Cotação atual, histórico e gráfico do papel: C1TA34
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 |
| 06/04/2022 | 3,93% | 15,22 | 402,09 | 402,09 | 402,09 | 402,09 | 402 | 1 |
| 21/03/2022 | -1,93% | -7,63 | 386,87 | 386,87 | 386,87 | 386,87 | 29K | 1 |
| 15/03/2022 | -3,90% | -16,00 | 394,50 | 394,50 | 394,50 | 394,50 | 30K | 3 |
| 27/01/2022 | -2,63% | -11,10 | 410,50 | 410,50 | 410,50 | 410,50 | 29K | 1 |
| 26/01/2022 | -1,46% | -6,24 | 421,60 | 421,60 | 421,60 | 421,60 | 30K | 1 |
| 19/01/2022 | -1,88% | -8,21 | 427,84 | 427,84 | 427,84 | 427,84 | 30K | 1 |
| 14/01/2022 | -3,30% | -14,88 | 436,05 | 436,05 | 436,05 | 436,05 | 52K | 1 |
| 12/01/2022 | -4,36% | -20,58 | 450,93 | 450,93 | 450,93 | 450,93 | 32K | 1 |
| 05/01/2022 | -1,87% | -8,99 | 471,51 | 471,51 | 471,51 | 471,51 | 28K | 1 |
| 03/01/2022 | -3,83% | -19,14 | 480,50 | 480,50 | 480,50 | 480,50 | 14K | 1 |
| 28/12/2021 | -0,27% | -1,36 | 499,64 | 499,64 | 499,64 | 499,64 | 15K | 1 |
|
|
| 23/12/2021 | 3,73% | 18,00 | 501,00 | 501,00 | 501,00 | 501,00 | 30K | 1 |
| 22/12/2021 | -3,83% | -19,25 | 483,00 | 481,00 | 481,00 | 483,00 | 43K | 2 |
| 21/12/2021 | 1,97% | 9,72 | 502,25 | 499,31 | 499,31 | 502,25 | 1K | 2 |
| 20/12/2021 | -1,89% | -9,47 | 492,53 | 479,00 | 479,00 | 492,53 | 31K | 4 |
| 17/12/2021 | -3,88% | -20,24 | 502,00 | 502,00 | 502,00 | 502,00 | 45K | 1 |
| 13/12/2021 | 1,41% | 7,24 | 522,24 | 518,16 | 518,16 | 522,24 | 1K | 2 |
| 10/12/2021 | 2,18% | 11,00 | 515,00 | 509,50 | 509,50 | 515,00 | 78K | 4 |
| 07/12/2021 | 1,51% | 7,48 | 504,00 | 503,00 | 503,00 | 506,00 | 2K | 3 |
| 06/12/2021 | 1,69% | 8,24 | 496,52 | 493,44 | 493,44 | 498,72 | 32K | 5 |
| 01/12/2021 | 0,88% | 4,28 | 488,28 | 485,51 | 485,51 | 488,28 | 973 | 2 |
| 30/11/2021 | -1,34% | -6,56 | 484,00 | 484,00 | 484,00 | 484,00 | 60K | 1 |
| 29/11/2021 | -1,17% | -5,81 | 490,56 | 480,00 | 480,00 | 490,56 | 54K | 4 |
| 24/11/2021 | -1,20% | -6,04 | 496,37 | 496,37 | 496,37 | 496,37 | 15K | 1 |
| 19/11/2021 | 3,27% | 15,91 | 502,41 | 502,41 | 502,41 | 502,41 | 15K | 1 |
| 16/11/2021 | -1,58% | -7,80 | 486,50 | 486,50 | 486,50 | 486,50 | 15K | 1 |
| 05/11/2021 | 1,42% | 6,93 | 494,30 | 494,30 | 494,30 | 494,30 | 22K | 1 |
| 29/10/2021 | 8,30% | 37,37 | 487,37 | 487,37 | 487,37 | 487,37 | 24K | 1 |
| 13/10/2021 | 1,17% | 5,20 | 450,00 | 450,00 | 450,00 | 450,00 | 50K | 1 |
| 08/10/2021 | 0,43% | 1,90 | 444,80 | 443,08 | 443,08 | 444,80 | 32K | 2 |
| 07/10/2021 | 3,05% | 13,10 | 442,90 | 442,90 | 442,90 | 442,90 | 26K | 1 |
| 05/10/2021 | 1,37% | 5,80 | 429,80 | 429,80 | 429,80 | 429,80 | 52K | 1 |
| 27/09/2021 | 0,47% | 2,00 | 424,00 | 430,00 | 424,00 | 430,00 | 102K | 3 |
| 08/09/2021 | 5,50% | 22,00 | 422,00 | 418,42 | 418,42 | 422,00 | 101K | 2 |
| 07/07/2021 | 4,32% | 16,58 | 400,00 | 400,00 | 400,00 | 400,00 | 1K | 1 |
| 30/06/2021 | -3,83% | -15,28 | 383,42 | 383,42 | 383,42 | 383,42 | 115K | 1 |
| 09/03/2021 | 1,76% | 6,90 | 398,70 | 398,70 | 398,70 | 398,70 | 3K | 1 |
| 03/03/2021 | -0,08% | -0,30 | 391,80 | 391,80 | 391,80 | 391,80 | 3K | 1 |
| 02/03/2021 | 7,28% | 26,60 | 392,10 | 392,10 | 392,10 | 392,10 | 2K | 1 |
| 26/02/2021 | 4,43% | 15,50 | 365,50 | 367,00 | 365,50 | 367,00 | 11K | 3 |
| 29/01/2021 | -1,38% | -4,90 | 350,00 | 350,00 | 350,00 | 350,00 | 5K | 1 |
| 22/01/2021 | -2,61% | -9,50 | 354,90 | 354,90 | 354,90 | 354,90 | 2K | 1 |
| 12/01/2021 | -4,44% | -16,92 | 364,40 | 364,40 | 364,40 | 364,40 | 7K | 1 |
| 11/01/2021 | 1,20% | 4,52 | 381,32 | 381,32 | 381,32 | 381,32 | 1K | 1 |
| 06/01/2021 | 3,89% | 14,10 | 376,80 | 376,80 | 376,80 | 376,80 | 113K | 9 |
| 04/01/2021 | -0,31% | -1,11 | 362,70 | 362,70 | 362,70 | 362,70 | 362 | 1 |
| 29/12/2020 | -2,53% | -9,45 | 363,81 | 363,81 | 363,81 | 363,81 | 363 | 1 |
| 28/12/2020 | -3,07% | -11,84 | 373,26 | 372,50 | 372,50 | 373,26 | 112K | 3 |
| 17/11/2020 | -0,23% | -0,90 | 385,10 | 385,10 | 385,10 | 385,10 | 2K | 1 |
| 16/11/2020 | 2,93% | 10,99 | 386,00 | 386,00 | 386,00 | 386,00 | 6K | 1 |
| 05/10/2020 | -1,83% | -6,99 | 375,01 | 375,01 | 375,01 | 375,01 | 113K | 1 |
| 01/10/2020 | 2,11% | 7,90 | 382,00 | 382,00 | 382,00 | 382,00 | 6K | 1 |
| 29/09/2020 | 6,98% | 24,40 | 374,10 | 375,30 | 374,10 | 375,30 | 114K | 2 |
| 04/09/2020 | -2,44% | -8,74 | 349,70 | 349,70 | 349,70 | 349,70 | 14K | 1 |
| 01/09/2020 | 0,15% | 0,52 | 358,44 | 358,44 | 358,44 | 358,44 | 57K | 1 |
| 25/08/2020 | 4,10% | 14,09 | 357,92 | 363,35 | 357,92 | 363,35 | 754K | 10 |
| 13/08/2020 | 9,49% | 29,80 | 343,83 | 343,83 | 343,83 | 343,83 | 10K | 1 |
| 29/07/2020 | 1,13% | 3,50 | 314,03 | 314,03 | 314,03 | 314,03 | 9K | 1 |
| 27/07/2020 | 0,17% | 0,53 | 310,53 | 310,53 | 310,53 | 310,53 | 34K | 1 |
| 23/07/2020 | 4,32% | 12,83 | 310,00 | 312,32 | 310,00 | 312,32 | 233K | 6 |
| 18/06/2020 | 54,22% | 104,48 | 297,17 | 297,17 | 297,17 | 297,17 | 12K | 1 |
| 25/03/2020 | - | - | 192,69 | 192,69 | 192,69 | 192,69 | 58K | 1 |
Date,Open,High,Low,Close,Volume
06-Apr-22,402.09,402.09,402.09,402.09,402
21-Mar-22,386.87,386.87,386.87,386.87,29015
15-Mar-22,394.50,394.50,394.50,394.50,29587
27-Jan-22,410.50,410.50,410.50,410.50,28735
26-Jan-22,421.60,421.60,421.60,421.60,29512
19-Jan-22,427.84,427.84,427.84,427.84,29948
14-Jan-22,436.05,436.05,436.05,436.05,52326
12-Jan-22,450.93,450.93,450.93,450.93,31565
05-Jan-22,471.51,471.51,471.51,471.51,28290
03-Jan-22,480.50,480.50,480.50,480.50,14415
28-Dec-21,499.64,499.64,499.64,499.64,14989
23-Dec-21,501.00,501.00,501.00,501.00,30060
22-Dec-21,481.00,483.00,481.00,483.00,43410
21-Dec-21,499.31,502.25,499.31,502.25,1001
20-Dec-21,479.00,492.53,479.00,492.53,31011
17-Dec-21,502.00,502.00,502.00,502.00,45180
13-Dec-21,518.16,522.24,518.16,522.24,1040
10-Dec-21,509.50,515.00,509.50,515.00,78243
07-Dec-21,503.00,506.00,503.00,504.00,1513
06-Dec-21,493.44,498.72,493.44,496.52,31775
01-Dec-21,485.51,488.28,485.51,488.28,973
30-Nov-21,484.00,484.00,484.00,484.00,60500
29-Nov-21,480.00,490.56,480.00,490.56,53778
24-Nov-21,496.37,496.37,496.37,496.37,14891
19-Nov-21,502.41,502.41,502.41,502.41,15072
16-Nov-21,486.50,486.50,486.50,486.50,14595
05-Nov-21,494.30,494.30,494.30,494.30,22243
29-Oct-21,487.37,487.37,487.37,487.37,24368
13-Oct-21,450.00,450.00,450.00,450.00,49500
08-Oct-21,443.08,444.80,443.08,444.80,32004
07-Oct-21,442.90,442.90,442.90,442.90,25688
05-Oct-21,429.80,429.80,429.80,429.80,51576
27-Sep-21,430.00,430.00,424.00,424.00,102420
08-Sep-21,418.42,422.00,418.42,422.00,100814
07-Jul-21,400.00,400.00,400.00,400.00,1200
30-Jun-21,383.42,383.42,383.42,383.42,115026
09-Mar-21,398.70,398.70,398.70,398.70,2790
03-Mar-21,391.80,391.80,391.80,391.80,2742
02-Mar-21,392.10,392.10,392.10,392.10,1568
26-Feb-21,367.00,367.00,365.50,365.50,11354
29-Jan-21,350.00,350.00,350.00,350.00,5250
22-Jan-21,354.90,354.90,354.90,354.90,1774
12-Jan-21,364.40,364.40,364.40,364.40,7288
11-Jan-21,381.32,381.32,381.32,381.32,1143
06-Jan-21,376.80,376.80,376.80,376.80,113040
04-Jan-21,362.70,362.70,362.70,362.70,362
29-Dec-20,363.81,363.81,363.81,363.81,363
28-Dec-20,372.50,373.26,372.50,373.26,112123
17-Nov-20,385.10,385.10,385.10,385.10,1540
16-Nov-20,386.00,386.00,386.00,386.00,5790
05-Oct-20,375.01,375.01,375.01,375.01,112503
01-Oct-20,382.00,382.00,382.00,382.00,5730
29-Sep-20,375.30,375.30,374.10,374.10,113731
04-Sep-20,349.70,349.70,349.70,349.70,13988
01-Sep-20,358.44,358.44,358.44,358.44,57350
25-Aug-20,363.35,363.35,357.92,357.92,753959
13-Aug-20,343.83,343.83,343.83,343.83,10314
29-Jul-20,314.03,314.03,314.03,314.03,9420
27-Jul-20,310.53,310.53,310.53,310.53,34158
23-Jul-20,312.32,312.32,310.00,310.00,233196
18-Jun-20,297.17,297.17,297.17,297.17,11886
25-Mar-20,192.69,192.69,192.69,192.69,57807
*exoneração de responsabilidade e termos de uso