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
08/05/2025	-1,20%	-1,08	88,83	88,83	88,83	88,83	6K	1
06/05/2025	-2,41%	-2,22	89,91	89,01	88,83	89,91	56K	6
05/05/2025	-0,32%	-0,30	92,13	92,97	92,13	92,97	41K	4
02/05/2025	4,39%	3,89	92,43	92,43	92,43	92,43	7K	1
30/04/2025	1,11%	0,97	88,54	88,54	88,54	88,54	619	1
29/04/2025	0,54%	0,47	87,57	87,57	87,57	87,57	2K	1
28/04/2025	-0,33%	-0,29	87,10	87,10	87,10	87,10	609	1

25/04/2025	0,17%	0,15	87,39	87,57	87,39	87,57	10K	2
24/04/2025	3,96%	3,32	87,24	87,24	87,24	87,24	87	1
23/04/2025	2,47%	2,02	83,92	84,00	83,92	84,00	11K	2
22/04/2025	0,05%	0,04	81,90	80,32	80,32	81,90	4K	2
17/04/2025	-1,16%	-0,96	81,86	83,04	81,86	83,04	2K	2
16/04/2025	-1,62%	-1,36	82,82	82,82	82,82	82,82	2K	1
15/04/2025	-0,17%	-0,14	84,18	84,18	84,18	84,18	15K	1
14/04/2025	2,92%	2,39	84,32	84,00	84,00	84,32	3K	2
11/04/2025	0,45%	0,37	81,93	81,93	81,93	81,93	11K	1
10/04/2025	-5,43%	-4,68	81,56	81,56	81,56	81,56	2K	1
09/04/2025	8,45%	6,72	86,24	86,32	86,24	86,32	12K	2
08/04/2025	-1,24%	-1,00	79,52	79,52	79,52	79,52	36K	1
07/04/2025	2,29%	1,80	80,52	80,52	80,52	80,52	11K	1
04/04/2025	-3,84%	-3,14	78,72	78,72	78,72	78,72	51K	3
03/04/2025	-3,65%	-3,10	81,86	79,26	79,26	81,86	7K	3
02/04/2025	2,12%	1,76	84,96	84,96	84,96	84,96	6K	1
01/04/2025	-0,82%	-0,69	83,20	83,20	83,20	83,20	20K	1
31/03/2025	0,01%	0,01	83,89	83,52	83,52	83,89	22K	3
28/03/2025	-5,32%	-4,71	83,88	83,88	83,88	83,88	503	1
27/03/2025	-2,00%	-1,81	88,59	88,59	88,59	88,59	6K	1
26/03/2025	-2,57%	-2,38	90,40	90,40	90,40	90,40	10K	1
25/03/2025	-0,75%	-0,70	92,78	92,78	92,78	92,78	2K	1
24/03/2025	2,77%	2,52	93,48	93,48	93,48	93,48	3K	1
21/03/2025	-1,23%	-1,13	90,96	90,96	90,96	90,96	9K	1
20/03/2025	-0,85%	-0,79	92,09	92,09	92,09	92,09	19K	1
19/03/2025	2,08%	1,89	92,88	92,88	92,88	92,88	12K	2
18/03/2025	-1,33%	-1,23	90,99	91,08	90,99	91,08	24K	3
17/03/2025	-0,83%	-0,77	92,22	92,22	92,22	92,22	13K	1
14/03/2025	1,34%	1,23	92,99	92,99	92,99	92,99	3K	1
13/03/2025	-3,42%	-3,25	91,76	91,76	91,76	91,76	23K	1
12/03/2025	1,72%	1,61	95,01	95,01	95,01	95,01	11K	1
11/03/2025	-2,47%	-2,37	93,40	93,40	93,40	93,40	14K	1
06/03/2025	-2,18%	-2,13	95,77	95,70	95,70	95,77	25K	2
05/03/2025	-0,93%	-0,92	97,90	98,10	97,90	98,10	13K	21
28/02/2025	-1,22%	-1,22	98,82	98,82	98,82	98,82	39K	1
27/02/2025	1,63%	1,60	100,04	100,10	100,04	100,10	35K	2
26/02/2025	2,38%	2,29	98,44	98,44	98,44	98,44	23K	1
25/02/2025	-0,05%	-0,05	96,15	96,15	96,15	96,15	1K	1
24/02/2025	0,65%	0,62	96,20	96,30	96,20	96,30	12K	2
21/02/2025	-1,87%	-1,82	95,58	95,58	95,58	95,58	28K	1
20/02/2025	-3,22%	-3,24	97,40	97,00	97,00	97,40	4K	16
19/02/2025	-3,79%	-3,96	100,64	100,64	100,64	100,64	11K	1
18/02/2025	1,39%	1,43	104,60	104,60	104,60	104,60	9K	1
14/02/2025	1,39%	1,41	103,17	102,95	102,90	103,17	6K	22
13/02/2025	2,46%	2,44	101,76	101,76	101,76	101,76	6K	1
12/02/2025	0,61%	0,60	99,32	99,32	99,32	99,32	3K	1
11/02/2025	0,39%	0,38	98,72	98,72	98,72	98,72	52K	1
10/02/2025	-2,58%	-2,60	98,34	98,34	98,34	98,34	8K	1
07/02/2025	0,10%	0,10	100,94	100,94	100,94	100,94	62K	1
06/02/2025	4,07%	3,94	100,84	100,84	100,84	100,84	2K	1
05/02/2025	1,66%	1,58	96,90	96,93	96,90	96,93	141K	2
04/02/2025	0,67%	0,63	95,32	94,82	94,82	95,32	26K	11
03/02/2025	-1,80%	-1,74	94,69	95,55	94,69	95,55	11K	2
31/01/2025	-1,13%	-1,10	96,43	96,43	96,43	96,43	3K	1
30/01/2025	1,13%	1,09	97,53	97,75	97,53	97,75	8K	14
29/01/2025	-0,13%	-0,13	96,44	96,44	96,44	96,44	20K	1
28/01/2025	-0,90%	-0,88	96,57	96,57	96,57	96,57	24K	1
27/01/2025	-2,23%	-2,22	97,45	97,00	97,00	97,45	4K	10
24/01/2025	-0,08%	-0,08	99,67	100,00	99,67	100,00	2K	10
23/01/2025	-0,26%	-0,26	99,75	99,75	99,75	99,75	27K	1
22/01/2025	0,86%	0,85	100,01	100,00	100,00	100,01	16K	2
21/01/2025	1,18%	1,16	99,16	99,25	99,16	99,25	40K	9
17/01/2025	1,15%	1,11	98,00	98,00	98,00	98,00	12K	19
16/01/2025	1,36%	1,30	96,89	96,89	96,89	96,89	63K	1
15/01/2025	1,64%	1,54	95,59	95,71	95,59	95,71	9K	3
14/01/2025	1,74%	1,61	94,05	93,69	93,69	94,05	6K	12
13/01/2025	-1,34%	-1,26	92,44	92,44	92,44	92,44	4K	1
10/01/2025	-0,26%	-0,24	93,70	92,88	92,88	93,87	14K	5
08/01/2025	-0,28%	-0,26	93,94	92,88	92,88	93,94	6K	11
07/01/2025	-1,07%	-1,02	94,20	94,44	92,15	94,44	19K	26
06/01/2025	-0,46%	-0,44	95,22	95,12	95,12	95,22	20K	12
03/01/2025	0,60%	0,57	95,66	95,37	95,37	95,66	12K	16
02/01/2025	-0,19%	-0,18	95,09	94,72	94,67	95,09	12K	13
30/12/2024	-2,09%	-2,03	95,27	95,70	95,27	95,70	28K	16
27/12/2024	-0,31%	-0,30	97,30	96,99	96,99	97,30	28K	3
26/12/2024	0,41%	0,40	97,60	97,35	97,30	97,60	25K	10
23/12/2024	2,05%	1,95	97,20	97,56	97,20	97,56	15K	25
20/12/2024	-0,58%	-0,56	95,25	95,20	95,20	95,25	12K	2
19/12/2024	-4,50%	-4,51	95,81	95,60	95,60	95,81	31K	4
18/12/2024	1,37%	1,36	100,32	100,32	100,32	100,32	26K	1
17/12/2024	-0,64%	-0,64	98,96	98,90	98,90	98,96	35K	2
16/12/2024	0,91%	0,90	99,60	99,90	99,60	99,90	3K	5
13/12/2024	-0,72%	-0,72	98,70	98,44	98,44	98,70	30K	3
12/12/2024	-0,21%	-0,21	99,42	99,50	99,42	99,50	23K	3
11/12/2024	-0,37%	-0,37	99,63	99,60	99,60	99,63	32K	2
10/12/2024	-2,53%	-2,60	100,00	100,00	100,00	100,00	10K	1
09/12/2024	-1,63%	-1,70	102,60	102,50	102,50	102,60	15K	2
06/12/2024	0,68%	0,70	104,30	104,20	104,15	104,30	6K	10
05/12/2024	0,00%	0,00	103,60	103,50	103,50	103,60	15K	2
04/12/2024	0,48%	0,50	103,60	103,30	103,30	103,60	7K	12
03/12/2024	-0,39%	-0,40	103,10	104,50	103,10	104,50	11K	2
02/12/2024	1,67%	1,70	103,50	103,30	103,24	103,50	51K	3
29/11/2024	1,70%	1,70	101,80	101,80	101,80	101,80	8K	1
27/11/2024	-0,08%	-0,08	100,10	101,40	100,10	101,40	38K	22
26/11/2024	1,19%	1,18	100,18	99,30	99,30	100,18	25K	3
25/11/2024	0,60%	0,59	99,00	99,99	99,00	99,99	23K	2
22/11/2024	2,86%	2,74	98,41	98,00	98,00	98,41	31K	4
19/11/2024	-1,12%	-1,08	95,67	96,25	95,67	96,25	20K	12
18/11/2024	0,06%	0,06	96,75	96,75	96,75	96,75	56K	2
14/11/2024	0,36%	0,35	96,69	96,69	96,69	96,69	28K	1
13/11/2024	-0,39%	-0,38	96,34	96,34	96,34	96,34	29K	1
12/11/2024	-1,65%	-1,62	96,72	96,72	96,72	96,72	23K	1
11/11/2024	1,75%	1,69	98,34	99,30	98,34	99,30	22K	2
08/11/2024	-0,10%	-0,10	96,65	96,65	96,65	96,65	33K	1
07/11/2024	1,22%	1,17	96,75	96,35	96,35	96,75	9K	11
06/11/2024	3,61%	3,33	95,58	97,74	95,49	97,74	21K	3
05/11/2024	1,01%	0,92	92,25	92,88	92,25	92,89	12K	3
04/11/2024	-2,35%	-2,20	91,33	91,33	91,33	91,33	19K	1
01/11/2024	1,34%	1,24	93,53	92,61	92,61	93,53	14K	2
31/10/2024	-0,73%	-0,68	92,29	92,29	92,29	92,29	5K	1
30/10/2024	2,36%	2,14	92,97	92,97	92,97	92,97	2K	1
29/10/2024	1,12%	1,01	90,83	90,45	90,36	90,83	4K	19
28/10/2024	1,63%	1,44	89,82	89,46	89,46	89,82	2K	16
25/10/2024	1,59%	1,38	88,38	88,02	88,02	88,38	20K	15
24/10/2024	1,54%	1,32	87,00	87,00	87,00	87,00	7K	1
23/10/2024	-2,26%	-1,98	85,68	85,86	85,68	85,95	23K	12
22/10/2024	-0,23%	-0,20	87,66	87,66	87,66	87,66	5K	1
21/10/2024	-1,25%	-1,11	87,86	88,83	87,66	88,83	64K	79
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	-	-	79,30	78,92	78,90	79,30	460K	3

Date,Open,High,Low,Close,Volume
08-May-25,88.83,88.83,88.83,88.83,5773
06-May-25,89.01,89.91,88.83,89.91,56481
05-May-25,92.97,92.97,92.13,92.13,40591
02-May-25,92.43,92.43,92.43,92.43,7024
30-Apr-25,88.54,88.54,88.54,88.54,619
29-Apr-25,87.57,87.57,87.57,87.57,1838
28-Apr-25,87.10,87.10,87.10,87.10,609
25-Apr-25,87.57,87.57,87.39,87.39,10244
24-Apr-25,87.24,87.24,87.24,87.24,87
23-Apr-25,84.00,84.00,83.92,83.92,11421
22-Apr-25,80.32,81.90,80.32,81.90,4091
17-Apr-25,83.04,83.04,81.86,81.86,1557
16-Apr-25,82.82,82.82,82.82,82.82,1656
15-Apr-25,84.18,84.18,84.18,84.18,15068
14-Apr-25,84.00,84.32,84.00,84.32,2529
11-Apr-25,81.93,81.93,81.93,81.93,10896
10-Apr-25,81.56,81.56,81.56,81.56,1794
09-Apr-25,86.32,86.32,86.24,86.24,11737
08-Apr-25,79.52,79.52,79.52,79.52,35624
07-Apr-25,80.52,80.52,80.52,80.52,10950
04-Apr-25,78.72,78.72,78.72,78.72,50611
03-Apr-25,79.26,81.86,79.26,81.86,6828
02-Apr-25,84.96,84.96,84.96,84.96,5607
01-Apr-25,83.20,83.20,83.20,83.20,19801
31-Mar-25,83.52,83.89,83.52,83.89,22149
28-Mar-25,83.88,83.88,83.88,83.88,503
27-Mar-25,88.59,88.59,88.59,88.59,6024
26-Mar-25,90.40,90.40,90.40,90.40,10215
25-Mar-25,92.78,92.78,92.78,92.78,2133
24-Mar-25,93.48,93.48,93.48,93.48,3365
21-Mar-25,90.96,90.96,90.96,90.96,9186
20-Mar-25,92.09,92.09,92.09,92.09,19154
19-Mar-25,92.88,92.88,92.88,92.88,12445
18-Mar-25,91.08,91.08,90.99,90.99,23666
17-Mar-25,92.22,92.22,92.22,92.22,13371
14-Mar-25,92.99,92.99,92.99,92.99,2882
13-Mar-25,91.76,91.76,91.76,91.76,22664
12-Mar-25,95.01,95.01,95.01,95.01,10546
11-Mar-25,93.40,93.40,93.40,93.40,14103
06-Mar-25,95.70,95.77,95.70,95.77,24988
05-Mar-25,98.10,98.10,97.90,97.90,12829
28-Feb-25,98.82,98.82,98.82,98.82,38737
27-Feb-25,100.10,100.10,100.04,100.04,35120
26-Feb-25,98.44,98.44,98.44,98.44,22739
25-Feb-25,96.15,96.15,96.15,96.15,1153
24-Feb-25,96.30,96.30,96.20,96.20,11843
21-Feb-25,95.58,95.58,95.58,95.58,28387
20-Feb-25,97.00,97.40,97.00,97.40,3688
19-Feb-25,100.64,100.64,100.64,100.64,11171
18-Feb-25,104.60,104.60,104.60,104.60,8681
14-Feb-25,102.95,103.17,102.90,103.17,6285
13-Feb-25,101.76,101.76,101.76,101.76,6105
12-Feb-25,99.32,99.32,99.32,99.32,2582
11-Feb-25,98.72,98.72,98.72,98.72,51828
10-Feb-25,98.34,98.34,98.34,98.34,8063
07-Feb-25,100.94,100.94,100.94,100.94,62481
06-Feb-25,100.84,100.84,100.84,100.84,1512
05-Feb-25,96.93,96.93,96.90,96.90,141380
04-Feb-25,94.82,95.32,94.82,95.32,25731
03-Feb-25,95.55,95.55,94.69,94.69,11059
31-Jan-25,96.43,96.43,96.43,96.43,3278
30-Jan-25,97.75,97.75,97.53,97.53,8196
29-Jan-25,96.44,96.44,96.44,96.44,20059
28-Jan-25,96.57,96.57,96.57,96.57,24045
27-Jan-25,97.00,97.45,97.00,97.45,3893
24-Jan-25,100.00,100.00,99.67,99.67,1697
23-Jan-25,99.75,99.75,99.75,99.75,26533
22-Jan-25,100.00,100.01,100.00,100.01,15500
21-Jan-25,99.25,99.25,99.16,99.16,39963
17-Jan-25,98.00,98.00,98.00,98.00,11564
16-Jan-25,96.89,96.89,96.89,96.89,63269
15-Jan-25,95.71,95.71,95.59,95.59,9176
14-Jan-25,93.69,94.05,93.69,94.05,6375
13-Jan-25,92.44,92.44,92.44,92.44,3790
10-Jan-25,92.88,93.87,92.88,93.70,14422
08-Jan-25,92.88,93.94,92.88,93.94,5906
07-Jan-25,94.44,94.44,92.15,94.20,18626
06-Jan-25,95.12,95.22,95.12,95.22,20181
03-Jan-25,95.37,95.66,95.37,95.66,11835
02-Jan-25,94.72,95.09,94.67,95.09,12442
30-Dec-24,95.70,95.70,95.27,95.27,27733
27-Dec-24,96.99,97.30,96.99,97.30,27880
26-Dec-24,97.35,97.60,97.30,97.60,25211
23-Dec-24,97.56,97.56,97.20,97.20,15084
20-Dec-24,95.20,95.25,95.20,95.25,11519
19-Dec-24,95.60,95.81,95.60,95.81,31294
18-Dec-24,100.32,100.32,100.32,100.32,26484
17-Dec-24,98.90,98.96,98.90,98.96,34530
16-Dec-24,99.90,99.90,99.60,99.60,3288
13-Dec-24,98.44,98.70,98.44,98.70,30342
12-Dec-24,99.50,99.50,99.42,99.42,22875
11-Dec-24,99.60,99.63,99.60,99.63,32376
10-Dec-24,100.00,100.00,100.00,100.00,9800
09-Dec-24,102.50,102.60,102.50,102.60,15276
06-Dec-24,104.20,104.30,104.15,104.30,6152
05-Dec-24,103.50,103.60,103.50,103.60,15322
04-Dec-24,103.30,103.60,103.30,103.60,6626
03-Dec-24,104.50,104.50,103.10,103.10,11041
02-Dec-24,103.30,103.50,103.24,103.50,51421
29-Nov-24,101.80,101.80,101.80,101.80,7635
27-Nov-24,101.40,101.40,100.10,100.10,37843
26-Nov-24,99.30,100.18,99.30,100.18,25432
25-Nov-24,99.99,99.99,99.00,99.00,23386
22-Nov-24,98.00,98.41,98.00,98.41,30604
19-Nov-24,96.25,96.25,95.67,95.67,19714
18-Nov-24,96.75,96.75,96.75,96.75,55824
14-Nov-24,96.69,96.69,96.69,96.69,27943
13-Nov-24,96.34,96.34,96.34,96.34,28612
12-Nov-24,96.72,96.72,96.72,96.72,23309
11-Nov-24,99.30,99.30,98.34,98.34,21736
08-Nov-24,96.65,96.65,96.65,96.65,33344
07-Nov-24,96.35,96.75,96.35,96.75,8503
06-Nov-24,97.74,97.74,95.49,95.58,20744
05-Nov-24,92.88,92.89,92.25,92.25,12348
04-Nov-24,91.33,91.33,91.33,91.33,19179
01-Nov-24,92.61,93.53,92.61,93.53,13746
31-Oct-24,92.29,92.29,92.29,92.29,4891
30-Oct-24,92.97,92.97,92.97,92.97,2417
29-Oct-24,90.45,90.83,90.36,90.83,4076
28-Oct-24,89.46,89.82,89.46,89.82,1790
25-Oct-24,88.02,88.38,88.02,88.38,19879
24-Oct-24,87.00,87.00,87.00,87.00,6786
23-Oct-24,85.86,85.95,85.68,85.68,22986
22-Oct-24,87.66,87.66,87.66,87.66,4558
21-Oct-24,88.83,88.83,87.66,87.86,64248
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

*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