Cotação atual, histórico e gráfico do papel: C1TV34

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 C1TV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/08/2026	-2,11%	-2,12	98,59	98,30	98,00	98,59	2K	3
05/08/2026	3,73%	3,62	100,71	101,08	100,50	101,08	4K	4
04/08/2026	-2,31%	-2,30	97,09	96,88	96,59	97,09	2K	4
03/08/2026	-1,67%	-1,69	99,39	98,90	98,89	99,49	4K	4
31/07/2026	-12,49%	-14,43	101,08	101,99	101,08	101,99	3K	2
29/07/2026	1,56%	1,77	115,51	115,00	115,00	115,51	2K	2
28/07/2026	0,90%	1,02	113,74	113,74	113,74	113,74	341	1
27/07/2026	0,37%	0,41	112,72	114,87	112,72	114,87	2K	4
24/07/2026	0,89%	0,99	112,31	112,32	112,31	112,32	34K	2
23/07/2026	-0,39%	-0,44	111,32	111,32	111,32	111,32	556	1
22/07/2026	0,00%	0,00	111,76	111,75	111,75	111,76	34K	2
20/07/2026	0,40%	0,44	111,76	111,76	111,76	111,76	111	1
17/07/2026	4,88%	5,18	111,32	111,32	111,32	111,32	556	2
15/07/2026	-1,83%	-1,98	106,14	106,14	106,14	106,14	318	1
14/07/2026	-2,29%	-2,53	108,12	108,12	108,12	108,12	324	1
13/07/2026	2,93%	3,15	110,65	110,12	110,01	110,65	660	3
09/07/2026	-1,98%	-2,17	107,50	107,50	107,50	107,50	322	1
08/07/2026	-1,88%	-2,10	109,67	113,07	109,27	113,07	83K	4
07/07/2026	1,51%	1,66	111,77	112,09	111,33	112,20	339K	11
06/07/2026	0,24%	0,26	110,11	111,13	110,09	111,13	415K	6
03/07/2026	-0,34%	-0,38	109,85	111,13	109,85	111,13	2K	2
02/07/2026	-0,79%	-0,88	110,23	110,55	110,23	110,55	2K	2
01/07/2026	1,71%	1,87	111,11	110,78	110,78	111,11	665	2
30/06/2026	4,54%	4,74	109,24	109,24	109,24	109,24	436	1
24/06/2026	3,98%	4,00	104,50	104,40	104,40	104,50	522	2
22/06/2026	1,40%	1,39	100,50	101,40	100,50	101,40	1K	4
17/06/2026	1,95%	1,90	99,11	98,61	98,61	99,11	692	2
16/06/2026	1,26%	1,21	97,21	97,60	97,11	97,60	4K	3
12/06/2026	-0,40%	-0,39	96,00	95,99	95,99	96,00	4K	2
11/06/2026	-1,25%	-1,22	96,39	96,29	96,20	96,39	866	3
10/06/2026	1,35%	1,30	97,61	97,69	97,20	98,15	4K	5
09/06/2026	-2,31%	-2,28	96,31	96,31	96,31	96,31	7K	1
02/06/2026	1,33%	1,29	98,59	98,59	98,59	98,59	295	1
01/06/2026	-4,14%	-4,20	97,30	99,50	97,30	99,50	9K	4
28/05/2026	2,10%	2,09	101,50	101,50	101,50	101,50	507	1
26/05/2026	-0,90%	-0,90	99,41	99,79	99,41	100,38	11K	12
22/05/2026	1,84%	1,81	100,31	100,39	99,40	100,39	32K	4
21/05/2026	-2,48%	-2,50	98,50	99,62	98,50	99,81	2K	3
20/05/2026	1,00%	1,00	101,00	100,59	100,59	101,00	60K	4
19/05/2026	-2,62%	-2,69	100,00	104,19	100,00	104,19	67K	12
18/05/2026	-1,45%	-1,51	102,69	102,18	101,71	102,69	38K	8
15/05/2026	1,17%	1,21	104,20	102,99	102,99	104,20	518	3
14/05/2026	2,46%	2,47	102,99	102,99	102,99	102,99	2K	1
12/05/2026	-0,49%	-0,49	100,52	100,49	99,71	100,52	803	3
11/05/2026	1,93%	1,91	101,01	101,01	101,01	101,01	303	1
08/05/2026	0,92%	0,90	99,10	99,09	98,90	99,19	38K	6
07/05/2026	-3,17%	-3,22	98,20	103,09	98,01	103,09	5K	3
06/05/2026	-0,96%	-0,98	101,42	101,39	101,39	101,42	31K	3
05/05/2026	4,83%	4,72	102,40	102,69	102,31	102,79	4K	5
30/04/2026	-2,41%	-2,41	97,68	97,68	97,68	97,68	2K	1
29/04/2026	1,82%	1,79	100,09	100,09	100,09	100,09	2K	1
28/04/2026	0,00%	0,00	98,30	98,30	98,30	98,30	3K	1
27/04/2026	0,15%	0,15	98,30	98,80	98,30	98,80	4K	2
24/04/2026	-1,65%	-1,65	98,15	98,15	98,15	98,15	2K	1
23/04/2026	1,63%	1,60	99,80	98,71	98,71	99,80	11K	6
22/04/2026	-1,90%	-1,90	98,20	99,59	98,20	99,59	386K	4
17/04/2026	-1,10%	-1,11	100,10	99,39	99,32	100,10	7K	4
15/04/2026	-2,77%	-2,88	101,21	104,09	101,21	104,09	7K	8
14/04/2026	-0,92%	-0,97	104,09	103,39	103,39	104,09	415	2
13/04/2026	0,12%	0,13	105,06	105,06	105,06	105,06	3K	1
10/04/2026	-1,45%	-1,54	104,93	105,15	104,83	105,38	8K	5
09/04/2026	-1,53%	-1,65	106,47	106,36	105,06	106,47	5K	4
08/04/2026	-2,07%	-2,29	108,12	108,12	108,12	108,12	864	1
07/04/2026	1,27%	1,38	110,41	110,01	110,01	110,41	220	2
06/04/2026	-0,37%	-0,41	109,03	109,03	109,03	109,03	2K	1
02/04/2026	1,82%	1,96	109,44	109,44	109,44	109,44	2K	1
01/04/2026	0,00%	0,00	107,48	107,48	107,48	107,48	9K	2
31/03/2026	-1,31%	-1,43	107,48	108,65	106,93	108,65	4K	3
30/03/2026	1,12%	1,21	108,91	108,85	108,69	109,55	52K	12
27/03/2026	-0,61%	-0,66	107,70	108,36	107,70	108,36	4K	3
26/03/2026	2,70%	2,85	108,36	107,46	106,09	108,67	31K	16
25/03/2026	-0,46%	-0,49	105,51	105,51	105,51	105,51	2K	1
24/03/2026	3,81%	3,89	106,00	106,59	105,70	106,79	29K	10
23/03/2026	-0,95%	-0,98	102,11	102,11	102,11	102,11	2K	1
20/03/2026	1,16%	1,18	103,09	102,90	101,91	103,09	4K	4
19/03/2026	-1,51%	-1,56	101,91	103,47	101,90	103,47	4K	3
18/03/2026	-0,41%	-0,43	103,47	104,70	103,47	104,70	493K	19
17/03/2026	0,38%	0,39	103,90	105,00	103,90	105,07	4K	3
16/03/2026	0,30%	0,31	103,51	103,51	103,51	103,51	21K	1
13/03/2026	-1,24%	-1,30	103,20	102,41	102,41	103,20	7K	2
12/03/2026	4,49%	4,49	104,50	103,31	103,31	104,70	36K	3
11/03/2026	0,93%	0,92	100,01	98,99	98,99	100,01	26K	4
10/03/2026	-1,28%	-1,28	99,09	100,52	98,99	100,52	25K	5
09/03/2026	1,14%	1,13	100,37	100,77	100,37	100,77	2K	3
06/03/2026	-2,01%	-2,04	99,24	99,25	99,24	100,55	3K	5
05/03/2026	-1,16%	-1,19	101,28	101,49	101,00	101,49	4K	3
04/03/2026	-2,60%	-2,73	102,47	102,47	102,47	102,47	204	1
03/03/2026	0,19%	0,20	105,20	103,71	103,71	105,20	10K	4
02/03/2026	7,69%	7,50	105,00	103,00	102,74	105,00	29K	11
27/02/2026	-1,92%	-1,91	97,50	94,29	94,29	97,80	28K	6
25/02/2026	0,42%	0,42	99,41	100,02	99,41	100,02	11K	3
23/02/2026	-0,01%	-0,01	98,99	98,99	98,99	98,99	30K	1
20/02/2026	0,71%	0,70	99,00	98,50	98,50	99,00	10K	3
13/02/2026	1,43%	1,39	98,30	98,32	98,30	98,32	10K	2
12/02/2026	0,41%	0,40	96,91	98,09	96,91	98,09	49K	3
10/02/2026	0,79%	0,76	96,51	96,52	96,51	96,60	39K	3
09/02/2026	0,82%	0,78	95,75	94,58	94,58	95,75	3K	3
06/02/2026	-2,78%	-2,72	94,97	95,69	94,97	95,69	1K	2
05/02/2026	-1,03%	-1,02	97,69	97,69	97,69	97,69	97	1
04/02/2026	1,03%	1,01	98,71	94,91	94,91	98,98	19K	3
03/02/2026	1,35%	1,30	97,70	97,70	97,70	97,70	32K	2
02/02/2026	0,24%	0,23	96,40	96,30	96,30	96,40	578	2
30/01/2026	1,28%	1,22	96,17	96,17	96,17	96,17	384	1
27/01/2026	0,27%	0,26	94,95	94,80	94,80	94,95	1K	2
15/01/2026	5,05%	4,55	94,69	94,68	94,68	94,69	189	2
13/01/2026	-2,00%	-1,84	90,14	90,14	90,14	90,14	90	1
12/01/2026	-2,48%	-2,34	91,98	91,98	91,98	91,98	91	1
08/01/2026	2,35%	2,17	94,32	93,12	93,12	94,32	563	2
06/01/2026	-0,59%	-0,55	92,15	92,15	92,15	92,15	9K	1
30/12/2025	0,49%	0,45	92,70	92,70	92,70	92,70	4K	1
23/12/2025	1,28%	1,17	92,25	92,25	92,25	92,25	9K	1
17/12/2025	2,22%	1,98	91,08	91,00	91,00	91,08	2K	2
16/12/2025	-1,00%	-0,90	89,10	89,10	89,10	89,10	267	1
11/12/2025	0,92%	0,82	90,00	90,00	90,00	90,00	180	1
10/12/2025	-0,17%	-0,15	89,18	89,18	89,18	89,18	89	1
08/12/2025	1,81%	1,59	89,33	88,30	88,30	89,33	4K	2
02/12/2025	-2,80%	-2,53	87,74	89,22	87,74	89,22	31K	2
01/12/2025	12,84%	10,27	90,27	89,00	89,00	90,27	1K	3
27/11/2025	-9,77%	-8,66	80,00	80,02	80,00	80,02	560	2
26/11/2025	-0,40%	-0,36	88,66	88,55	88,55	88,66	885	2
25/11/2025	1,03%	0,91	89,02	88,61	88,61	89,02	443	3
24/11/2025	-1,51%	-1,35	88,11	88,11	88,11	88,11	88	1
21/11/2025	3,43%	2,97	89,46	88,93	88,93	89,46	357	2
18/11/2025	0,36%	0,31	86,49	86,49	86,49	86,49	432	1
17/11/2025	-2,11%	-1,86	86,18	86,18	86,18	86,18	861	1
12/11/2025	1,41%	1,22	88,04	86,72	86,72	88,04	262	3
11/11/2025	-0,14%	-0,12	86,82	86,94	86,82	86,94	64K	2
10/11/2025	2,77%	2,34	86,94	84,55	84,55	87,16	4K	6
06/11/2025	-1,94%	-1,67	84,60	85,73	84,60	85,73	34K	2
05/11/2025	5,72%	4,67	86,27	85,42	85,20	86,40	35K	6
03/11/2025	-1,64%	-1,36	81,60	82,96	81,34	82,96	245	3
30/10/2025	-2,42%	-2,06	82,96	85,02	82,17	85,02	416	3
23/10/2025	1,71%	1,43	85,02	85,02	85,02	85,02	34K	2
22/10/2025	-	-	83,59	83,59	83,59	83,59	74K	2

Date,Open,High,Low,Close,Volume
06-Aug-26,98.30,98.59,98.00,98.59,2360
05-Aug-26,101.08,101.08,100.50,100.71,4337
04-Aug-26,96.88,97.09,96.59,97.09,1643
03-Aug-26,98.90,99.49,98.89,99.39,3573
31-Jul-26,101.99,101.99,101.08,101.08,2541
29-Jul-26,115.00,115.51,115.00,115.51,1500
28-Jul-26,113.74,113.74,113.74,113.74,341
27-Jul-26,114.87,114.87,112.72,112.72,2035
24-Jul-26,112.32,112.32,112.31,112.31,33695
23-Jul-26,111.32,111.32,111.32,111.32,556
22-Jul-26,111.75,111.76,111.75,111.76,33525
20-Jul-26,111.76,111.76,111.76,111.76,111
17-Jul-26,111.32,111.32,111.32,111.32,556
15-Jul-26,106.14,106.14,106.14,106.14,318
14-Jul-26,108.12,108.12,108.12,108.12,324
13-Jul-26,110.12,110.65,110.01,110.65,660
09-Jul-26,107.50,107.50,107.50,107.50,322
08-Jul-26,113.07,113.07,109.27,109.67,83108
07-Jul-26,112.09,112.20,111.33,111.77,339053
06-Jul-26,111.13,111.13,110.09,110.11,414809
03-Jul-26,111.13,111.13,109.85,109.85,2209
02-Jul-26,110.55,110.55,110.23,110.23,2315
01-Jul-26,110.78,111.11,110.78,111.11,665
30-Jun-26,109.24,109.24,109.24,109.24,436
24-Jun-26,104.40,104.50,104.40,104.50,522
22-Jun-26,101.40,101.40,100.50,100.50,1009
17-Jun-26,98.61,99.11,98.61,99.11,692
16-Jun-26,97.60,97.60,97.11,97.21,3895
12-Jun-26,95.99,96.00,95.99,96.00,3839
11-Jun-26,96.29,96.39,96.20,96.39,866
10-Jun-26,97.69,98.15,97.20,97.61,3905
09-Jun-26,96.31,96.31,96.31,96.31,6741
02-Jun-26,98.59,98.59,98.59,98.59,295
01-Jun-26,99.50,99.50,97.30,97.30,8922
28-May-26,101.50,101.50,101.50,101.50,507
26-May-26,99.79,100.38,99.41,99.41,11079
22-May-26,100.39,100.39,99.40,100.31,32268
21-May-26,99.62,99.81,98.50,98.50,2179
20-May-26,100.59,101.00,100.59,101.00,60474
19-May-26,104.19,104.19,100.00,100.00,67073
18-May-26,102.18,102.69,101.71,102.69,37848
15-May-26,102.99,104.20,102.99,104.20,518
14-May-26,102.99,102.99,102.99,102.99,2059
12-May-26,100.49,100.52,99.71,100.52,803
11-May-26,101.01,101.01,101.01,101.01,303
08-May-26,99.09,99.19,98.90,99.10,37628
07-May-26,103.09,103.09,98.01,98.20,4611
06-May-26,101.39,101.42,101.39,101.42,30518
05-May-26,102.69,102.79,102.31,102.40,4410
30-Apr-26,97.68,97.68,97.68,97.68,1953
29-Apr-26,100.09,100.09,100.09,100.09,2001
28-Apr-26,98.30,98.30,98.30,98.30,2949
27-Apr-26,98.80,98.80,98.30,98.30,3942
24-Apr-26,98.15,98.15,98.15,98.15,1963
23-Apr-26,98.71,99.80,98.71,99.80,10921
22-Apr-26,99.59,99.59,98.20,98.20,386227
17-Apr-26,99.39,100.10,99.32,100.10,7079
15-Apr-26,104.09,104.09,101.21,101.21,7231
14-Apr-26,103.39,104.09,103.39,104.09,415
13-Apr-26,105.06,105.06,105.06,105.06,2626
10-Apr-26,105.15,105.38,104.83,104.93,7881
09-Apr-26,106.36,106.47,105.06,106.47,4547
08-Apr-26,108.12,108.12,108.12,108.12,864
07-Apr-26,110.01,110.41,110.01,110.41,220
06-Apr-26,109.03,109.03,109.03,109.03,2180
02-Apr-26,109.44,109.44,109.44,109.44,2188
01-Apr-26,107.48,107.48,107.48,107.48,8920
31-Mar-26,108.65,108.65,106.93,107.48,4429
30-Mar-26,108.85,109.55,108.69,108.91,51947
27-Mar-26,108.36,108.36,107.70,107.70,4424
26-Mar-26,107.46,108.67,106.09,108.36,30648
25-Mar-26,105.51,105.51,105.51,105.51,2110
24-Mar-26,106.59,106.79,105.70,106.00,29139
23-Mar-26,102.11,102.11,102.11,102.11,2042
20-Mar-26,102.90,103.09,101.91,103.09,4409
19-Mar-26,103.47,103.47,101.90,101.91,4179
18-Mar-26,104.70,104.70,103.47,103.47,493099
17-Mar-26,105.00,105.07,103.90,103.90,4179
16-Mar-26,103.51,103.51,103.51,103.51,20702
13-Mar-26,102.41,103.20,102.41,103.20,7184
12-Mar-26,103.31,104.70,103.31,104.50,35530
11-Mar-26,98.99,100.01,98.99,100.01,25766
10-Mar-26,100.52,100.52,98.99,99.09,24685
09-Mar-26,100.77,100.77,100.37,100.37,2007
06-Mar-26,99.25,100.55,99.24,99.24,2809
05-Mar-26,101.49,101.49,101.00,101.28,4050
04-Mar-26,102.47,102.47,102.47,102.47,204
03-Mar-26,103.71,105.20,103.71,105.20,9516
02-Mar-26,103.00,105.00,102.74,105.00,28888
27-Feb-26,94.29,97.80,94.29,97.50,27979
25-Feb-26,100.02,100.02,99.41,99.41,10737
23-Feb-26,98.99,98.99,98.99,98.99,29697
20-Feb-26,98.50,99.00,98.50,99.00,10393
13-Feb-26,98.32,98.32,98.30,98.30,10126
12-Feb-26,98.09,98.09,96.91,96.91,48803
10-Feb-26,96.52,96.60,96.51,96.51,38815
09-Feb-26,94.58,95.75,94.58,95.75,3431
06-Feb-26,95.69,95.69,94.97,94.97,1336
05-Feb-26,97.69,97.69,97.69,97.69,97
04-Feb-26,94.91,98.98,94.91,98.71,19377
03-Feb-26,97.70,97.70,97.70,97.70,32045
02-Feb-26,96.30,96.40,96.30,96.40,578
30-Jan-26,96.17,96.17,96.17,96.17,384
27-Jan-26,94.80,94.95,94.80,94.95,1233
15-Jan-26,94.68,94.69,94.68,94.69,189
13-Jan-26,90.14,90.14,90.14,90.14,90
12-Jan-26,91.98,91.98,91.98,91.98,91
08-Jan-26,93.12,94.32,93.12,94.32,563
06-Jan-26,92.15,92.15,92.15,92.15,9215
30-Dec-25,92.70,92.70,92.70,92.70,3708
23-Dec-25,92.25,92.25,92.25,92.25,9225
17-Dec-25,91.00,91.08,91.00,91.08,2184
16-Dec-25,89.10,89.10,89.10,89.10,267
11-Dec-25,90.00,90.00,90.00,90.00,180
10-Dec-25,89.18,89.18,89.18,89.18,89
08-Dec-25,88.30,89.33,88.30,89.33,4013
02-Dec-25,89.22,89.22,87.74,87.74,30931
01-Dec-25,89.00,90.27,89.00,90.27,1167
27-Nov-25,80.02,80.02,80.00,80.00,560
26-Nov-25,88.55,88.66,88.55,88.66,885
25-Nov-25,88.61,89.02,88.61,89.02,443
24-Nov-25,88.11,88.11,88.11,88.11,88
21-Nov-25,88.93,89.46,88.93,89.46,357
18-Nov-25,86.49,86.49,86.49,86.49,432
17-Nov-25,86.18,86.18,86.18,86.18,861
12-Nov-25,86.72,88.04,86.72,88.04,262
11-Nov-25,86.94,86.94,86.82,86.82,64073
10-Nov-25,84.55,87.16,84.55,86.94,4419
06-Nov-25,85.73,85.73,84.60,84.60,34011
05-Nov-25,85.42,86.40,85.20,86.27,34987
03-Nov-25,82.96,82.96,81.34,81.60,245
30-Oct-25,85.02,85.02,82.17,82.96,416
23-Oct-25,85.02,85.02,85.02,85.02,34008
22-Oct-25,83.59,83.59,83.59,83.59,73726

*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: C1TV34