Cotação atual, histórico e gráfico do papel: C1RH34
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 |
| 18/10/2024 | 0,67% | 0,59 | 88,97 | 87,39 | 87,39 | 88,97 | 17K | 2 |
| 17/10/2024 | -0,14% | -0,12 | 88,38 | 88,38 | 88,38 | 88,38 | 17K | 1 |
| 16/10/2024 | -0,62% | -0,55 | 88,50 | 88,20 | 87,57 | 88,50 | 22K | 9 |
| 15/10/2024 | 4,23% | 3,61 | 89,05 | 89,01 | 89,01 | 89,05 | 2M | 2 |
| 11/10/2024 | 4,09% | 3,36 | 85,44 | 85,44 | 85,44 | 85,44 | 598 | 1 |
| 01/10/2024 | 2,09% | 1,68 | 82,08 | 82,08 | 82,08 | 82,08 | 82 | 1 |
| 13/09/2024 | 3,08% | 2,40 | 80,40 | 80,40 | 80,40 | 80,40 | 241 | 1 |
|
|
| 09/09/2024 | -1,64% | -1,30 | 78,00 | 78,00 | 78,00 | 78,00 | 455K | 2 |
| 06/09/2024 | -2,34% | -1,90 | 79,30 | 78,92 | 78,90 | 79,30 | 460K | 3 |
| 04/09/2024 | 1,30% | 1,04 | 81,20 | 81,20 | 81,20 | 81,20 | 81 | 1 |
| 28/08/2024 | -1,13% | -0,92 | 80,16 | 80,16 | 80,16 | 80,16 | 400 | 1 |
| 27/08/2024 | 4,35% | 3,38 | 81,08 | 81,10 | 81,08 | 81,10 | 259K | 8 |
| 19/08/2024 | 3,11% | 2,34 | 77,70 | 77,00 | 77,00 | 77,70 | 326K | 3 |
| 16/08/2024 | -3,14% | -2,44 | 75,36 | 75,36 | 75,36 | 75,36 | 150 | 1 |
| 15/08/2024 | 6,26% | 4,58 | 77,80 | 77,85 | 77,80 | 77,85 | 778K | 4 |
| 07/08/2024 | 3,42% | 2,42 | 73,22 | 73,22 | 73,22 | 73,22 | 104K | 1 |
| 06/08/2024 | -2,45% | -1,78 | 70,80 | 70,40 | 70,40 | 70,80 | 211 | 3 |
| 05/08/2024 | -2,99% | -2,24 | 72,58 | 72,58 | 72,58 | 72,58 | 72 | 1 |
| 02/08/2024 | 0,00% | 0,00 | 74,82 | 74,82 | 74,82 | 74,82 | 74 | 1 |
| 25/07/2024 | -2,83% | -2,18 | 74,82 | 74,82 | 74,82 | 74,82 | 835K | 5 |
| 23/07/2024 | 1,45% | 1,10 | 77,00 | 76,80 | 76,80 | 78,60 | 193K | 3 |
| 22/07/2024 | 2,92% | 2,15 | 75,90 | 75,90 | 75,90 | 75,90 | 70K | 1 |
| 18/07/2024 | -0,42% | -0,31 | 73,75 | 75,15 | 73,75 | 75,15 | 1M | 9 |
| 17/07/2024 | -0,68% | -0,51 | 74,06 | 74,06 | 74,06 | 74,06 | 693K | 4 |
| 16/07/2024 | 3,14% | 2,27 | 74,57 | 74,57 | 74,57 | 74,57 | 698K | 5 |
| 15/07/2024 | 2,26% | 1,60 | 72,30 | 72,30 | 72,30 | 72,30 | 763K | 5 |
| 12/07/2024 | -1,64% | -1,18 | 70,70 | 70,70 | 70,70 | 70,70 | 282 | 1 |
| 11/07/2024 | 3,32% | 2,31 | 71,88 | 71,31 | 71,31 | 71,88 | 760K | 6 |
| 15/04/2024 | -2,08% | -1,48 | 69,57 | 69,57 | 69,57 | 69,57 | 168K | 1 |
| 12/04/2024 | 1,07% | 0,75 | 71,05 | 71,05 | 71,05 | 71,05 | 28K | 1 |
| 10/04/2024 | -2,58% | -1,86 | 70,30 | 70,30 | 70,30 | 70,30 | 37K | 2 |
| 08/04/2024 | -2,49% | -1,84 | 72,16 | 74,00 | 72,16 | 74,00 | 24K | 2 |
| 02/04/2024 | 2,78% | 2,00 | 74,00 | 74,00 | 74,00 | 74,00 | 56K | 2 |
| 28/03/2024 | -0,83% | -0,60 | 72,00 | 72,00 | 72,00 | 72,00 | 54K | 1 |
| 26/03/2024 | 0,00% | 0,00 | 72,60 | 72,60 | 72,60 | 72,60 | 54K | 1 |
| 25/03/2024 | - | - | 72,60 | 72,40 | 72,40 | 72,60 | 656K | 2 |
Date,Open,High,Low,Close,Volume
18-Oct-24,87.39,88.97,87.39,88.97,17427
17-Oct-24,88.38,88.38,88.38,88.38,17234
16-Oct-24,88.20,88.50,87.57,88.50,22364
15-Oct-24,89.01,89.05,89.01,89.05,2078492
11-Oct-24,85.44,85.44,85.44,85.44,598
01-Oct-24,82.08,82.08,82.08,82.08,82
13-Sep-24,80.40,80.40,80.40,80.40,241
09-Sep-24,78.00,78.00,78.00,78.00,455130
06-Sep-24,78.92,79.30,78.90,79.30,460012
04-Sep-24,81.20,81.20,81.20,81.20,81
28-Aug-24,80.16,80.16,80.16,80.16,400
27-Aug-24,81.10,81.10,81.08,81.08,258790
19-Aug-24,77.00,77.70,77.00,77.70,326007
16-Aug-24,75.36,75.36,75.36,75.36,150
15-Aug-24,77.85,77.85,77.80,77.80,778177
07-Aug-24,73.22,73.22,73.22,73.22,103972
06-Aug-24,70.40,70.80,70.40,70.80,211
05-Aug-24,72.58,72.58,72.58,72.58,72
02-Aug-24,74.82,74.82,74.82,74.82,74
25-Jul-24,74.82,74.82,74.82,74.82,834991
23-Jul-24,76.80,78.60,76.80,77.00,193065
22-Jul-24,75.90,75.90,75.90,75.90,69828
18-Jul-24,75.15,75.15,73.75,73.75,1133997
17-Jul-24,74.06,74.06,74.06,74.06,693201
16-Jul-24,74.57,74.57,74.57,74.57,697975
15-Jul-24,72.30,72.30,72.30,72.30,762765
12-Jul-24,70.70,70.70,70.70,70.70,282
11-Jul-24,71.31,71.88,71.31,71.88,759702
15-Apr-24,69.57,69.57,69.57,69.57,167663
12-Apr-24,71.05,71.05,71.05,71.05,28064
10-Apr-24,70.30,70.30,70.30,70.30,36556
08-Apr-24,74.00,74.00,72.16,72.16,24488
02-Apr-24,74.00,74.00,74.00,74.00,55500
28-Mar-24,72.00,72.00,72.00,72.00,54000
26-Mar-24,72.60,72.60,72.60,72.60,54450
25-Mar-24,72.40,72.60,72.40,72.60,655670
*exoneração de responsabilidade e termos de uso