Cotação atual, histórico e gráfico do papel: C1SU34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -1,60% | -0,53 | 32,60 | 32,72 | 32,60 | 32,72 | 784 | 2 |
| 17/11/2020 | 5,04% | 1,59 | 33,13 | 32,50 | 32,50 | 33,13 | 721 | 4 |
| 13/11/2020 | 0,61% | 0,19 | 31,54 | 31,54 | 31,54 | 31,54 | 315 | 1 |
| 12/11/2020 | -0,38% | -0,12 | 31,35 | 31,40 | 31,35 | 31,40 | 1K | 3 |
| 11/11/2020 | -1,04% | -0,33 | 31,47 | 31,47 | 31,47 | 31,47 | 62 | 1 |
| 10/11/2020 | 3,85% | 1,18 | 31,80 | 31,48 | 30,89 | 31,80 | 912 | 6 |
| 09/11/2020 | 5,08% | 1,48 | 30,62 | 29,93 | 29,68 | 30,62 | 15K | 9 |
| 06/11/2020 | 0,10% | 0,03 | 29,14 | 29,14 | 29,14 | 29,14 | 29 | 1 |
| 05/11/2020 | 1,57% | 0,45 | 29,11 | 29,13 | 29,11 | 29,14 | 989 | 4 |
| 04/11/2020 | -2,05% | -0,60 | 28,66 | 28,65 | 28,65 | 28,66 | 1K | 2 |
| 03/11/2020 | 7,22% | 1,97 | 29,26 | 28,73 | 28,73 | 29,40 | 3K | 3 |
| 29/10/2020 | -4,81% | -1,38 | 27,29 | 26,91 | 26,91 | 27,29 | 1K | 2 |
| 28/10/2020 | -2,65% | -0,78 | 28,67 | 28,59 | 28,39 | 28,86 | 4K | 8 |
| 27/10/2020 | -1,34% | -0,40 | 29,45 | 29,88 | 29,45 | 29,88 | 118 | 3 |
| 26/10/2020 | -3,02% | -0,93 | 29,85 | 30,30 | 29,85 | 30,30 | 302 | 3 |
| 23/10/2020 | 2,36% | 0,71 | 30,78 | 30,91 | 30,50 | 30,91 | 5K | 13 |
| 22/10/2020 | - | - | 30,07 | 29,39 | 29,29 | 30,07 | 3K | 18 |
Date,Open,High,Low,Close,Volume
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
17-Nov-20,32.50,33.13,32.50,33.13,721
13-Nov-20,31.54,31.54,31.54,31.54,315
12-Nov-20,31.40,31.40,31.35,31.35,1444
11-Nov-20,31.47,31.47,31.47,31.47,62
10-Nov-20,31.48,31.80,30.89,31.80,912
09-Nov-20,29.93,30.62,29.68,30.62,15296
06-Nov-20,29.14,29.14,29.14,29.14,29
05-Nov-20,29.13,29.14,29.11,29.11,989
04-Nov-20,28.65,28.66,28.65,28.66,1031
03-Nov-20,28.73,29.40,28.73,29.26,3019
29-Oct-20,26.91,27.29,26.91,27.29,1349
28-Oct-20,28.59,28.86,28.39,28.67,3590
27-Oct-20,29.88,29.88,29.45,29.45,118
26-Oct-20,30.30,30.30,29.85,29.85,302
23-Oct-20,30.91,30.91,30.50,30.78,4701
22-Oct-20,29.39,30.07,29.29,30.07,3122
*exoneração de responsabilidade e termos de uso