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
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	-4,59%	-2,21	45,99	45,99	45,99	45,99	1K	1
10/05/2022	0,00%	0,00	48,20	48,20	48,20	48,20	241	1
02/05/2022	-1,39%	-0,68	48,20	48,20	48,20	48,20	482	1
28/04/2022	-2,73%	-1,37	48,88	50,00	48,88	50,00	2K	2
20/04/2022	-1,08%	-0,55	50,25	50,69	50,25	50,69	2K	4
11/04/2022	-2,68%	-1,40	50,80	50,80	50,80	50,80	3K	2
05/04/2022	-11,56%	-6,82	52,20	50,76	50,76	52,20	9K	7
21/03/2022	4,09%	2,32	59,02	58,62	58,62	59,02	648	2
04/03/2022	-0,18%	-0,10	56,70	56,70	56,70	56,70	226	1
03/03/2022	-1,18%	-0,68	56,80	59,46	56,80	59,46	2K	3
02/03/2022	1,20%	0,68	57,48	57,90	57,48	57,90	3K	2
24/02/2022	1,46%	0,82	56,80	53,28	53,28	56,80	269	2
23/02/2022	2,87%	1,56	55,98	55,98	55,98	55,98	223	1
22/02/2022	-4,88%	-2,79	54,42	54,42	54,42	54,42	9K	1
18/02/2022	-1,80%	-1,05	57,21	57,21	57,21	57,21	228	1
17/02/2022	-4,80%	-2,94	58,26	58,77	58,26	58,77	10K	3
11/02/2022	-5,85%	-3,80	61,20	61,20	61,20	61,20	122	1
21/01/2022	-3,68%	-2,48	65,00	65,00	65,00	65,00	42K	1
19/01/2022	-2,82%	-1,96	67,48	67,48	67,48	67,48	67	1
18/01/2022	-2,50%	-1,78	69,44	70,00	69,44	70,00	139	2
17/01/2022	0,64%	0,45	71,22	71,22	71,22	71,22	71	1
14/01/2022	-3,15%	-2,30	70,77	70,14	70,14	70,77	140	2
13/01/2022	-0,01%	-0,01	73,07	73,07	73,07	73,07	146	1
12/01/2022	0,00%	0,00	73,08	73,08	73,08	73,08	292	1
11/01/2022	-0,60%	-0,44	73,08	73,08	73,08	73,08	73	1
07/01/2022	-2,23%	-1,68	73,52	73,52	73,52	73,52	220	1
05/01/2022	-1,80%	-1,38	75,20	76,80	75,20	76,80	228	3
04/01/2022	2,38%	1,78	76,58	76,58	76,58	76,58	153	1
03/01/2022	-0,45%	-0,34	74,80	75,13	74,32	75,13	448	3
22/12/2021	-2,36%	-1,82	75,14	75,14	75,14	75,14	75	1
16/12/2021	0,63%	0,48	76,96	76,96	76,96	76,96	76	1
15/12/2021	1,07%	0,81	76,48	76,48	76,48	76,48	152	1
14/12/2021	-3,06%	-2,39	75,67	75,36	75,20	75,67	203K	6
13/12/2021	-0,05%	-0,04	78,06	78,06	78,06	78,06	3K	1
08/12/2021	3,31%	2,50	78,10	78,24	78,00	78,24	211K	6
02/12/2021	-3,91%	-3,08	75,60	75,62	75,60	75,62	453	2
25/11/2021	-	-	78,68	78,68	78,68	78,68	786	1

Date,Open,High,Low,Close,Volume
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
10-May-22,48.20,48.20,48.20,48.20,241
02-May-22,48.20,48.20,48.20,48.20,482
28-Apr-22,50.00,50.00,48.88,48.88,1977
20-Apr-22,50.69,50.69,50.25,50.25,2018
11-Apr-22,50.80,50.80,50.80,50.80,2641
05-Apr-22,50.76,52.20,50.76,52.20,8770
21-Mar-22,58.62,59.02,58.62,59.02,648
04-Mar-22,56.70,56.70,56.70,56.70,226
03-Mar-22,59.46,59.46,56.80,56.80,2112
02-Mar-22,57.90,57.90,57.48,57.48,2587
24-Feb-22,53.28,56.80,53.28,56.80,269
23-Feb-22,55.98,55.98,55.98,55.98,223
22-Feb-22,54.42,54.42,54.42,54.42,9251
18-Feb-22,57.21,57.21,57.21,57.21,228
17-Feb-22,58.77,58.77,58.26,58.26,10080
11-Feb-22,61.20,61.20,61.20,61.20,122
21-Jan-22,65.00,65.00,65.00,65.00,41600
19-Jan-22,67.48,67.48,67.48,67.48,67
18-Jan-22,70.00,70.00,69.44,69.44,139
17-Jan-22,71.22,71.22,71.22,71.22,71
14-Jan-22,70.14,70.77,70.14,70.77,140
13-Jan-22,73.07,73.07,73.07,73.07,146
12-Jan-22,73.08,73.08,73.08,73.08,292
11-Jan-22,73.08,73.08,73.08,73.08,73
07-Jan-22,73.52,73.52,73.52,73.52,220
05-Jan-22,76.80,76.80,75.20,75.20,228
04-Jan-22,76.58,76.58,76.58,76.58,153
03-Jan-22,75.13,75.13,74.32,74.80,448
22-Dec-21,75.14,75.14,75.14,75.14,75
16-Dec-21,76.96,76.96,76.96,76.96,76
15-Dec-21,76.48,76.48,76.48,76.48,152
14-Dec-21,75.36,75.67,75.20,75.67,203499
13-Dec-21,78.06,78.06,78.06,78.06,3122
08-Dec-21,78.24,78.24,78.00,78.10,211249
02-Dec-21,75.62,75.62,75.60,75.60,453
25-Nov-21,78.68,78.68,78.68,78.68,786

*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