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
19/11/2024	0,20%	0,32	163,36	163,60	163,36	163,60	326	2
18/11/2024	0,20%	0,32	163,04	163,04	163,04	163,04	11K	1
08/11/2024	2,37%	3,77	162,72	162,88	162,72	162,88	325	2
06/11/2024	6,46%	9,65	158,95	158,95	158,95	158,95	27K	1
01/11/2024	-0,83%	-1,25	149,30	149,78	149,30	149,78	76K	4
30/10/2024	-0,10%	-0,15	150,55	150,55	150,55	150,55	11K	1
29/10/2024	2,10%	3,10	150,70	150,70	150,70	150,70	20K	1

25/10/2024	-4,56%	-7,05	147,60	147,60	147,60	147,60	15K	1
15/10/2024	-1,53%	-2,40	154,65	156,30	154,65	156,30	779	2
09/10/2024	5,50%	8,19	157,05	157,20	157,05	157,25	75K	3
08/10/2024	4,14%	5,92	148,86	148,86	148,86	148,86	744	1
30/09/2024	0,00%	0,00	142,94	142,69	142,69	142,94	29K	2
23/09/2024	-2,02%	-2,94	142,94	142,83	142,83	142,94	13K	2
26/08/2024	1,36%	1,96	145,88	145,88	145,88	145,88	1K	1
21/08/2024	3,73%	5,18	143,92	143,30	143,30	143,92	5K	2
19/08/2024	-1,19%	-1,67	138,74	138,74	138,74	138,74	138	1
09/08/2024	-6,58%	-9,89	140,41	139,83	139,83	140,41	7K	4
05/08/2024	4,52%	6,50	150,30	150,30	150,30	150,30	1K	1
29/07/2024	0,56%	0,80	143,80	143,80	143,80	143,80	862	1
25/07/2024	-1,87%	-2,72	143,00	143,00	143,00	143,00	715	1
24/07/2024	0,45%	0,65	145,72	145,72	145,72	145,72	145	1
18/07/2024	-4,68%	-7,13	145,07	145,07	145,07	145,07	435	1
12/07/2024	3,08%	4,55	152,20	152,20	152,20	152,20	3K	1
11/07/2024	-1,24%	-1,85	147,65	147,65	147,65	147,65	590	1
03/07/2024	-1,90%	-2,90	149,50	152,40	149,50	152,40	16K	3
28/06/2024	2,26%	3,37	152,40	152,40	152,40	152,40	457	1
25/06/2024	1,04%	1,53	149,03	149,03	149,03	149,03	5K	1
24/06/2024	0,79%	1,15	147,50	147,50	147,50	147,50	10K	1
20/06/2024	2,85%	4,05	146,35	146,35	146,35	146,35	146	1
14/06/2024	-0,77%	-1,10	142,30	142,30	142,30	142,30	38K	2
10/06/2024	0,55%	0,79	143,40	143,40	143,40	143,40	717	1
07/06/2024	2,01%	2,81	142,61	142,61	142,61	142,61	6K	1
05/06/2024	0,00%	0,00	139,80	139,80	139,80	139,80	3K	1
24/05/2024	-0,32%	-0,45	139,80	139,80	139,80	139,80	3K	1
16/05/2024	0,39%	0,54	140,25	140,25	140,25	140,25	15K	1
03/05/2024	-2,16%	-3,09	139,71	139,71	139,71	139,71	6K	1
26/04/2024	0,00%	0,00	142,80	142,80	142,80	142,80	3K	1
25/04/2024	1,10%	1,55	142,80	141,25	141,25	142,80	5K	2
24/04/2024	1,62%	2,25	141,25	141,25	141,25	141,25	6K	1
23/04/2024	1,24%	1,70	139,00	139,00	139,00	139,00	6K	2
19/04/2024	-3,34%	-4,74	137,30	136,41	136,41	137,30	10K	2
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	-	-	187,47	187,47	187,47	187,47	187	1

Date,Open,High,Low,Close,Volume
19-Nov-24,163.60,163.60,163.36,163.36,326
18-Nov-24,163.04,163.04,163.04,163.04,11412
08-Nov-24,162.88,162.88,162.72,162.72,325
06-Nov-24,158.95,158.95,158.95,158.95,27180
01-Nov-24,149.78,149.78,149.30,149.30,76495
30-Oct-24,150.55,150.55,150.55,150.55,10538
29-Oct-24,150.70,150.70,150.70,150.70,19591
25-Oct-24,147.60,147.60,147.60,147.60,14760
15-Oct-24,156.30,156.30,154.65,154.65,779
09-Oct-24,157.20,157.25,157.05,157.05,75133
08-Oct-24,148.86,148.86,148.86,148.86,744
30-Sep-24,142.69,142.94,142.69,142.94,28563
23-Sep-24,142.83,142.94,142.83,142.94,12569
26-Aug-24,145.88,145.88,145.88,145.88,1021
21-Aug-24,143.30,143.92,143.30,143.92,5168
19-Aug-24,138.74,138.74,138.74,138.74,138
09-Aug-24,139.83,140.41,139.83,140.41,7293
05-Aug-24,150.30,150.30,150.30,150.30,1052
29-Jul-24,143.80,143.80,143.80,143.80,862
25-Jul-24,143.00,143.00,143.00,143.00,715
24-Jul-24,145.72,145.72,145.72,145.72,145
18-Jul-24,145.07,145.07,145.07,145.07,435
12-Jul-24,152.20,152.20,152.20,152.20,3044
11-Jul-24,147.65,147.65,147.65,147.65,590
03-Jul-24,152.40,152.40,149.50,149.50,15849
28-Jun-24,152.40,152.40,152.40,152.40,457
25-Jun-24,149.03,149.03,149.03,149.03,5216
24-Jun-24,147.50,147.50,147.50,147.50,10325
20-Jun-24,146.35,146.35,146.35,146.35,146
14-Jun-24,142.30,142.30,142.30,142.30,37709
10-Jun-24,143.40,143.40,143.40,143.40,717
07-Jun-24,142.61,142.61,142.61,142.61,5704
05-Jun-24,139.80,139.80,139.80,139.80,2796
24-May-24,139.80,139.80,139.80,139.80,3075
16-May-24,140.25,140.25,140.25,140.25,15427
03-May-24,139.71,139.71,139.71,139.71,5588
26-Apr-24,142.80,142.80,142.80,142.80,2856
25-Apr-24,141.25,142.80,141.25,142.80,5139
24-Apr-24,141.25,141.25,141.25,141.25,5650
23-Apr-24,139.00,139.00,139.00,139.00,5560
19-Apr-24,136.41,137.30,136.41,137.30,10257
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

*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