Cotação atual, histórico e gráfico do papel: C1SU34

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 C1SU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	0,00%	0,00	25,38	25,75	25,30	25,75	28K	12
22/06/2021	-1,70%	-0,44	25,38	25,50	25,35	25,52	103K	40
21/06/2021	0,31%	0,08	25,82	25,76	25,70	25,92	56K	17
18/06/2021	-1,64%	-0,43	25,74	26,05	25,55	26,05	97K	43
17/06/2021	-3,50%	-0,95	26,17	26,82	26,03	26,82	133K	59
16/06/2021	-0,44%	-0,12	27,12	27,01	26,58	27,12	77K	42
15/06/2021	0,52%	0,14	27,24	27,32	27,19	27,45	48K	19
14/06/2021	-1,28%	-0,35	27,10	27,33	27,05	27,33	153K	25
11/06/2021	1,29%	0,35	27,45	27,31	27,31	27,48	52K	9
10/06/2021	-0,91%	-0,25	27,10	27,35	27,10	27,39	212K	31
09/06/2021	-0,91%	-0,25	27,35	27,46	27,33	27,48	65K	17

08/06/2021	-1,71%	-0,48	27,60	27,95	27,46	27,95	122K	39
07/06/2021	-0,53%	-0,15	28,08	28,10	27,98	28,16	206K	18
04/06/2021	-0,07%	-0,02	28,23	28,34	28,10	28,34	91K	23
02/06/2021	-1,67%	-0,48	28,25	28,50	28,17	28,53	30K	16
01/06/2021	-0,24%	-0,07	28,73	28,68	28,65	28,76	5K	8
31/05/2021	0,42%	0,12	28,80	28,68	28,68	29,19	26K	6
28/05/2021	-1,44%	-0,42	28,68	28,82	28,68	28,92	102K	12
27/05/2021	0,52%	0,15	29,10	28,95	28,88	29,35	40K	21
26/05/2021	0,49%	0,14	28,95	28,29	28,18	29,00	101K	14
25/05/2021	0,63%	0,18	28,81	28,70	28,70	28,90	31K	12
24/05/2021	-0,28%	-0,08	28,63	28,49	28,48	28,77	82K	18
21/05/2021	1,27%	0,36	28,71	28,35	28,28	28,71	30K	25
20/05/2021	1,83%	0,51	28,35	27,65	27,60	28,45	139K	18
19/05/2021	1,68%	0,46	27,84	27,38	27,10	27,87	28K	15
18/05/2021	-0,87%	-0,24	27,38	27,70	27,37	27,70	76K	9
17/05/2021	0,07%	0,02	27,62	27,69	27,50	27,69	68K	13
14/05/2021	0,95%	0,26	27,60	27,33	27,26	27,60	92K	18
13/05/2021	2,70%	0,72	27,34	26,75	26,75	27,34	97K	11
12/05/2021	0,80%	0,21	26,62	26,41	26,41	26,93	73K	22
11/05/2021	-1,09%	-0,29	26,41	26,53	26,32	26,66	70K	28
10/05/2021	-1,77%	-0,48	26,70	27,18	26,60	27,18	40K	41
07/05/2021	-0,44%	-0,12	27,18	27,07	26,75	27,18	66K	38
06/05/2021	-2,05%	-0,57	27,30	27,40	27,14	27,40	52K	31
05/05/2021	-1,80%	-0,51	27,87	28,37	27,53	28,37	90K	29
04/05/2021	1,68%	0,47	28,38	28,30	27,66	28,47	12K	11
03/05/2021	-2,48%	-0,71	27,91	28,00	27,51	29,46	94K	39
30/04/2021	-0,59%	-0,17	28,62	28,50	28,50	28,74	37K	12
29/04/2021	-0,28%	-0,08	28,79	28,84	28,66	28,89	12K	16
28/04/2021	-0,21%	-0,06	28,87	28,64	28,64	29,02	89K	16
27/04/2021	2,01%	0,57	28,93	28,64	28,60	28,93	159K	33
26/04/2021	-2,61%	-0,76	28,36	29,00	27,88	29,00	276K	78
23/04/2021	6,32%	1,73	29,12	27,30	27,23	29,12	187K	39
22/04/2021	-4,43%	-1,27	27,39	27,00	26,94	27,89	370K	141
20/04/2021	-3,50%	-1,04	28,66	29,59	28,46	29,59	510K	127
19/04/2021	-2,14%	-0,65	29,70	30,20	29,65	30,24	109K	65
16/04/2021	0,43%	0,13	30,35	30,22	30,09	30,44	108K	20
15/04/2021	0,03%	0,01	30,22	30,10	29,85	30,29	62K	34
14/04/2021	-0,76%	-0,23	30,21	30,32	30,21	30,52	26K	19
13/04/2021	-0,65%	-0,20	30,44	30,35	30,15	30,58	226K	39
12/04/2021	1,46%	0,44	30,64	30,20	30,02	30,64	118K	29
09/04/2021	-1,11%	-0,34	30,20	30,25	29,75	30,25	183K	66
08/04/2021	-1,83%	-0,57	30,54	30,48	30,22	30,60	112K	47
07/04/2021	1,70%	0,52	31,11	30,49	30,23	31,11	109K	44
06/04/2021	-0,94%	-0,29	30,59	30,88	30,40	30,88	306K	50
05/04/2021	0,59%	0,18	30,88	30,70	30,70	31,98	249K	41
01/04/2021	2,68%	0,80	30,70	30,44	30,32	30,94	508K	79
31/03/2021	-5,38%	-1,70	29,90	31,60	29,69	31,60	1M	276
30/03/2021	-3,81%	-1,25	31,60	32,10	31,40	32,11	3M	182
29/03/2021	-12,17%	-4,55	32,85	37,40	32,10	37,40	2M	392
26/03/2021	0,27%	0,10	37,40	37,74	37,40	37,81	4K	3
25/03/2021	2,47%	0,90	37,30	37,10	36,75	37,30	20K	13
24/03/2021	2,48%	0,88	36,40	36,16	36,16	36,40	1K	2
23/03/2021	-1,80%	-0,65	35,52	36,14	35,50	36,14	2K	10
22/03/2021	1,15%	0,41	36,17	36,30	36,08	36,30	3K	6
19/03/2021	-1,60%	-0,58	35,76	36,00	35,51	36,04	502	7
18/03/2021	-0,30%	-0,11	36,34	36,99	36,34	36,99	11K	12
17/03/2021	0,47%	0,17	36,45	36,50	36,40	36,80	3K	12
16/03/2021	-0,74%	-0,27	36,28	36,22	35,99	36,28	325	4
15/03/2021	2,21%	0,79	36,55	36,15	36,12	36,55	7K	7
12/03/2021	-3,17%	-1,17	35,76	35,96	35,68	36,36	26K	13
11/03/2021	-6,17%	-2,43	36,93	38,08	36,89	38,08	207K	26
10/03/2021	-3,17%	-1,29	39,36	40,12	39,36	40,12	3K	4
09/03/2021	0,84%	0,34	40,65	40,70	40,65	40,92	21K	6
08/03/2021	1,97%	0,78	40,31	39,73	39,73	40,31	7K	12
05/03/2021	0,64%	0,25	39,53	39,54	39,13	39,61	5K	10
04/03/2021	-4,01%	-1,64	39,28	39,00	38,74	39,28	1K	5
03/03/2021	1,69%	0,68	40,92	39,80	39,80	41,05	22K	9
02/03/2021	-2,71%	-1,12	40,24	40,38	40,16	40,77	394K	13
01/03/2021	2,27%	0,92	41,36	41,03	40,74	41,46	8K	11
26/02/2021	0,17%	0,07	40,44	40,37	40,11	40,49	379K	12
25/02/2021	3,49%	1,36	40,37	40,00	40,00	40,80	218K	12
24/02/2021	0,00%	0,00	39,01	39,01	39,01	39,01	195	1
23/02/2021	-0,69%	-0,27	39,01	39,01	39,01	39,01	39	1
22/02/2021	3,23%	1,23	39,28	38,74	38,74	39,28	24K	13
19/02/2021	1,77%	0,66	38,05	38,09	37,78	38,09	1K	5
18/02/2021	-1,99%	-0,76	37,39	38,07	37,23	38,07	786	7
17/02/2021	2,01%	0,75	38,15	38,07	38,06	38,15	343	4
12/02/2021	0,54%	0,20	37,40	37,18	37,18	37,40	2K	5
11/02/2021	0,00%	0,00	37,20	37,10	37,10	37,30	5K	5
10/02/2021	-0,13%	-0,05	37,20	37,33	37,20	37,33	149	4
09/02/2021	1,20%	0,44	37,25	37,50	37,25	37,50	6K	3
08/02/2021	0,52%	0,19	36,81	36,91	36,81	36,91	883	2
05/02/2021	1,22%	0,44	36,62	36,62	36,62	36,62	219	2
03/02/2021	0,25%	0,09	36,18	36,18	36,18	36,18	4K	1
02/02/2021	0,17%	0,06	36,09	36,12	36,09	36,12	361	2
01/02/2021	0,78%	0,28	36,03	39,99	35,69	39,99	4K	7
29/01/2021	-2,69%	-0,99	35,75	36,22	35,72	36,22	537	6
28/01/2021	2,91%	1,04	36,74	35,70	35,70	36,74	7K	3
27/01/2021	-1,24%	-0,45	35,70	35,70	35,70	35,70	892	1
26/01/2021	-3,08%	-1,15	36,15	36,15	36,15	36,15	2K	1
22/01/2021	1,66%	0,61	37,30	37,30	37,30	37,30	74	1
21/01/2021	0,25%	0,09	36,69	36,69	36,69	36,69	366	1
20/01/2021	-0,97%	-0,36	36,60	36,69	36,60	36,69	3K	4
15/01/2021	1,45%	0,53	36,96	38,20	36,96	38,20	418	2
14/01/2021	-1,67%	-0,62	36,43	36,80	36,30	36,80	2K	5
13/01/2021	-2,14%	-0,81	37,05	37,86	37,05	37,86	524	3
12/01/2021	0,37%	0,14	37,86	38,10	37,86	38,28	5K	4
11/01/2021	2,42%	0,89	37,72	37,80	37,72	37,80	38K	3
08/01/2021	-3,31%	-1,26	36,83	36,84	36,69	36,84	52K	12
07/01/2021	4,36%	1,59	38,09	37,13	37,13	38,09	981	3
06/01/2021	4,35%	1,52	36,50	35,97	35,97	36,74	86K	7
05/01/2021	3,28%	1,11	34,98	34,98	34,98	34,98	10K	1
04/01/2021	1,80%	0,60	33,87	33,70	33,70	33,87	2K	5
30/12/2020	0,03%	0,01	33,27	33,27	33,27	33,27	66	2
29/12/2020	-0,81%	-0,27	33,26	33,40	33,26	33,40	1K	4
28/12/2020	4,78%	1,53	33,53	33,33	33,33	33,56	3K	4
23/12/2020	3,16%	0,98	32,00	32,00	32,00	32,00	160	1
21/12/2020	-2,64%	-0,84	31,02	31,02	31,02	31,02	372	2
18/12/2020	-1,36%	-0,44	31,86	32,42	31,86	32,42	776	5
17/12/2020	-0,06%	-0,02	32,30	32,33	32,17	32,33	645	8
16/12/2020	-0,25%	-0,08	32,32	32,50	32,32	32,50	812	5
15/12/2020	3,15%	0,99	32,40	32,04	32,04	32,40	1K	3
11/12/2020	-2,00%	-0,64	31,41	31,41	31,41	31,41	31	1
10/12/2020	-3,38%	-1,12	32,05	32,75	32,00	32,75	2K	7
08/12/2020	-1,10%	-0,37	33,17	33,39	33,17	33,39	497	4
07/12/2020	-0,97%	-0,33	33,54	33,54	33,54	33,54	1K	1
01/12/2020	-1,40%	-0,48	33,87	33,87	33,43	33,87	3K	4
27/11/2020	-0,43%	-0,15	34,35	34,71	34,05	34,71	2K	4
25/11/2020	-1,12%	-0,39	34,50	34,89	34,50	34,89	903	2
24/11/2020	1,81%	0,62	34,89	34,89	34,89	34,89	34	1
23/11/2020	7,06%	2,26	34,27	33,25	33,25	34,27	4K	4
19/11/2020	-1,81%	-0,59	32,01	32,60	32,01	32,60	455	3
18/11/2020	-	-	32,60	32,72	32,60	32,72	784	2

Date,Open,High,Low,Close,Volume
23-Jun-21,25.75,25.75,25.30,25.38,27843
22-Jun-21,25.50,25.52,25.35,25.38,102553
21-Jun-21,25.76,25.92,25.70,25.82,55962
18-Jun-21,26.05,26.05,25.55,25.74,96689
17-Jun-21,26.82,26.82,26.03,26.17,132993
16-Jun-21,27.01,27.12,26.58,27.12,77035
15-Jun-21,27.32,27.45,27.19,27.24,47730
14-Jun-21,27.33,27.33,27.05,27.10,152680
11-Jun-21,27.31,27.48,27.31,27.45,51576
10-Jun-21,27.35,27.39,27.10,27.10,212330
09-Jun-21,27.46,27.48,27.33,27.35,65054
08-Jun-21,27.95,27.95,27.46,27.60,122262
07-Jun-21,28.10,28.16,27.98,28.08,205827
04-Jun-21,28.34,28.34,28.10,28.23,90651
02-Jun-21,28.50,28.53,28.17,28.25,30443
01-Jun-21,28.68,28.76,28.65,28.73,4966
31-May-21,28.68,29.19,28.68,28.80,26342
28-May-21,28.82,28.92,28.68,28.68,102249
27-May-21,28.95,29.35,28.88,29.10,40354
26-May-21,28.29,29.00,28.18,28.95,100640
25-May-21,28.70,28.90,28.70,28.81,31182
24-May-21,28.49,28.77,28.48,28.63,82055
21-May-21,28.35,28.71,28.28,28.71,30252
20-May-21,27.65,28.45,27.60,28.35,138982
19-May-21,27.38,27.87,27.10,27.84,28181
18-May-21,27.70,27.70,27.37,27.38,75752
17-May-21,27.69,27.69,27.50,27.62,67511
14-May-21,27.33,27.60,27.26,27.60,92286
13-May-21,26.75,27.34,26.75,27.34,97045
12-May-21,26.41,26.93,26.41,26.62,73303
11-May-21,26.53,26.66,26.32,26.41,69547
10-May-21,27.18,27.18,26.60,26.70,39936
07-May-21,27.07,27.18,26.75,27.18,65786
06-May-21,27.40,27.40,27.14,27.30,51538
05-May-21,28.37,28.37,27.53,27.87,89865
04-May-21,28.30,28.47,27.66,28.38,11814
03-May-21,28.00,29.46,27.51,27.91,93800
30-Apr-21,28.50,28.74,28.50,28.62,37418
29-Apr-21,28.84,28.89,28.66,28.79,11634
28-Apr-21,28.64,29.02,28.64,28.87,88613
27-Apr-21,28.64,28.93,28.60,28.93,159170
26-Apr-21,29.00,29.00,27.88,28.36,276378
23-Apr-21,27.30,29.12,27.23,29.12,187319
22-Apr-21,27.00,27.89,26.94,27.39,369728
20-Apr-21,29.59,29.59,28.46,28.66,509763
19-Apr-21,30.20,30.24,29.65,29.70,108825
16-Apr-21,30.22,30.44,30.09,30.35,107845
15-Apr-21,30.10,30.29,29.85,30.22,61645
14-Apr-21,30.32,30.52,30.21,30.21,26323
13-Apr-21,30.35,30.58,30.15,30.44,226172
12-Apr-21,30.20,30.64,30.02,30.64,118291
09-Apr-21,30.25,30.25,29.75,30.20,182518
08-Apr-21,30.48,30.60,30.22,30.54,112497
07-Apr-21,30.49,31.11,30.23,31.11,109062
06-Apr-21,30.88,30.88,30.40,30.59,305708
05-Apr-21,30.70,31.98,30.70,30.88,248721
01-Apr-21,30.44,30.94,30.32,30.70,507908
31-Mar-21,31.60,31.60,29.69,29.90,1124554
30-Mar-21,32.10,32.11,31.40,31.60,2557252
29-Mar-21,37.40,37.40,32.10,32.85,1974633
26-Mar-21,37.74,37.81,37.40,37.40,4155
25-Mar-21,37.10,37.30,36.75,37.30,20381
24-Mar-21,36.16,36.40,36.16,36.40,1343
23-Mar-21,36.14,36.14,35.50,35.52,1718
22-Mar-21,36.30,36.30,36.08,36.17,3076
19-Mar-21,36.00,36.04,35.51,35.76,502
18-Mar-21,36.99,36.99,36.34,36.34,11415
17-Mar-21,36.50,36.80,36.40,36.45,3398
16-Mar-21,36.22,36.28,35.99,36.28,325
15-Mar-21,36.15,36.55,36.12,36.55,6796
12-Mar-21,35.96,36.36,35.68,35.76,26118
11-Mar-21,38.08,38.08,36.89,36.93,207166
10-Mar-21,40.12,40.12,39.36,39.36,2534
09-Mar-21,40.70,40.92,40.65,40.65,21204
08-Mar-21,39.73,40.31,39.73,40.31,7240
05-Mar-21,39.54,39.61,39.13,39.53,4697
04-Mar-21,39.00,39.28,38.74,39.28,1092
03-Mar-21,39.80,41.05,39.80,40.92,21773
02-Mar-21,40.38,40.77,40.16,40.24,394323
01-Mar-21,41.03,41.46,40.74,41.36,8140
26-Feb-21,40.37,40.49,40.11,40.44,378517
25-Feb-21,40.00,40.80,40.00,40.37,218290
24-Feb-21,39.01,39.01,39.01,39.01,195
23-Feb-21,39.01,39.01,39.01,39.01,39
22-Feb-21,38.74,39.28,38.74,39.28,24150
19-Feb-21,38.09,38.09,37.78,38.05,1214
18-Feb-21,38.07,38.07,37.23,37.39,786
17-Feb-21,38.07,38.15,38.06,38.15,343
12-Feb-21,37.18,37.40,37.18,37.40,1868
11-Feb-21,37.10,37.30,37.10,37.20,5097
10-Feb-21,37.33,37.33,37.20,37.20,149
09-Feb-21,37.50,37.50,37.25,37.25,5591
08-Feb-21,36.91,36.91,36.81,36.81,883
05-Feb-21,36.62,36.62,36.62,36.62,219
03-Feb-21,36.18,36.18,36.18,36.18,3618
02-Feb-21,36.12,36.12,36.09,36.09,361
01-Feb-21,39.99,39.99,35.69,36.03,4351
29-Jan-21,36.22,36.22,35.72,35.75,537
28-Jan-21,35.70,36.74,35.70,36.74,7245
27-Jan-21,35.70,35.70,35.70,35.70,892
26-Jan-21,36.15,36.15,36.15,36.15,1807
22-Jan-21,37.30,37.30,37.30,37.30,74
21-Jan-21,36.69,36.69,36.69,36.69,366
20-Jan-21,36.69,36.69,36.60,36.60,3441
15-Jan-21,38.20,38.20,36.96,36.96,418
14-Jan-21,36.80,36.80,36.30,36.43,1942
13-Jan-21,37.86,37.86,37.05,37.05,524
12-Jan-21,38.10,38.28,37.86,37.86,5120
11-Jan-21,37.80,37.80,37.72,37.72,38248
08-Jan-21,36.84,36.84,36.69,36.83,52443
07-Jan-21,37.13,38.09,37.13,38.09,981
06-Jan-21,35.97,36.74,35.97,36.50,85668
05-Jan-21,34.98,34.98,34.98,34.98,10494
04-Jan-21,33.70,33.87,33.70,33.87,1726
30-Dec-20,33.27,33.27,33.27,33.27,66
29-Dec-20,33.40,33.40,33.26,33.26,1364
28-Dec-20,33.33,33.56,33.33,33.53,3040
23-Dec-20,32.00,32.00,32.00,32.00,160
21-Dec-20,31.02,31.02,31.02,31.02,372
18-Dec-20,32.42,32.42,31.86,31.86,776
17-Dec-20,32.33,32.33,32.17,32.30,645
16-Dec-20,32.50,32.50,32.32,32.32,812
15-Dec-20,32.04,32.40,32.04,32.40,1198
11-Dec-20,31.41,31.41,31.41,31.41,31
10-Dec-20,32.75,32.75,32.00,32.05,2190
08-Dec-20,33.39,33.39,33.17,33.17,497
07-Dec-20,33.54,33.54,33.54,33.54,1341
01-Dec-20,33.87,33.87,33.43,33.87,3077
27-Nov-20,34.71,34.71,34.05,34.35,2006
25-Nov-20,34.89,34.89,34.50,34.50,903
24-Nov-20,34.89,34.89,34.89,34.89,34
23-Nov-20,33.25,34.27,33.25,34.27,3795
19-Nov-20,32.60,32.60,32.01,32.01,455
18-Nov-20,32.72,32.72,32.60,32.60,784

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1SU34

cotações, gráficos e mais...