Cotação atual, histórico e gráfico do papel: C1RR34

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 C1RR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2024	1,41%	1,54	111,10	107,36	107,36	111,10	35K	2
11/11/2024	-5,71%	-6,64	109,56	116,02	109,56	116,02	2K	4
21/10/2024	0,87%	1,00	116,20	117,03	116,00	117,03	24K	5
18/10/2024	-1,40%	-1,64	115,20	115,20	115,20	115,20	576	1
17/10/2024	1,00%	1,16	116,84	116,84	116,84	116,84	116	1
16/10/2024	-0,07%	-0,08	115,68	115,68	115,68	115,68	115	1
15/10/2024	1,48%	1,69	115,76	115,76	115,76	115,76	12K	1

11/10/2024	-0,11%	-0,13	114,07	114,07	114,07	114,07	570	1
09/10/2024	17,25%	16,80	114,20	112,76	112,44	114,20	34K	16
06/09/2024	-3,08%	-3,10	97,40	97,40	97,40	97,40	1K	1
30/08/2024	4,87%	4,67	100,50	101,47	100,50	101,47	10K	2
21/08/2024	3,58%	3,31	95,83	94,50	94,50	95,83	190	2
16/08/2024	1,88%	1,71	92,52	92,52	92,52	92,52	92	1
06/08/2024	-0,43%	-0,39	90,81	90,81	90,81	90,81	12K	1
05/08/2024	0,03%	0,03	91,20	91,20	91,20	91,20	91	1
02/08/2024	-6,54%	-6,38	91,17	90,90	90,90	91,17	272	2
31/07/2024	15,43%	13,04	97,55	97,55	97,55	97,55	97	1
09/07/2024	-4,67%	-4,14	84,51	84,51	84,51	84,51	84	1
02/07/2024	0,72%	0,63	88,65	88,65	88,65	88,65	354	1
28/06/2024	3,71%	3,15	88,02	89,37	88,02	89,37	266	3
21/06/2024	-4,08%	-3,61	84,87	86,00	84,87	86,00	595	3
18/06/2024	1,14%	1,00	88,48	88,48	88,48	88,48	884	1
17/06/2024	3,40%	2,88	87,48	87,48	87,48	87,48	87	1
14/06/2024	2,42%	2,00	84,60	84,40	84,40	84,60	169	2
31/05/2024	-1,10%	-0,92	82,60	83,00	82,60	83,00	165	2
20/05/2024	0,75%	0,62	83,52	83,52	83,52	83,52	83	1
17/05/2024	-0,48%	-0,40	82,90	83,20	82,90	83,20	166	2
14/05/2024	-1,30%	-1,10	83,30	83,30	83,30	83,30	83	1
13/05/2024	0,00%	0,00	84,40	84,40	84,40	84,40	1K	1
10/05/2024	4,71%	3,80	84,40	84,40	84,40	84,40	506	2
30/04/2024	4,95%	3,80	80,60	81,00	80,60	81,00	161	2
26/04/2024	1,96%	1,48	76,80	76,80	76,80	76,80	1K	1
25/04/2024	6,32%	4,48	75,32	75,50	75,32	75,50	33K	2
23/04/2024	0,20%	0,14	70,84	70,84	70,84	70,84	354	1
22/04/2024	1,43%	1,00	70,70	70,70	70,70	70,70	707	1
19/04/2024	-4,72%	-3,45	69,70	69,70	69,70	69,70	28K	1
15/04/2024	1,26%	0,91	73,15	73,15	73,15	73,15	73	1
28/03/2024	1,88%	1,33	72,24	72,50	72,20	72,50	1K	3
26/03/2024	-2,13%	-1,54	70,91	70,91	70,91	70,91	70	1
22/03/2024	-3,14%	-2,35	72,45	72,70	72,45	72,70	145	2
21/03/2024	5,17%	3,68	74,80	74,34	74,34	74,80	18K	3
18/03/2024	-1,02%	-0,73	71,12	71,12	71,12	71,12	142	1
15/03/2024	0,83%	0,59	71,85	72,15	71,85	72,15	144	2
11/03/2024	-2,65%	-1,94	71,26	71,26	71,26	71,26	570	1
08/03/2024	1,04%	0,75	73,20	71,00	71,00	73,20	144	2
06/03/2024	2,99%	2,10	72,45	72,45	72,00	72,45	7K	4
04/03/2024	6,46%	4,27	70,35	70,35	70,35	70,35	70	1
22/02/2024	-2,78%	-1,89	66,08	66,08	66,08	66,08	3K	1
14/02/2024	-3,19%	-2,24	67,97	67,97	67,97	67,97	67	1
05/02/2024	0,00%	0,00	70,21	70,21	70,21	70,21	37K	1
26/01/2024	1,46%	1,01	70,21	70,21	70,21	70,21	70	1
25/01/2024	-1,24%	-0,87	69,20	69,20	69,20	69,20	12K	1
22/01/2024	2,67%	1,82	70,07	70,07	70,07	70,07	70	1
18/01/2024	0,00%	0,00	68,25	68,25	68,25	68,25	136	1
05/01/2024	-2,01%	-1,40	68,25	68,25	68,25	68,25	409	2
03/01/2024	-0,24%	-0,17	69,65	69,65	69,65	69,65	487	1
28/12/2023	0,55%	0,38	69,82	69,82	69,82	69,82	69	1
27/12/2023	0,92%	0,63	69,44	59,05	59,05	69,44	6K	4
19/12/2023	0,10%	0,07	68,81	68,81	68,81	68,81	137	1
13/12/2023	-1,31%	-0,91	68,74	68,74	68,74	68,74	137	1
12/12/2023	2,43%	1,65	69,65	68,95	68,95	69,65	277	3
08/12/2023	4,45%	2,90	68,00	68,58	67,50	69,50	6K	8
06/12/2023	-1,15%	-0,76	65,10	65,86	65,10	65,86	1K	2
04/12/2023	2,01%	1,30	65,86	65,86	65,86	65,86	131	2
29/11/2023	0,47%	0,30	64,56	64,56	64,56	64,56	64	1
27/11/2023	6,78%	4,08	64,26	64,25	64,25	64,26	6K	3
26/10/2023	0,91%	0,54	60,18	60,21	60,18	60,21	361	2
25/10/2023	-2,37%	-1,45	59,64	60,18	59,64	60,18	179	3
20/10/2023	-10,16%	-6,91	61,09	61,08	61,08	61,09	244	2
16/10/2023	-3,11%	-2,18	68,00	68,00	68,00	68,00	68	1
10/10/2023	2,83%	1,93	70,18	68,25	68,25	70,18	756	3
06/10/2023	-2,50%	-1,75	68,25	67,20	67,20	68,25	202	2
04/10/2023	-2,51%	-1,80	70,00	70,00	70,00	70,00	280	1
28/09/2023	7,81%	5,20	71,80	71,67	71,67	71,80	573	2
25/09/2023	-8,92%	-6,52	66,60	66,10	66,10	66,60	994	3
12/09/2023	1,12%	0,81	73,12	73,04	73,04	73,12	730	2
11/09/2023	0,43%	0,31	72,31	73,00	72,31	73,00	437	2
08/09/2023	0,70%	0,50	72,00	71,70	71,70	72,00	1K	3
31/08/2023	2,66%	1,85	71,50	69,65	69,65	71,50	3K	3
30/08/2023	2,43%	1,65	69,65	69,50	69,50	69,65	695	2
28/08/2023	1,49%	1,00	68,00	68,00	68,00	68,00	408	1
25/08/2023	0,33%	0,22	67,00	66,80	66,80	67,00	1K	3
24/08/2023	-1,07%	-0,72	66,78	66,78	66,78	66,78	534	1
23/08/2023	-1,03%	-0,70	67,50	67,22	67,22	67,50	1K	3
10/08/2023	-2,01%	-1,40	68,20	68,20	68,20	68,20	545	1
09/08/2023	-1,56%	-1,10	69,60	69,40	69,40	69,60	1K	2
02/08/2023	0,00%	0,00	70,70	70,70	70,70	70,70	141	1
01/08/2023	11,04%	7,03	70,70	62,91	62,91	70,70	15K	4
27/07/2023	0,02%	0,01	63,67	63,67	63,67	63,67	1K	1
26/07/2023	-3,76%	-2,49	63,66	63,66	63,66	63,66	127	1
19/07/2023	1,80%	1,17	66,15	65,59	65,59	66,15	197	2
17/07/2023	0,46%	0,30	64,98	64,98	64,98	64,98	324	1
14/07/2023	1,89%	1,20	64,68	64,68	64,68	64,68	64	1
13/07/2023	6,76%	4,02	63,48	63,48	63,48	63,48	63	1
06/07/2023	13,58%	7,11	59,46	58,44	58,44	59,52	2K	4
31/05/2023	0,00%	0,00	52,35	52,35	52,35	52,35	52	1
30/05/2023	1,32%	0,68	52,35	52,35	52,35	52,35	2K	1
29/05/2023	0,62%	0,32	51,67	51,67	51,67	51,67	51	1
26/05/2023	0,12%	0,06	51,35	51,35	51,35	51,35	410	1
24/05/2023	-2,86%	-1,51	51,29	56,77	51,29	56,77	216	4
11/05/2023	-0,58%	-0,31	52,80	53,35	52,80	53,35	794	2
08/05/2023	-6,73%	-3,83	53,11	56,77	53,11	56,77	3K	6
20/04/2023	6,63%	3,54	56,94	56,94	56,94	56,94	56	1
13/04/2023	-1,75%	-0,95	53,40	53,40	53,40	53,40	534	1
12/04/2023	1,78%	0,95	54,35	54,35	54,35	54,35	543	1
10/04/2023	0,09%	0,05	53,40	53,40	53,40	53,40	534	1
06/04/2023	-2,65%	-1,45	53,35	53,35	53,35	53,35	373	1
04/04/2023	-8,67%	-5,20	54,80	55,90	54,80	55,90	3K	7
09/03/2023	-5,12%	-3,24	60,00	60,00	60,00	60,00	480	1
07/03/2023	6,79%	4,02	63,24	63,24	63,24	63,24	505	1
28/02/2023	3,13%	1,80	59,22	58,80	58,80	59,22	2K	2
24/02/2023	1,97%	1,11	57,42	58,86	57,42	58,86	6K	3
23/02/2023	-3,56%	-2,08	56,31	56,30	56,30	56,31	6K	3
17/02/2023	2,44%	1,39	58,39	57,00	57,00	58,39	11K	2
07/02/2023	0,00%	0,00	57,00	57,00	57,00	57,00	3K	1
01/02/2023	1,79%	1,00	57,00	57,00	57,00	57,00	2K	1
30/01/2023	19,12%	8,99	56,00	56,00	56,00	56,00	2K	1
06/12/2022	0,00%	0,00	47,01	47,01	47,01	47,01	47	1
14/11/2022	7,21%	3,16	47,01	47,01	47,01	47,01	47	1
13/10/2022	-4,36%	-2,00	43,85	45,01	43,85	45,01	267	3
07/10/2022	-4,28%	-2,05	45,85	45,85	45,85	45,85	91	1
03/10/2022	-2,04%	-1,00	47,90	47,90	47,90	47,90	95	1
30/09/2022	-10,44%	-5,70	48,90	45,01	45,01	48,90	235	3
08/09/2022	5,81%	3,00	54,60	54,60	54,60	54,60	382	1
01/09/2022	1,67%	0,85	51,60	51,60	51,60	51,60	51	1
31/08/2022	1,20%	0,60	50,75	50,75	50,75	50,75	152	2
29/08/2022	-5,36%	-2,84	50,15	50,15	50,15	50,15	501	1
23/08/2022	-1,74%	-0,94	52,99	52,99	52,99	52,99	52	1
22/08/2022	0,62%	0,33	53,93	53,60	53,60	53,93	806	6
03/08/2022	5,47%	2,78	53,60	53,60	53,60	53,60	107	1
26/07/2022	12,61%	5,69	50,82	50,35	50,35	51,00	506	4
23/06/2022	-0,29%	-0,13	45,13	45,13	45,13	45,13	135	1
24/05/2022	-1,59%	-0,73	45,26	45,26	45,26	45,26	135	1
23/05/2022	-	-	45,99	45,99	45,99	45,99	1K	1

Date,Open,High,Low,Close,Volume
12-Nov-24,107.36,111.10,107.36,111.10,34881
11-Nov-24,116.02,116.02,109.56,109.56,1826
21-Oct-24,117.03,117.03,116.00,116.20,23688
18-Oct-24,115.20,115.20,115.20,115.20,576
17-Oct-24,116.84,116.84,116.84,116.84,116
16-Oct-24,115.68,115.68,115.68,115.68,115
15-Oct-24,115.76,115.76,115.76,115.76,11576
11-Oct-24,114.07,114.07,114.07,114.07,570
09-Oct-24,112.76,114.20,112.44,114.20,33968
06-Sep-24,97.40,97.40,97.40,97.40,1071
30-Aug-24,101.47,101.47,100.50,100.50,10098
21-Aug-24,94.50,95.83,94.50,95.83,190
16-Aug-24,92.52,92.52,92.52,92.52,92
06-Aug-24,90.81,90.81,90.81,90.81,11805
05-Aug-24,91.20,91.20,91.20,91.20,91
02-Aug-24,90.90,91.17,90.90,91.17,272
31-Jul-24,97.55,97.55,97.55,97.55,97
09-Jul-24,84.51,84.51,84.51,84.51,84
02-Jul-24,88.65,88.65,88.65,88.65,354
28-Jun-24,89.37,89.37,88.02,88.02,266
21-Jun-24,86.00,86.00,84.87,84.87,595
18-Jun-24,88.48,88.48,88.48,88.48,884
17-Jun-24,87.48,87.48,87.48,87.48,87
14-Jun-24,84.40,84.60,84.40,84.60,169
31-May-24,83.00,83.00,82.60,82.60,165
20-May-24,83.52,83.52,83.52,83.52,83
17-May-24,83.20,83.20,82.90,82.90,166
14-May-24,83.30,83.30,83.30,83.30,83
13-May-24,84.40,84.40,84.40,84.40,1012
10-May-24,84.40,84.40,84.40,84.40,506
30-Apr-24,81.00,81.00,80.60,80.60,161
26-Apr-24,76.80,76.80,76.80,76.80,1152
25-Apr-24,75.50,75.50,75.32,75.32,33212
23-Apr-24,70.84,70.84,70.84,70.84,354
22-Apr-24,70.70,70.70,70.70,70.70,707
19-Apr-24,69.70,69.70,69.70,69.70,27880
15-Apr-24,73.15,73.15,73.15,73.15,73
28-Mar-24,72.50,72.50,72.20,72.24,1300
26-Mar-24,70.91,70.91,70.91,70.91,70
22-Mar-24,72.70,72.70,72.45,72.45,145
21-Mar-24,74.34,74.80,74.34,74.80,18363
18-Mar-24,71.12,71.12,71.12,71.12,142
15-Mar-24,72.15,72.15,71.85,71.85,144
11-Mar-24,71.26,71.26,71.26,71.26,570
08-Mar-24,71.00,73.20,71.00,73.20,144
06-Mar-24,72.45,72.45,72.00,72.45,7027
04-Mar-24,70.35,70.35,70.35,70.35,70
22-Feb-24,66.08,66.08,66.08,66.08,3304
14-Feb-24,67.97,67.97,67.97,67.97,67
05-Feb-24,70.21,70.21,70.21,70.21,37421
26-Jan-24,70.21,70.21,70.21,70.21,70
25-Jan-24,69.20,69.20,69.20,69.20,11764
22-Jan-24,70.07,70.07,70.07,70.07,70
18-Jan-24,68.25,68.25,68.25,68.25,136
05-Jan-24,68.25,68.25,68.25,68.25,409
03-Jan-24,69.65,69.65,69.65,69.65,487
28-Dec-23,69.82,69.82,69.82,69.82,69
27-Dec-23,59.05,69.44,59.05,69.44,6089
19-Dec-23,68.81,68.81,68.81,68.81,137
13-Dec-23,68.74,68.74,68.74,68.74,137
12-Dec-23,68.95,69.65,68.95,69.65,277
08-Dec-23,68.58,69.50,67.50,68.00,5683
06-Dec-23,65.86,65.86,65.10,65.10,1173
04-Dec-23,65.86,65.86,65.86,65.86,131
29-Nov-23,64.56,64.56,64.56,64.56,64
27-Nov-23,64.25,64.26,64.25,64.26,5526
26-Oct-23,60.21,60.21,60.18,60.18,361
25-Oct-23,60.18,60.18,59.64,59.64,179
20-Oct-23,61.08,61.09,61.08,61.09,244
16-Oct-23,68.00,68.00,68.00,68.00,68
10-Oct-23,68.25,70.18,68.25,70.18,756
06-Oct-23,67.20,68.25,67.20,68.25,202
04-Oct-23,70.00,70.00,70.00,70.00,280
28-Sep-23,71.67,71.80,71.67,71.80,573
25-Sep-23,66.10,66.60,66.10,66.60,994
12-Sep-23,73.04,73.12,73.04,73.12,730
11-Sep-23,73.00,73.00,72.31,72.31,437
08-Sep-23,71.70,72.00,71.70,72.00,1077
31-Aug-23,69.65,71.50,69.65,71.50,2708
30-Aug-23,69.50,69.65,69.50,69.65,695
28-Aug-23,68.00,68.00,68.00,68.00,408
25-Aug-23,66.80,67.00,66.80,67.00,1204
24-Aug-23,66.78,66.78,66.78,66.78,534
23-Aug-23,67.22,67.50,67.22,67.50,1212
10-Aug-23,68.20,68.20,68.20,68.20,545
09-Aug-23,69.40,69.60,69.40,69.60,1112
02-Aug-23,70.70,70.70,70.70,70.70,141
01-Aug-23,62.91,70.70,62.91,70.70,15182
27-Jul-23,63.67,63.67,63.67,63.67,1273
26-Jul-23,63.66,63.66,63.66,63.66,127
19-Jul-23,65.59,66.15,65.59,66.15,197
17-Jul-23,64.98,64.98,64.98,64.98,324
14-Jul-23,64.68,64.68,64.68,64.68,64
13-Jul-23,63.48,63.48,63.48,63.48,63
06-Jul-23,58.44,59.52,58.44,59.46,2242
31-May-23,52.35,52.35,52.35,52.35,52
30-May-23,52.35,52.35,52.35,52.35,2041
29-May-23,51.67,51.67,51.67,51.67,51
26-May-23,51.35,51.35,51.35,51.35,410
24-May-23,56.77,56.77,51.29,51.29,216
11-May-23,53.35,53.35,52.80,52.80,794
08-May-23,56.77,56.77,53.11,53.11,2854
20-Apr-23,56.94,56.94,56.94,56.94,56
13-Apr-23,53.40,53.40,53.40,53.40,534
12-Apr-23,54.35,54.35,54.35,54.35,543
10-Apr-23,53.40,53.40,53.40,53.40,534
06-Apr-23,53.35,53.35,53.35,53.35,373
04-Apr-23,55.90,55.90,54.80,54.80,2767
09-Mar-23,60.00,60.00,60.00,60.00,480
07-Mar-23,63.24,63.24,63.24,63.24,505
28-Feb-23,58.80,59.22,58.80,59.22,2309
24-Feb-23,58.86,58.86,57.42,57.42,5800
23-Feb-23,56.30,56.31,56.30,56.31,5911
17-Feb-23,57.00,58.39,57.00,58.39,10846
07-Feb-23,57.00,57.00,57.00,57.00,3306
01-Feb-23,57.00,57.00,57.00,57.00,2280
30-Jan-23,56.00,56.00,56.00,56.00,2240
06-Dec-22,47.01,47.01,47.01,47.01,47
14-Nov-22,47.01,47.01,47.01,47.01,47
13-Oct-22,45.01,45.01,43.85,43.85,267
07-Oct-22,45.85,45.85,45.85,45.85,91
03-Oct-22,47.90,47.90,47.90,47.90,95
30-Sep-22,45.01,48.90,45.01,48.90,235
08-Sep-22,54.60,54.60,54.60,54.60,382
01-Sep-22,51.60,51.60,51.60,51.60,51
31-Aug-22,50.75,50.75,50.75,50.75,152
29-Aug-22,50.15,50.15,50.15,50.15,501
23-Aug-22,52.99,52.99,52.99,52.99,52
22-Aug-22,53.60,53.93,53.60,53.93,806
03-Aug-22,53.60,53.60,53.60,53.60,107
26-Jul-22,50.35,51.00,50.35,50.82,506
23-Jun-22,45.13,45.13,45.13,45.13,135
24-May-22,45.26,45.26,45.26,45.26,135
23-May-22,45.99,45.99,45.99,45.99,1149

*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: C1RR34