,91.00,91.00,91.00,91.00,455
20-Feb-26,94.00,94.35,89.40,94.29,42028
18-Feb-26,97.78,99.20,97.76,99.20,11643
13-Feb-26,98.79,98.79,98.79,98.79,98
12-Feb-26,102.00,102.00,96.09,96.09,5633
11-Feb-26,104.01,104.01,102.95,102.95,412
10-Feb-26,104.70,104.70,104.70,104.70,314
09-Feb-26,103.89,103.89,103.89,103.89,311
05-Feb-26,104.93,104.93,104.93,104.93,209
03-Feb-26,102.01,102.79,102.01,102.79,40309
02-Feb-26,104.94,104.94,104.94,104.94,1888
30-Jan-26,106.39,106.70,106.16,106.70,425
22-Jan-26,109.48,109.48,109.48,109.48,437
20-Jan-26,110.35,110.35,110.35,110.35,993
16-Jan-26,110.35,110.35,110.35,110.35,1213
15-Jan-26,108.80,109.03,108.58,108.58,11619
08-Jan-26,105.33,105.33,105.33,105.33,315
05-Jan-26,103.10,105.30,103.10,105.30,25799
02-Jan-26,102.90,102.90,102.90,102.90,10290
26-Dec-25,109.19,109.19,109.19,109.19,1091
23-Dec-25,108.34,108.34,108.34,108.34,3791
22-Dec-25,108.89,110.20,108.89,110.20,31276
19-Dec-25,108.24,108.49,107.92,108.35,43319
17-Dec-25,107.65,108.24,107.59,108.24,323
16-Dec-25,106.01,106.01,106.01,106.01,4452
15-Dec-25,104.80,104.80,104.80,104.80,104
12-Dec-25,104.80,104.80,104.80,104.80,104
11-Dec-25,105.00,105.00,105.00,105.00,105
10-Dec-25,107.20,107.20,107.20,107.20,62068
08-Dec-25,104.72,104.72,104.72,104.72,209
05-Dec-25,104.77,105.00,104.77,105.00,524
04-Dec-25,102.80,103.02,102.80,103.02,205
03-Dec-25,103.81,103.81,103.20,103.20,7028
02-Dec-25,104.11,104.40,103.90,104.40,20963
01-Dec-25,104.30,105.73,104.30,105.73,2097
28-Nov-25,104.50,104.50,104.50,104.50,10450
27-Nov-25,104.78,105.02,104.78,105.02,6294
26-Nov-25,103.80,103.80,103.50,103.50,2691
25-Nov-25,104.20,105.62,104.20,105.62,15735
24-Nov-25,105.50,105.50,105.50,105.50,2637
21-Nov-25,108.01,108.01,108.01,108.01,108
19-Nov-25,110.90,110.90,110.90,110.90,110
18-Nov-25,109.68,110.52,109.68,110.52,220
17-Nov-25,108.83,109.31,108.83,109.31,764
14-Nov-25,110.91,110.91,109.23,109.23,330
13-Nov-25,110.11,110.11,110.11,110.11,550
12-Nov-25,110.53,110.53,109.89,109.89,65974
11-Nov-25,108.50,109.53,108.48,109.53,1954
10-Nov-25,108.72,108.72,108.72,108.72,108
07-Nov-25,107.67,108.20,107.67,107.91,5733
05-Nov-25,116.28,116.28,116.28,116.28,1046
04-Nov-25,115.54,116.01,115.54,116.01,579
03-Nov-25,115.02,115.02,115.02,115.02,115
31-Oct-25,114.29,114.29,114.29,114.29,5714
29-Oct-25,115.12,115.12,115.09,115.09,4489
27-Oct-25,120.01,120.01,119.04,119.04,13214
16-Oct-25,118.80,118.80,118.80,118.80,118
13-Oct-25,120.70,120.70,120.70,120.70,603
09-Oct-25,119.05,119.05,118.80,118.80,2499
08-Oct-25,118.56,118.56,118.45,118.45,33168
07-Oct-25,118.36,118.52,118.26,118.52,10775
06-Oct-25,117.37,117.37,117.37,117.37,10680
03-Oct-25,120.10,120.78,120.10,120.58,4947
01-Oct-25,121.44,121.56,120.10,120.10,11293
30-Sep-25,118.24,118.64,117.48,118.64,129787
25-Sep-25,120.84,120.84,120.84,120.84,6042
23-Sep-25,121.32,121.32,120.00,120.00,13091
22-Sep-25,121.56,121.56,121.08,121.08,1456
19-Sep-25,121.92,122.52,121.92,122.52,2566
18-Sep-25,123.50,123.50,123.50,123.50,1235
17-Sep-25,124.28,124.28,124.08,124.08,2483
16-Sep-25,123.32,123.81,123.11,123.37,22458
15-Sep-25,128.71,128.71,126.49,126.80,2027
12-Sep-25,130.65,130.65,130.25,130.25,2609
11-Sep-25,130.52,132.21,130.52,132.21,7590
10-Sep-25,130.16,131.63,129.15,131.63,26554
09-Sep-25,130.80,130.91,130.80,130.91,2617
08-Sep-25,132.26,132.26,130.47,131.43,4192
05-Sep-25,130.70,131.32,126.20,131.32,4885
04-Sep-25,135.39,136.15,135.39,136.15,27501
03-Sep-25,130.97,131.69,130.97,131.52,1710
01-Sep-25,134.24,134.24,131.75,134.14,3437
29-Aug-25,133.20,133.20,133.12,133.12,6793
27-Aug-25,131.70,132.08,131.70,132.08,74411
25-Aug-25,131.70,131.70,131.04,131.04,262
22-Aug-25,132.41,132.41,132.41,132.41,264
21-Aug-25,130.37,130.37,130.37,130.37,260
20-Aug-25,133.14,133.14,131.30,131.30,21155
19-Aug-25,128.95,128.95,128.95,128.95,644
13-Aug-25,128.62,128.95,128.62,128.95,2575
12-Aug-25,127.36,127.53,127.36,127.53,2039
11-Aug-25,126.10,126.10,126.10,126.10,756
08-Aug-25,125.50,126.10,125.50,126.10,251
07-Aug-25,125.67,125.67,125.56,125.56,753
06-Aug-25,128.80,128.80,128.80,128.80,6440
05-Aug-25,129.06,129.06,128.36,128.36,257
31-Jul-25,128.01,128.01,128.01,128.01,256
30-Jul-25,128.78,128.78,128.57,128.57,257
29-Jul-25,128.95,128.95,128.78,128.78,1547
25-Jul-25,128.74,130.00,128.74,130.00,7854
24-Jul-25,127.66,128.08,127.66,128.08,5500
17-Jul-25,128.30,128.30,127.65,127.65,18416
16-Jul-25,128.05,128.11,127.41,127.41,25621

*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: C1PR34