Cotação atual, histórico e gráfico do papel: C1RH34

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 C1RH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/01/2026	-0,34%	-0,38	110,04	110,25	109,77	110,84	18K	159
15/01/2026	0,79%	0,87	110,42	111,42	110,22	111,42	17K	29
14/01/2026	-3,49%	-3,96	109,55	112,85	109,08	113,07	54K	446
13/01/2026	-2,79%	-3,26	113,51	113,51	113,51	113,51	5K	1
12/01/2026	-0,50%	-0,59	116,77	116,77	116,77	116,77	3K	1
09/01/2026	4,72%	5,29	117,36	114,94	114,94	117,36	21K	135
08/01/2026	0,76%	0,84	112,07	111,54	111,54	112,19	22K	127

07/01/2026	-4,04%	-4,68	111,23	110,30	110,30	111,23	2K	2
06/01/2026	0,26%	0,30	115,91	114,95	114,71	116,02	91K	775
05/01/2026	1,25%	1,43	115,61	115,61	115,61	115,61	693	1
02/01/2026	-1,09%	-1,26	114,18	114,18	114,18	114,18	21K	2
30/12/2025	-2,24%	-2,65	115,44	115,44	115,44	115,44	24K	1
29/12/2025	-0,81%	-0,96	118,09	118,09	118,09	118,09	13K	1
26/12/2025	1,87%	2,19	119,05	119,05	118,82	119,49	3K	13
23/12/2025	-0,07%	-0,08	116,86	115,57	115,57	116,86	3K	4
22/12/2025	-0,44%	-0,52	116,94	116,94	116,94	116,94	3K	1
19/12/2025	0,18%	0,21	117,46	117,46	117,46	117,46	6K	1
18/12/2025	2,86%	3,26	117,25	116,25	116,25	117,25	23K	166
17/12/2025	-1,86%	-2,16	113,99	116,39	113,39	116,75	26K	155
16/12/2025	1,04%	1,19	116,15	116,92	115,50	116,92	23K	56
15/12/2025	1,16%	1,32	114,96	115,49	114,96	115,49	14K	3
12/12/2025	-0,66%	-0,75	113,64	113,64	113,64	113,64	4K	1
11/12/2025	1,05%	1,19	114,39	113,84	113,84	114,39	342	2
10/12/2025	-0,19%	-0,22	113,20	112,50	112,50	113,20	8K	2
09/12/2025	-0,56%	-0,64	113,42	113,42	113,42	113,42	2K	1
08/12/2025	5,38%	5,82	114,06	115,05	113,18	115,05	58K	476
05/12/2025	1,44%	1,54	108,24	108,24	108,24	108,24	1K	1
04/12/2025	-0,42%	-0,45	106,70	106,70	106,70	106,70	2K	2
03/12/2025	1,67%	1,76	107,15	107,15	106,82	107,59	666K	1.033
02/12/2025	-1,44%	-1,54	105,39	105,39	105,39	105,39	5K	1
01/12/2025	-0,09%	-0,10	106,93	106,93	106,93	106,93	9K	1
28/11/2025	0,07%	0,07	107,03	107,03	107,03	107,03	4K	1
26/11/2025	3,04%	3,16	106,96	106,96	106,96	106,96	2K	1
25/11/2025	2,86%	2,89	103,80	103,80	103,80	103,80	726	1
24/11/2025	1,72%	1,71	100,91	100,91	100,91	100,91	11K	1
21/11/2025	1,64%	1,60	99,20	99,20	99,20	99,20	12K	1
19/11/2025	1,14%	1,10	97,60	97,60	97,60	97,60	585	1
18/11/2025	0,00%	0,00	96,50	96,50	96,50	96,50	965	1
17/11/2025	-0,52%	-0,50	96,50	96,90	96,50	96,90	10K	2
14/11/2025	-1,12%	-1,10	97,00	97,00	97,00	97,00	1K	1
13/11/2025	-2,20%	-2,21	98,10	98,10	98,10	98,10	5K	1
12/11/2025	1,02%	1,01	100,31	100,31	100,31	100,31	2K	1
11/11/2025	-2,42%	-2,46	99,30	99,30	99,30	99,30	5K	1
10/11/2025	1,24%	1,25	101,76	101,76	101,76	101,76	1K	1
07/11/2025	-1,93%	-1,98	100,51	100,51	100,51	100,51	2K	1
06/11/2025	-0,89%	-0,92	102,49	102,49	102,49	102,49	2K	1
05/11/2025	-2,57%	-2,73	103,41	103,63	103,41	103,63	264K	3
04/11/2025	-0,02%	-0,02	106,14	106,14	106,14	106,14	11K	1
31/10/2025	0,84%	0,88	106,16	106,16	106,16	106,16	2K	1
30/10/2025	-0,31%	-0,33	105,28	105,28	105,28	105,28	5K	1
29/10/2025	-1,44%	-1,54	105,61	105,61	105,61	105,61	2K	1
28/10/2025	-0,49%	-0,53	107,15	107,15	107,15	107,15	7K	1
27/10/2025	-0,53%	-0,57	107,68	107,68	107,68	107,68	753	1
24/10/2025	1,87%	1,99	108,25	108,25	108,25	108,25	6K	1
23/10/2025	0,41%	0,43	106,26	106,26	106,26	106,26	14K	1
21/10/2025	0,42%	0,44	105,83	105,83	105,83	105,83	1K	1
17/10/2025	-0,63%	-0,67	105,39	105,39	105,39	105,39	1K	1
16/10/2025	-2,91%	-3,18	106,06	106,06	106,06	106,06	10K	1
14/10/2025	2,06%	2,20	109,24	109,24	109,24	109,24	2K	1
10/10/2025	1,56%	1,64	107,04	107,04	107,04	107,04	11K	1
09/10/2025	0,75%	0,78	105,40	105,40	105,40	105,40	4K	1
08/10/2025	0,69%	0,72	104,62	104,62	104,62	104,62	5K	1
07/10/2025	-0,89%	-0,93	103,90	103,90	103,90	103,90	2K	1
06/10/2025	-1,95%	-2,08	104,83	104,84	104,83	104,84	74K	2
03/10/2025	-0,73%	-0,79	106,91	106,91	106,91	106,91	3K	1
02/10/2025	1,46%	1,55	107,70	107,70	107,70	107,70	11K	1
01/10/2025	0,21%	0,22	106,15	106,15	106,15	106,15	23K	1
30/09/2025	4,78%	4,83	105,93	105,93	105,93	105,93	7K	1
29/09/2025	1,51%	1,50	101,10	101,10	101,10	101,10	5K	1
25/09/2025	-0,28%	-0,28	99,60	97,50	97,50	99,60	71K	2
24/09/2025	-0,12%	-0,12	99,88	99,88	99,88	99,88	4K	1
23/09/2025	0,00%	0,00	100,00	101,00	100,00	101,00	16K	2
19/09/2025	0,00%	0,00	100,00	100,00	100,00	100,00	7K	1
18/09/2025	1,83%	1,80	100,00	100,00	100,00	100,00	2K	1
17/09/2025	-1,11%	-1,10	98,20	98,20	98,20	98,20	21K	1
16/09/2025	-1,02%	-1,02	99,30	99,30	99,30	99,30	2K	1
15/09/2025	-1,73%	-1,77	100,32	100,32	100,32	100,32	8K	1
12/09/2025	-0,01%	-0,01	102,09	102,09	102,09	102,09	3K	1
11/09/2025	1,90%	1,90	102,10	101,00	101,00	102,10	129K	2
10/09/2025	-0,10%	-0,10	100,20	100,20	100,20	100,20	5K	1
09/09/2025	-1,28%	-1,30	100,30	100,30	100,30	100,30	6K	1
08/09/2025	0,20%	0,20	101,60	101,60	101,60	101,60	2K	1
05/09/2025	0,64%	0,64	101,40	101,40	101,40	101,40	202	1
04/09/2025	-0,43%	-0,44	100,76	100,76	100,76	100,76	4K	1
29/08/2025	-0,39%	-0,40	101,20	101,20	101,20	101,20	9K	1
28/08/2025	-1,88%	-1,95	101,60	101,70	101,60	101,70	11K	2
26/08/2025	0,76%	0,78	103,55	103,40	103,40	103,55	29K	3
22/08/2025	-0,13%	-0,13	102,77	102,77	102,77	102,77	3K	1
19/08/2025	1,78%	1,80	102,90	102,90	102,90	102,90	3K	1
18/08/2025	0,60%	0,60	101,10	101,10	101,10	101,10	23K	1
15/08/2025	-0,79%	-0,80	100,50	100,20	100,20	100,50	37K	4
13/08/2025	1,40%	1,40	101,30	101,30	101,30	101,30	4K	1
12/08/2025	2,88%	2,80	99,90	99,90	99,90	99,90	3K	1
11/08/2025	-1,82%	-1,80	97,10	97,10	97,10	97,10	1K	1
08/08/2025	2,80%	2,69	98,90	98,90	98,90	98,90	890	1
07/08/2025	7,65%	6,84	96,21	96,21	96,21	96,21	1K	1
06/08/2025	-0,10%	-0,09	89,37	89,37	89,37	89,37	3K	1
05/08/2025	-0,70%	-0,63	89,46	89,46	89,46	89,46	8K	1
04/08/2025	3,09%	2,70	90,09	90,09	90,09	90,09	2K	1
01/08/2025	-2,12%	-1,89	87,39	87,39	87,39	87,39	4K	1
31/07/2025	0,07%	0,06	89,28	89,28	89,28	89,28	357	1
30/07/2025	-1,26%	-1,14	89,22	89,22	89,22	89,22	624	1
29/07/2025	-1,28%	-1,17	90,36	90,36	90,36	90,36	6K	1
28/07/2025	-0,97%	-0,90	91,53	91,53	91,53	91,53	2K	1
25/07/2025	3,95%	3,51	92,43	91,64	91,64	92,43	6K	2
24/07/2025	-0,20%	-0,18	88,92	88,92	88,92	88,92	5K	1
23/07/2025	0,21%	0,19	89,10	89,10	89,10	89,10	7K	1
22/07/2025	2,08%	1,81	88,91	88,83	88,83	88,91	15K	2
21/07/2025	-0,33%	-0,29	87,10	87,10	87,10	87,10	14K	1
18/07/2025	2,21%	1,89	87,39	87,39	87,39	87,39	4K	1
17/07/2025	-0,73%	-0,63	85,50	85,50	85,50	85,50	3K	1
16/07/2025	-1,54%	-1,35	86,13	86,13	86,13	86,13	2K	1
15/07/2025	-1,32%	-1,17	87,48	87,48	87,48	87,48	4K	1
14/07/2025	0,89%	0,78	88,65	88,56	88,56	88,65	13K	2
11/07/2025	-1,68%	-1,50	87,87	87,87	87,87	87,87	5K	1
10/07/2025	2,27%	1,98	89,37	89,37	89,37	89,37	2K	1
09/07/2025	1,25%	1,08	87,39	87,39	87,39	87,39	9K	1
08/07/2025	0,77%	0,66	86,31	86,31	86,31	86,31	4K	1
07/07/2025	0,62%	0,53	85,65	85,65	85,65	85,65	35K	1
02/07/2025	-0,19%	-0,16	85,12	85,12	85,12	85,12	2K	1
01/07/2025	1,64%	1,38	85,28	85,28	85,28	85,28	1K	1
27/06/2025	2,89%	2,36	83,90	83,90	83,90	83,90	2K	1
26/06/2025	-0,74%	-0,61	81,54	81,60	81,54	81,60	30K	2
25/06/2025	-2,39%	-2,01	82,15	82,15	82,15	82,15	56K	1
24/06/2025	3,42%	2,78	84,16	84,16	84,16	84,16	6K	1
23/06/2025	0,52%	0,42	81,38	81,38	81,38	81,38	24K	1
20/06/2025	-1,36%	-1,12	80,96	80,96	80,96	80,96	8K	1
18/06/2025	0,20%	0,16	82,08	82,08	82,08	82,08	4K	1
17/06/2025	-0,87%	-0,72	81,92	81,92	81,92	81,92	4K	1
16/06/2025	-0,12%	-0,10	82,64	82,64	82,64	82,64	743	1
13/06/2025	-3,34%	-2,86	82,74	82,74	82,74	82,74	2K	1
12/06/2025	2,20%	1,84	85,60	85,60	85,60	85,60	1K	1
11/06/2025	-3,36%	-2,91	83,76	83,76	83,76	83,76	21K	1
10/06/2025	-	-	86,67	86,67	86,67	86,67	260	1

Date,Open,High,Low,Close,Volume
16-Jan-26,110.25,110.84,109.77,110.04,18290
15-Jan-26,111.42,111.42,110.22,110.42,17325
14-Jan-26,112.85,113.07,109.08,109.55,54245
13-Jan-26,113.51,113.51,113.51,113.51,5221
12-Jan-26,116.77,116.77,116.77,116.77,3036
09-Jan-26,114.94,117.36,114.94,117.36,20736
08-Jan-26,111.54,112.19,111.54,112.07,22358
07-Jan-26,110.30,111.23,110.30,111.23,1553
06-Jan-26,114.95,116.02,114.71,115.91,90812
05-Jan-26,115.61,115.61,115.61,115.61,693
02-Jan-26,114.18,114.18,114.18,114.18,20666
30-Dec-25,115.44,115.44,115.44,115.44,23665
29-Dec-25,118.09,118.09,118.09,118.09,13344
26-Dec-25,119.05,119.49,118.82,119.05,2982
23-Dec-25,115.57,116.86,115.57,116.86,3152
22-Dec-25,116.94,116.94,116.94,116.94,2689
19-Dec-25,117.46,117.46,117.46,117.46,6342
18-Dec-25,116.25,117.25,116.25,117.25,22763
17-Dec-25,116.39,116.75,113.39,113.99,26426
16-Dec-25,116.92,116.92,115.50,116.15,23121
15-Dec-25,115.49,115.49,114.96,114.96,14026
12-Dec-25,113.64,113.64,113.64,113.64,3522
11-Dec-25,113.84,114.39,113.84,114.39,342
10-Dec-25,112.50,113.20,112.50,113.20,8259
09-Dec-25,113.42,113.42,113.42,113.42,1928
08-Dec-25,115.05,115.05,113.18,114.06,58336
05-Dec-25,108.24,108.24,108.24,108.24,1190
04-Dec-25,106.70,106.70,106.70,106.70,2134
03-Dec-25,107.15,107.59,106.82,107.15,666470
02-Dec-25,105.39,105.39,105.39,105.39,4531
01-Dec-25,106.93,106.93,106.93,106.93,9302
28-Nov-25,107.03,107.03,107.03,107.03,4174
26-Nov-25,106.96,106.96,106.96,106.96,1604
25-Nov-25,103.80,103.80,103.80,103.80,726
24-Nov-25,100.91,100.91,100.91,100.91,10898
21-Nov-25,99.20,99.20,99.20,99.20,12102
19-Nov-25,97.60,97.60,97.60,97.60,585
18-Nov-25,96.50,96.50,96.50,96.50,965
17-Nov-25,96.90,96.90,96.50,96.50,9655
14-Nov-25,97.00,97.00,97.00,97.00,1358
13-Nov-25,98.10,98.10,98.10,98.10,5395
12-Nov-25,100.31,100.31,100.31,100.31,2106
11-Nov-25,99.30,99.30,99.30,99.30,4965
10-Nov-25,101.76,101.76,101.76,101.76,1119
07-Nov-25,100.51,100.51,100.51,100.51,1507
06-Nov-25,102.49,102.49,102.49,102.49,1742
05-Nov-25,103.63,103.63,103.41,103.41,263917
04-Nov-25,106.14,106.14,106.14,106.14,11144
31-Oct-25,106.16,106.16,106.16,106.16,1804
30-Oct-25,105.28,105.28,105.28,105.28,5264
29-Oct-25,105.61,105.61,105.61,105.61,2006
28-Oct-25,107.15,107.15,107.15,107.15,7179
27-Oct-25,107.68,107.68,107.68,107.68,753
24-Oct-25,108.25,108.25,108.25,108.25,5845
23-Oct-25,106.26,106.26,106.26,106.26,13707
21-Oct-25,105.83,105.83,105.83,105.83,1375
17-Oct-25,105.39,105.39,105.39,105.39,1159
16-Oct-25,106.06,106.06,106.06,106.06,10075
14-Oct-25,109.24,109.24,109.24,109.24,2184
10-Oct-25,107.04,107.04,107.04,107.04,11132
09-Oct-25,105.40,105.40,105.40,105.40,4005
08-Oct-25,104.62,104.62,104.62,104.62,5335
07-Oct-25,103.90,103.90,103.90,103.90,1558
06-Oct-25,104.84,104.84,104.83,104.83,73803
03-Oct-25,106.91,106.91,106.91,106.91,2779
02-Oct-25,107.70,107.70,107.70,107.70,11093
01-Oct-25,106.15,106.15,106.15,106.15,23459
30-Sep-25,105.93,105.93,105.93,105.93,6567
29-Sep-25,101.10,101.10,101.10,101.10,4852
25-Sep-25,97.50,99.60,97.50,99.60,71450
24-Sep-25,99.88,99.88,99.88,99.88,4394
23-Sep-25,101.00,101.00,100.00,100.00,15601
19-Sep-25,100.00,100.00,100.00,100.00,6600
18-Sep-25,100.00,100.00,100.00,100.00,1500
17-Sep-25,98.20,98.20,98.20,98.20,20916
16-Sep-25,99.30,99.30,99.30,99.30,2085
15-Sep-25,100.32,100.32,100.32,100.32,8125
12-Sep-25,102.09,102.09,102.09,102.09,3062
11-Sep-25,101.00,102.10,101.00,102.10,128961
10-Sep-25,100.20,100.20,100.20,100.20,4809
09-Sep-25,100.30,100.30,100.30,100.30,5516
08-Sep-25,101.60,101.60,101.60,101.60,2336
05-Sep-25,101.40,101.40,101.40,101.40,202
04-Sep-25,100.76,100.76,100.76,100.76,4231
29-Aug-25,101.20,101.20,101.20,101.20,9209
28-Aug-25,101.70,101.70,101.60,101.60,10983
26-Aug-25,103.40,103.55,103.40,103.55,28662
22-Aug-25,102.77,102.77,102.77,102.77,3083
19-Aug-25,102.90,102.90,102.90,102.90,3292
18-Aug-25,101.10,101.10,101.10,101.10,22545
15-Aug-25,100.20,100.50,100.20,100.50,36920
13-Aug-25,101.30,101.30,101.30,101.30,3950
12-Aug-25,99.90,99.90,99.90,99.90,3496
11-Aug-25,97.10,97.10,97.10,97.10,1068
08-Aug-25,98.90,98.90,98.90,98.90,890
07-Aug-25,96.21,96.21,96.21,96.21,1154
06-Aug-25,89.37,89.37,89.37,89.37,3306
05-Aug-25,89.46,89.46,89.46,89.46,7872
04-Aug-25,90.09,90.09,90.09,90.09,1711
01-Aug-25,87.39,87.39,87.39,87.39,4194
31-Jul-25,89.28,89.28,89.28,89.28,357
30-Jul-25,89.22,89.22,89.22,89.22,624
29-Jul-25,90.36,90.36,90.36,90.36,6144
28-Jul-25,91.53,91.53,91.53,91.53,2105
25-Jul-25,91.64,92.43,91.64,92.43,5710
24-Jul-25,88.92,88.92,88.92,88.92,4801
23-Jul-25,89.10,89.10,89.10,89.10,7217
22-Jul-25,88.83,88.91,88.83,88.91,14839
21-Jul-25,87.10,87.10,87.10,87.10,14371
18-Jul-25,87.39,87.39,87.39,87.39,3757
17-Jul-25,85.50,85.50,85.50,85.50,2736
16-Jul-25,86.13,86.13,86.13,86.13,1550
15-Jul-25,87.48,87.48,87.48,87.48,3586
14-Jul-25,88.56,88.65,88.56,88.65,13287
11-Jul-25,87.87,87.87,87.87,87.87,4920
10-Jul-25,89.37,89.37,89.37,89.37,1966
09-Jul-25,87.39,87.39,87.39,87.39,9088
08-Jul-25,86.31,86.31,86.31,86.31,4401
07-Jul-25,85.65,85.65,85.65,85.65,35030
02-Jul-25,85.12,85.12,85.12,85.12,1957
01-Jul-25,85.28,85.28,85.28,85.28,1193
27-Jun-25,83.90,83.90,83.90,83.90,2349
26-Jun-25,81.60,81.60,81.54,81.54,30013
25-Jun-25,82.15,82.15,82.15,82.15,56272
24-Jun-25,84.16,84.16,84.16,84.16,5638
23-Jun-25,81.38,81.38,81.38,81.38,23844
20-Jun-25,80.96,80.96,80.96,80.96,8500
18-Jun-25,82.08,82.08,82.08,82.08,4021
17-Jun-25,81.92,81.92,81.92,81.92,3686
16-Jun-25,82.64,82.64,82.64,82.64,743
13-Jun-25,82.74,82.74,82.74,82.74,2316
12-Jun-25,85.60,85.60,85.60,85.60,1112
11-Jun-25,83.76,83.76,83.76,83.76,21358
10-Jun-25,86.67,86.67,86.67,86.67,260

*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: C1RH34