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
17/04/2024	-0,64%	-0,91	142,04	142,04	142,04	142,04	10K	1
11/04/2024	0,20%	0,29	142,95	142,95	142,95	142,95	4K	1
10/04/2024	-0,93%	-1,34	142,66	142,66	142,66	142,66	142	1
05/04/2024	1,34%	1,90	144,00	144,00	144,00	144,00	10K	1
04/04/2024	-1,55%	-2,24	142,10	142,10	142,10	142,10	284	1
28/03/2024	0,10%	0,14	144,34	144,34	144,34	144,34	4K	1
26/03/2024	2,10%	2,97	144,20	144,20	144,20	144,20	29K	1
20/03/2024	0,38%	0,53	141,23	141,23	141,23	141,23	5K	2
14/03/2024	4,57%	6,15	140,70	141,20	140,70	141,20	13K	3
06/03/2024	1,74%	2,30	134,55	134,35	134,35	134,55	5K	2
01/03/2024	1,81%	2,35	132,25	132,47	132,25	132,47	6K	2

27/02/2024	2,69%	3,40	129,90	130,00	129,90	130,00	6K	3
23/02/2024	3,27%	4,00	126,50	126,50	126,50	126,50	6K	1
22/02/2024	-0,89%	-1,10	122,50	122,60	122,50	122,60	3K	3
16/02/2024	0,90%	1,10	123,60	123,00	123,00	123,60	369	2
15/02/2024	1,04%	1,26	122,50	122,50	122,50	122,50	6K	1
14/02/2024	-2,74%	-3,41	121,24	121,24	121,24	121,24	5K	1
02/02/2024	4,08%	4,89	124,65	123,50	123,50	124,65	11K	2
29/01/2024	1,75%	2,06	119,76	119,76	119,76	119,76	5K	1
26/01/2024	-3,29%	-4,00	117,70	117,70	117,70	117,70	12K	1
24/01/2024	-0,77%	-0,94	121,70	123,00	121,70	123,00	10K	3
22/01/2024	1,95%	2,34	122,64	122,64	122,64	122,64	367	1
19/01/2024	1,91%	2,25	120,30	120,30	120,30	120,30	6K	1
18/01/2024	0,68%	0,80	118,05	118,05	118,05	118,05	6K	1
17/01/2024	0,00%	0,00	117,25	117,25	117,25	117,25	234	1
16/01/2024	1,78%	2,05	117,25	117,25	117,25	117,25	1K	1
11/01/2024	-1,37%	-1,60	115,20	115,20	115,20	115,20	6K	1
10/01/2024	0,86%	1,00	116,80	116,80	116,80	116,80	6K	1
03/01/2024	-2,03%	-2,40	115,80	116,00	115,80	116,00	810	2
22/12/2023	-2,31%	-2,80	118,20	118,20	118,20	118,20	2K	2
15/12/2023	0,12%	0,14	121,00	121,08	121,00	121,08	3K	2
11/12/2023	3,92%	4,56	120,86	120,86	120,86	120,86	6K	2
08/12/2023	0,42%	0,49	116,30	116,30	116,30	116,30	5K	1
06/12/2023	-7,08%	-8,82	115,81	124,63	115,81	124,63	606	3
22/11/2023	0,14%	0,17	124,63	124,63	124,63	124,63	5K	1
21/11/2023	4,11%	4,91	124,46	124,46	124,46	124,46	5K	2
13/11/2023	3,51%	4,05	119,55	119,55	119,55	119,55	1K	1
09/11/2023	2,14%	2,42	115,50	115,50	115,50	115,50	1K	1
07/11/2023	4,37%	4,73	113,08	113,08	113,08	113,08	8K	1
01/11/2023	-7,12%	-8,30	108,35	108,69	108,35	108,69	65K	6
17/10/2023	-0,81%	-0,95	116,65	116,65	116,65	116,65	233	1
16/10/2023	1,56%	1,81	117,60	117,60	117,60	117,60	117	1
13/10/2023	0,14%	0,16	115,79	115,79	115,79	115,79	1K	1
09/10/2023	1,40%	1,60	115,63	115,64	115,63	115,64	8K	2
06/10/2023	4,28%	4,68	114,03	114,03	114,03	114,03	2K	1
03/10/2023	-0,59%	-0,65	109,35	109,35	109,35	109,35	6K	1
28/09/2023	1,85%	2,00	110,00	110,00	110,00	110,00	6K	1
27/09/2023	1,02%	1,09	108,00	108,00	108,00	108,00	5K	1
21/09/2023	-1,11%	-1,20	106,91	106,90	106,90	106,91	5K	2
20/09/2023	0,31%	0,33	108,11	108,11	108,11	108,11	1K	1
19/09/2023	1,75%	1,85	107,78	107,78	107,78	107,78	5K	1
15/09/2023	-3,47%	-3,81	105,93	105,93	105,93	105,93	42K	1
11/09/2023	-2,64%	-2,98	109,74	109,74	109,74	109,74	5K	1
06/09/2023	0,96%	1,07	112,72	112,86	112,72	112,86	6K	3
05/09/2023	4,58%	4,89	111,65	111,70	111,65	111,70	26K	2
24/08/2023	-1,38%	-1,49	106,76	106,90	106,52	106,90	163K	4
22/08/2023	-49,42%	-105,75	108,25	108,00	108,00	109,00	31K	7
09/08/2023	-3,17%	-7,00	214,00	213,99	213,99	214,00	3K	3
20/07/2023	0,00%	0,00	221,00	221,00	221,00	221,00	221	1
11/07/2023	2,77%	5,95	221,00	221,00	221,00	221,00	1K	1
07/07/2023	-1,78%	-3,90	215,05	214,40	214,40	215,05	10K	4
29/06/2023	0,64%	1,40	218,95	218,95	218,95	218,95	1K	1
28/06/2023	1,99%	4,25	217,55	217,59	217,55	217,59	6K	2
27/06/2023	-0,57%	-1,23	213,30	213,30	213,30	213,30	5K	1
23/06/2023	0,95%	2,01	214,53	214,53	214,53	214,53	429	1
22/06/2023	0,77%	1,62	212,52	212,52	212,52	212,52	425	1
20/06/2023	0,74%	1,55	210,90	210,90	210,90	210,90	5K	1
15/06/2023	-0,17%	-0,35	209,35	207,93	207,93	209,35	833	2
09/06/2023	-3,36%	-7,30	209,70	209,91	209,70	209,91	4K	3
05/06/2023	-2,93%	-6,55	217,00	217,00	217,00	217,00	2K	1
30/05/2023	4,54%	9,71	223,55	223,55	223,55	223,55	5K	2
24/05/2023	-2,09%	-4,57	213,84	213,84	213,84	213,84	5K	1
23/05/2023	1,02%	2,21	218,41	219,80	218,41	219,80	2K	2
18/05/2023	7,18%	14,48	216,20	215,05	215,05	216,28	259K	5
17/05/2023	1,89%	3,74	201,72	200,82	200,82	201,72	182K	3
16/05/2023	-0,95%	-1,90	197,98	197,98	197,98	197,98	89K	1
15/05/2023	2,82%	5,49	199,88	199,92	199,88	199,92	91K	2
09/05/2023	0,00%	0,00	194,39	194,39	194,39	194,39	194	1
05/05/2023	-1,57%	-3,11	194,39	194,39	194,39	194,39	87K	1
02/05/2023	2,08%	4,02	197,50	197,50	197,50	197,50	89K	1
27/04/2023	-1,87%	-3,68	193,48	193,48	193,48	193,48	87K	1
25/04/2023	-0,71%	-1,41	197,16	197,16	197,16	197,16	89K	1
24/04/2023	0,26%	0,52	198,57	198,57	198,57	198,57	89K	1
19/04/2023	2,32%	4,50	198,05	198,05	198,05	198,05	5K	1
18/04/2023	1,70%	3,24	193,55	193,55	193,55	193,55	12K	1
17/04/2023	0,45%	0,85	190,31	190,31	190,31	190,31	86K	1
11/04/2023	-1,66%	-3,20	189,46	189,49	189,46	189,49	142K	3
10/04/2023	1,97%	3,72	192,66	192,66	192,66	192,66	192	1
05/04/2023	-0,50%	-0,95	188,94	188,94	188,94	188,94	85K	1
31/03/2023	1,16%	2,17	189,89	189,89	189,89	189,89	85K	1
30/03/2023	-1,27%	-2,42	187,72	189,82	187,70	189,82	170K	3
29/03/2023	1,42%	2,67	190,14	190,14	190,14	190,14	86K	1
24/03/2023	-0,84%	-1,58	187,47	187,47	187,47	187,47	187	1
23/03/2023	2,62%	4,82	189,05	189,05	189,05	189,05	85K	1
20/03/2023	0,20%	0,36	184,23	184,23	184,23	184,23	6K	1
17/03/2023	2,09%	3,76	183,87	183,87	183,87	183,87	83K	1
15/03/2023	-0,22%	-0,39	180,11	180,11	180,11	180,11	81K	1
13/03/2023	0,00%	0,00	180,50	180,50	180,50	180,50	361	2
22/02/2023	12,19%	19,61	180,50	180,50	180,50	180,50	5K	1
11/01/2023	-1,02%	-1,66	160,89	160,89	160,89	160,89	72K	1
05/01/2023	-3,65%	-6,15	162,55	162,55	162,55	162,55	5K	2
04/01/2023	4,17%	6,75	168,70	168,70	168,70	168,70	5K	2
29/12/2022	-2,86%	-4,77	161,95	161,95	161,95	161,95	161	1
16/11/2022	12,92%	19,08	166,72	162,01	162,01	166,72	35K	10
08/11/2022	3,13%	4,48	147,64	147,64	147,64	147,64	295	1
04/11/2022	-53,12%	-162,24	143,16	145,39	143,16	145,39	29K	3
02/09/2022	0,64%	1,94	305,40	305,40	305,40	305,40	916	1
29/08/2022	-0,19%	-0,58	303,46	303,46	303,46	303,46	910	1
06/07/2022	8,59%	24,04	304,04	304,04	304,04	304,04	274K	2
07/06/2022	0,00%	0,00	280,00	280,00	280,00	280,00	280	1
06/06/2022	1,82%	5,00	280,00	280,00	280,00	280,00	280	1
02/06/2022	-2,38%	-6,70	275,00	275,00	275,00	275,00	275	1
17/05/2022	0,31%	0,86	281,70	281,70	281,70	281,70	281	1
13/05/2022	-5,06%	-14,96	280,84	278,00	264,10	280,84	2K	3
04/04/2022	-2,23%	-6,76	295,80	294,55	294,55	295,80	268K	7
23/02/2022	-2,59%	-8,06	302,56	302,56	302,56	302,56	302	1
22/02/2022	-5,49%	-18,06	310,62	310,62	310,62	310,62	16K	2
17/02/2022	2,51%	8,05	328,68	328,68	328,68	328,68	328	1
14/02/2022	-12,63%	-46,37	320,63	320,64	320,63	320,64	961	2
19/01/2022	-2,05%	-7,68	367,00	367,00	367,00	367,00	30K	1
14/01/2022	-10,80%	-45,35	374,68	374,68	374,68	374,68	41K	1
28/12/2021	1,02%	4,25	420,03	427,14	420,03	427,14	50K	3
27/12/2021	1,41%	5,78	415,78	417,93	415,78	417,93	3K	2
21/12/2021	4,06%	15,99	410,00	410,00	410,00	410,00	29K	1
20/12/2021	-3,19%	-12,98	394,01	394,01	394,01	394,01	394	1
17/12/2021	-3,21%	-13,51	406,99	406,99	406,99	406,99	1K	1
16/12/2021	1,20%	4,99	420,50	420,50	420,50	420,50	420	1
13/12/2021	-2,27%	-9,66	415,51	415,51	415,51	415,51	125K	3
07/12/2021	2,95%	12,17	425,17	426,78	425,17	426,78	30K	2
23/11/2021	-0,21%	-0,86	413,00	413,86	413,00	419,62	10K	4
22/11/2021	-3,75%	-16,14	413,86	413,86	413,86	413,86	6K	1
18/11/2021	-1,38%	-6,00	430,00	430,00	430,00	430,00	30K	2
17/11/2021	2,81%	11,90	436,00	436,00	436,00	436,00	15K	2
12/11/2021	-	-	424,10	424,10	424,10	424,10	30K	1

Date,Open,High,Low,Close,Volume
17-Apr-24,142.04,142.04,142.04,142.04,9516
11-Apr-24,142.95,142.95,142.95,142.95,4002
10-Apr-24,142.66,142.66,142.66,142.66,142
05-Apr-24,144.00,144.00,144.00,144.00,10080
04-Apr-24,142.10,142.10,142.10,142.10,284
28-Mar-24,144.34,144.34,144.34,144.34,4041
26-Mar-24,144.20,144.20,144.20,144.20,28840
20-Mar-24,141.23,141.23,141.23,141.23,4943
14-Mar-24,141.20,141.20,140.70,140.70,13376
06-Mar-24,134.35,134.55,134.35,134.55,5381
01-Mar-24,132.47,132.47,132.25,132.25,5687
27-Feb-24,130.00,130.00,129.90,129.90,5846
23-Feb-24,126.50,126.50,126.50,126.50,5692
22-Feb-24,122.60,122.60,122.50,122.50,3430
16-Feb-24,123.00,123.60,123.00,123.60,369
15-Feb-24,122.50,122.50,122.50,122.50,5512
14-Feb-24,121.24,121.24,121.24,121.24,5455
02-Feb-24,123.50,124.65,123.50,124.65,11166
29-Jan-24,119.76,119.76,119.76,119.76,5389
26-Jan-24,117.70,117.70,117.70,117.70,11770
24-Jan-24,123.00,123.00,121.70,121.70,10396
22-Jan-24,122.64,122.64,122.64,122.64,367
19-Jan-24,120.30,120.30,120.30,120.30,6015
18-Jan-24,118.05,118.05,118.05,118.05,5902
17-Jan-24,117.25,117.25,117.25,117.25,234
16-Jan-24,117.25,117.25,117.25,117.25,1407
11-Jan-24,115.20,115.20,115.20,115.20,5760
10-Jan-24,116.80,116.80,116.80,116.80,5840
03-Jan-24,116.00,116.00,115.80,115.80,810
22-Dec-23,118.20,118.20,118.20,118.20,1536
15-Dec-23,121.08,121.08,121.00,121.00,2662
11-Dec-23,120.86,120.86,120.86,120.86,6284
08-Dec-23,116.30,116.30,116.30,116.30,5233
06-Dec-23,124.63,124.63,115.81,115.81,606
22-Nov-23,124.63,124.63,124.63,124.63,4860
21-Nov-23,124.46,124.46,124.46,124.46,5476
13-Nov-23,119.55,119.55,119.55,119.55,1195
09-Nov-23,115.50,115.50,115.50,115.50,1155
07-Nov-23,113.08,113.08,113.08,113.08,7576
01-Nov-23,108.69,108.69,108.35,108.35,65113
17-Oct-23,116.65,116.65,116.65,116.65,233
16-Oct-23,117.60,117.60,117.60,117.60,117
13-Oct-23,115.79,115.79,115.79,115.79,1157
09-Oct-23,115.64,115.64,115.63,115.63,7978
06-Oct-23,114.03,114.03,114.03,114.03,2280
03-Oct-23,109.35,109.35,109.35,109.35,6123
28-Sep-23,110.00,110.00,110.00,110.00,5500
27-Sep-23,108.00,108.00,108.00,108.00,5400
21-Sep-23,106.90,106.91,106.90,106.91,5131
20-Sep-23,108.11,108.11,108.11,108.11,1081
19-Sep-23,107.78,107.78,107.78,107.78,4850
15-Sep-23,105.93,105.93,105.93,105.93,42372
11-Sep-23,109.74,109.74,109.74,109.74,5377
06-Sep-23,112.86,112.86,112.72,112.72,5529
05-Sep-23,111.70,111.70,111.65,111.65,25791
24-Aug-23,106.90,106.90,106.52,106.76,162752
22-Aug-23,108.00,109.00,108.00,108.25,30590
09-Aug-23,213.99,214.00,213.99,214.00,2995
20-Jul-23,221.00,221.00,221.00,221.00,221
11-Jul-23,221.00,221.00,221.00,221.00,1105
07-Jul-23,214.40,215.05,214.40,215.05,10306
29-Jun-23,218.95,218.95,218.95,218.95,1094
28-Jun-23,217.59,217.59,217.55,217.55,5656
27-Jun-23,213.30,213.30,213.30,213.30,5119
23-Jun-23,214.53,214.53,214.53,214.53,429
22-Jun-23,212.52,212.52,212.52,212.52,425
20-Jun-23,210.90,210.90,210.90,210.90,5272
15-Jun-23,207.93,209.35,207.93,209.35,833
09-Jun-23,209.91,209.91,209.70,209.70,3774
05-Jun-23,217.00,217.00,217.00,217.00,1519
30-May-23,223.55,223.55,223.55,223.55,5141
24-May-23,213.84,213.84,213.84,213.84,5346
23-May-23,219.80,219.80,218.41,218.41,1530
18-May-23,215.05,216.28,215.05,216.20,258958
17-May-23,200.82,201.72,200.82,201.72,182003
16-May-23,197.98,197.98,197.98,197.98,89091
15-May-23,199.92,199.92,199.88,199.88,90963
09-May-23,194.39,194.39,194.39,194.39,194
05-May-23,194.39,194.39,194.39,194.39,87475
02-May-23,197.50,197.50,197.50,197.50,88875
27-Apr-23,193.48,193.48,193.48,193.48,87066
25-Apr-23,197.16,197.16,197.16,197.16,88722
24-Apr-23,198.57,198.57,198.57,198.57,89356
19-Apr-23,198.05,198.05,198.05,198.05,4951
18-Apr-23,193.55,193.55,193.55,193.55,11613
17-Apr-23,190.31,190.31,190.31,190.31,85639
11-Apr-23,189.49,189.49,189.46,189.46,142105
10-Apr-23,192.66,192.66,192.66,192.66,192
05-Apr-23,188.94,188.94,188.94,188.94,85023
31-Mar-23,189.89,189.89,189.89,189.89,85450
30-Mar-23,189.82,189.82,187.70,187.72,169698
29-Mar-23,190.14,190.14,190.14,190.14,85563
24-Mar-23,187.47,187.47,187.47,187.47,187
23-Mar-23,189.05,189.05,189.05,189.05,85072
20-Mar-23,184.23,184.23,184.23,184.23,5526
17-Mar-23,183.87,183.87,183.87,183.87,82741
15-Mar-23,180.11,180.11,180.11,180.11,81049
13-Mar-23,180.50,180.50,180.50,180.50,361
22-Feb-23,180.50,180.50,180.50,180.50,5415
11-Jan-23,160.89,160.89,160.89,160.89,72400
05-Jan-23,162.55,162.55,162.55,162.55,4876
04-Jan-23,168.70,168.70,168.70,168.70,5061
29-Dec-22,161.95,161.95,161.95,161.95,161
16-Nov-22,162.01,166.72,162.01,166.72,35047
08-Nov-22,147.64,147.64,147.64,147.64,295
04-Nov-22,145.39,145.39,143.16,143.16,29405
02-Sep-22,305.40,305.40,305.40,305.40,916
29-Aug-22,303.46,303.46,303.46,303.46,910
06-Jul-22,304.04,304.04,304.04,304.04,273636
07-Jun-22,280.00,280.00,280.00,280.00,280
06-Jun-22,280.00,280.00,280.00,280.00,280
02-Jun-22,275.00,275.00,275.00,275.00,275
17-May-22,281.70,281.70,281.70,281.70,281
13-May-22,278.00,280.84,264.10,280.84,1946
04-Apr-22,294.55,295.80,294.55,295.80,267865
23-Feb-22,302.56,302.56,302.56,302.56,302
22-Feb-22,310.62,310.62,310.62,310.62,15531
17-Feb-22,328.68,328.68,328.68,328.68,328
14-Feb-22,320.64,320.64,320.63,320.63,961
19-Jan-22,367.00,367.00,367.00,367.00,30094
14-Jan-22,374.68,374.68,374.68,374.68,41214
28-Dec-21,427.14,427.14,420.03,420.03,49583
27-Dec-21,417.93,417.93,415.78,415.78,2503
21-Dec-21,410.00,410.00,410.00,410.00,28700
20-Dec-21,394.01,394.01,394.01,394.01,394
17-Dec-21,406.99,406.99,406.99,406.99,1220
16-Dec-21,420.50,420.50,420.50,420.50,420
13-Dec-21,415.51,415.51,415.51,415.51,124653
07-Dec-21,426.78,426.78,425.17,425.17,30299
23-Nov-21,413.86,419.62,413.00,413.00,10342
22-Nov-21,413.86,413.86,413.86,413.86,6207
18-Nov-21,430.00,430.00,430.00,430.00,30100
17-Nov-21,436.00,436.00,436.00,436.00,15260
12-Nov-21,424.10,424.10,424.10,424.10,29687

*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