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
20/09/2021	-6,83%	-1,84	25,10	25,30	24,91	25,34	57K	38
17/09/2021	-0,63%	-0,17	26,94	27,25	26,88	27,33	757	18
16/09/2021	0,97%	0,26	27,11	26,85	26,40	27,12	92K	14
15/09/2021	-2,19%	-0,60	26,85	26,85	26,77	27,18	220K	14
14/09/2021	-1,08%	-0,30	27,45	27,75	27,29	27,75	3K	8
13/09/2021	1,09%	0,30	27,75	27,50	27,40	27,77	129K	17
10/09/2021	-2,14%	-0,60	27,45	27,72	27,39	27,75	2K	11
09/09/2021	1,12%	0,31	28,05	27,71	27,71	28,20	79K	15
08/09/2021	1,06%	0,29	27,74	27,50	27,42	27,84	122K	6
06/09/2021	-0,07%	-0,02	27,45	27,45	27,45	27,45	247	2
03/09/2021	0,26%	0,07	27,47	27,60	27,21	27,61	3M	416

02/09/2021	-0,18%	-0,05	27,40	27,41	27,34	27,45	3K	6
01/09/2021	0,15%	0,04	27,45	27,25	27,23	27,46	2K	8
31/08/2021	0,15%	0,04	27,41	27,30	27,17	27,41	24K	12
30/08/2021	-1,16%	-0,32	27,37	27,84	27,37	27,84	146K	10
27/08/2021	0,00%	0,00	27,69	27,61	27,61	27,78	9K	6
26/08/2021	-0,79%	-0,22	27,69	28,16	27,69	28,16	33K	14
25/08/2021	1,56%	0,43	27,91	28,00	27,91	28,22	54K	19
24/08/2021	-0,97%	-0,27	27,48	27,74	27,48	27,74	34K	6
23/08/2021	0,76%	0,21	27,75	27,53	27,53	27,90	20K	13
20/08/2021	0,11%	0,03	27,54	27,78	27,45	27,78	7K	8
19/08/2021	-0,86%	-0,24	27,51	27,66	27,49	27,67	46K	16
18/08/2021	2,32%	0,63	27,75	27,30	27,30	27,89	82K	27
17/08/2021	-0,66%	-0,18	27,12	27,28	26,98	27,28	58K	8
16/08/2021	0,00%	0,00	27,30	26,91	26,91	27,30	18K	10
13/08/2021	-0,47%	-0,13	27,30	27,44	27,19	27,44	72K	11
12/08/2021	-0,07%	-0,02	27,43	27,18	27,18	27,43	706	2
11/08/2021	0,92%	0,25	27,45	27,15	27,15	27,45	9K	8
10/08/2021	-1,52%	-0,42	27,20	27,52	27,20	27,52	111K	10
09/08/2021	-0,79%	-0,22	27,62	27,84	27,61	28,02	39K	20
06/08/2021	2,84%	0,77	27,84	27,55	27,55	27,84	48K	14
05/08/2021	1,69%	0,45	27,07	26,88	26,86	27,18	22K	12
04/08/2021	-1,33%	-0,36	26,62	26,98	26,61	27,05	102K	14
03/08/2021	1,28%	0,34	26,98	27,22	26,91	27,33	32K	12
02/08/2021	1,95%	0,51	26,64	26,82	26,31	26,82	19K	9
30/07/2021	2,67%	0,68	26,13	25,77	25,74	26,13	497K	23
29/07/2021	-3,20%	-0,84	25,45	25,47	25,24	25,50	38K	12
28/07/2021	-0,45%	-0,12	26,29	26,23	26,23	26,41	3K	5
27/07/2021	-1,09%	-0,29	26,41	26,70	26,25	26,70	791	4
26/07/2021	1,52%	0,40	26,70	26,43	26,43	26,73	90K	14
23/07/2021	0,96%	0,25	26,30	25,92	25,92	26,30	7K	10
22/07/2021	-0,42%	-0,11	26,05	26,16	26,00	26,22	9K	10
21/07/2021	1,75%	0,45	26,16	25,90	25,90	26,51	109K	20
20/07/2021	2,68%	0,67	25,71	25,75	25,49	25,75	68K	8
19/07/2021	0,36%	0,09	25,04	24,95	24,76	25,15	47K	17
16/07/2021	-2,96%	-0,76	24,95	25,26	24,83	25,26	39K	38
15/07/2021	2,02%	0,51	25,71	25,20	24,80	25,71	150K	24
14/07/2021	-2,78%	-0,72	25,20	25,55	25,09	25,55	157K	59
13/07/2021	-1,44%	-0,38	25,92	26,10	25,70	26,17	66K	29
12/07/2021	0,77%	0,20	26,30	26,61	26,24	26,61	27K	4
08/07/2021	-1,14%	-0,30	26,10	26,31	26,00	26,31	2K	9
07/07/2021	-1,20%	-0,32	26,40	26,39	26,38	26,57	3K	7
06/07/2021	2,10%	0,55	26,72	26,55	26,45	26,72	36K	18
05/07/2021	-0,87%	-0,23	26,17	26,22	26,15	26,23	52K	6
02/07/2021	-1,23%	-0,33	26,40	26,73	26,25	26,73	9K	14
01/07/2021	2,49%	0,65	26,73	26,30	26,30	26,73	15K	29
30/06/2021	0,27%	0,07	26,08	26,30	26,08	26,31	8K	11
29/06/2021	-0,46%	-0,12	26,01	26,20	25,95	26,29	46K	19
28/06/2021	-1,69%	-0,45	26,13	26,16	26,02	26,16	11K	5
25/06/2021	1,96%	0,51	26,58	26,36	26,23	26,79	110K	35
24/06/2021	2,72%	0,69	26,07	25,89	25,84	26,07	29K	14
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	-	-	39,36	40,12	39,36	40,12	3K	4

Date,Open,High,Low,Close,Volume
20-Sep-21,25.30,25.34,24.91,25.10,56964
17-Sep-21,27.25,27.33,26.88,26.94,757
16-Sep-21,26.85,27.12,26.40,27.11,92281
15-Sep-21,26.85,27.18,26.77,26.85,219536
14-Sep-21,27.75,27.75,27.29,27.45,3322
13-Sep-21,27.50,27.77,27.40,27.75,128953
10-Sep-21,27.72,27.75,27.39,27.45,1842
09-Sep-21,27.71,28.20,27.71,28.05,78823
08-Sep-21,27.50,27.84,27.42,27.74,122318
06-Sep-21,27.45,27.45,27.45,27.45,247
03-Sep-21,27.60,27.61,27.21,27.47,3271971
02-Sep-21,27.41,27.45,27.34,27.40,3206
01-Sep-21,27.25,27.46,27.23,27.45,2180
31-Aug-21,27.30,27.41,27.17,27.41,24342
30-Aug-21,27.84,27.84,27.37,27.37,145619
27-Aug-21,27.61,27.78,27.61,27.69,8926
26-Aug-21,28.16,28.16,27.69,27.69,32568
25-Aug-21,28.00,28.22,27.91,27.91,53641
24-Aug-21,27.74,27.74,27.48,27.48,34007
23-Aug-21,27.53,27.90,27.53,27.75,19732
20-Aug-21,27.78,27.78,27.45,27.54,6984
19-Aug-21,27.66,27.67,27.49,27.51,46306
18-Aug-21,27.30,27.89,27.30,27.75,82155
17-Aug-21,27.28,27.28,26.98,27.12,58308
16-Aug-21,26.91,27.30,26.91,27.30,17551
13-Aug-21,27.44,27.44,27.19,27.30,71632
12-Aug-21,27.18,27.43,27.18,27.43,706
11-Aug-21,27.15,27.45,27.15,27.45,8539
10-Aug-21,27.52,27.52,27.20,27.20,111050
09-Aug-21,27.84,28.02,27.61,27.62,38991
06-Aug-21,27.55,27.84,27.55,27.84,47836
05-Aug-21,26.88,27.18,26.86,27.07,21933
04-Aug-21,26.98,27.05,26.61,26.62,101700
03-Aug-21,27.22,27.33,26.91,26.98,32031
02-Aug-21,26.82,26.82,26.31,26.64,18756
30-Jul-21,25.77,26.13,25.74,26.13,497275
29-Jul-21,25.47,25.50,25.24,25.45,37536
28-Jul-21,26.23,26.41,26.23,26.29,3187
27-Jul-21,26.70,26.70,26.25,26.41,791
26-Jul-21,26.43,26.73,26.43,26.70,89626
23-Jul-21,25.92,26.30,25.92,26.30,7193
22-Jul-21,26.16,26.22,26.00,26.05,9369
21-Jul-21,25.90,26.51,25.90,26.16,108823
20-Jul-21,25.75,25.75,25.49,25.71,68460
19-Jul-21,24.95,25.15,24.76,25.04,47375
16-Jul-21,25.26,25.26,24.83,24.95,38558
15-Jul-21,25.20,25.71,24.80,25.71,150335
14-Jul-21,25.55,25.55,25.09,25.20,157493
13-Jul-21,26.10,26.17,25.70,25.92,66422
12-Jul-21,26.61,26.61,26.24,26.30,27109
08-Jul-21,26.31,26.31,26.00,26.10,1680
07-Jul-21,26.39,26.57,26.38,26.40,3116
06-Jul-21,26.55,26.72,26.45,26.72,36142
05-Jul-21,26.22,26.23,26.15,26.17,52320
02-Jul-21,26.73,26.73,26.25,26.40,8632
01-Jul-21,26.30,26.73,26.30,26.73,14551
30-Jun-21,26.30,26.31,26.08,26.08,7920
29-Jun-21,26.20,26.29,25.95,26.01,46368
28-Jun-21,26.16,26.16,26.02,26.13,10775
25-Jun-21,26.36,26.79,26.23,26.58,110227
24-Jun-21,25.89,26.07,25.84,26.07,28753
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1SU34

cotações, gráficos e mais...