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
18/04/2024	0,40%	0,28	70,84	70,75	70,75	70,84	2K	2
17/04/2024	0,00%	0,00	70,56	71,05	70,56	71,05	425	2
15/04/2024	2,23%	1,54	70,56	70,56	70,56	70,56	352	1
12/04/2024	-4,55%	-3,29	69,02	69,65	69,02	69,86	557	4
10/04/2024	0,39%	0,28	72,31	72,59	72,31	72,59	7K	2
08/04/2024	-0,29%	-0,21	72,03	72,03	72,03	72,03	72	1
05/04/2024	-1,24%	-0,91	72,24	71,54	71,54	72,24	15K	3
04/04/2024	0,10%	0,07	73,15	73,15	73,15	73,15	73	1
01/04/2024	0,29%	0,21	73,08	73,08	73,01	73,15	16K	125
28/03/2024	4,20%	2,94	72,87	72,03	72,03	72,87	364K	9
26/03/2024	1,01%	0,70	69,93	69,93	69,93	69,93	3K	3

21/03/2024	0,00%	0,00	69,23	69,23	69,23	69,23	49K	1
20/03/2024	0,00%	0,00	69,23	69,23	69,23	69,23	38K	1
18/03/2024	0,33%	0,23	69,23	69,23	69,23	69,23	1K	1
13/03/2024	1,20%	0,82	69,00	69,00	69,00	69,00	207	1
12/03/2024	1,78%	1,19	68,18	68,18	68,18	68,18	409	1
08/03/2024	-0,10%	-0,07	66,99	66,99	66,99	66,99	13K	1
06/03/2024	1,30%	0,86	67,06	66,79	66,79	67,06	467	2
04/03/2024	-2,40%	-1,63	66,20	67,39	66,10	67,39	16K	11
28/02/2024	-0,44%	-0,30	67,83	69,58	67,83	69,58	1K	3
27/02/2024	-0,69%	-0,47	68,13	68,13	68,13	68,13	68	1
26/02/2024	0,10%	0,07	68,60	68,60	68,60	68,60	754	1
23/02/2024	1,03%	0,70	68,53	68,53	68,53	68,53	68	1
22/02/2024	0,94%	0,63	67,83	67,83	67,83	67,83	203	1
21/02/2024	-0,10%	-0,07	67,20	65,31	65,31	67,20	1K	3
20/02/2024	-4,04%	-2,83	67,27	68,46	67,27	68,46	406	3
19/02/2024	2,08%	1,43	70,10	69,47	69,47	70,10	7K	3
16/02/2024	-0,15%	-0,10	68,67	68,67	68,46	68,67	7K	4
15/02/2024	2,34%	1,57	68,77	67,66	67,66	68,77	341	3
14/02/2024	0,30%	0,20	67,20	66,85	66,85	67,20	1K	2
08/02/2024	0,00%	0,00	67,00	67,00	67,00	67,00	268	1
07/02/2024	0,86%	0,57	67,00	65,32	65,32	67,00	2K	6
05/02/2024	0,47%	0,31	66,43	66,43	66,43	66,43	66	1
01/02/2024	17,74%	9,96	66,12	60,87	60,87	66,12	4K	10
29/01/2024	0,00%	0,00	56,16	56,10	55,68	56,54	66K	98
22/01/2024	2,67%	1,46	56,16	56,16	56,16	56,16	280	1
18/01/2024	-3,22%	-1,82	54,70	54,82	54,70	54,82	602	2
16/01/2024	0,30%	0,17	56,52	56,34	56,34	56,52	1K	2
11/01/2024	0,00%	0,00	56,35	56,35	56,35	56,35	1K	1
10/01/2024	-0,51%	-0,29	56,35	56,40	56,35	56,40	507	2
09/01/2024	-1,05%	-0,60	56,64	56,58	56,58	56,64	905	2
08/01/2024	-2,25%	-1,32	57,24	57,24	57,24	57,24	171	2
04/01/2024	-0,75%	-0,44	58,56	59,00	58,56	59,00	9K	2
03/01/2024	0,41%	0,24	59,00	59,00	59,00	59,00	295	2
02/01/2024	1,61%	0,93	58,76	58,76	58,76	58,76	58	1
27/12/2023	0,50%	0,29	57,83	57,83	57,83	57,83	173	1
26/12/2023	-0,10%	-0,06	57,54	57,54	57,54	57,54	345	1
22/12/2023	0,31%	0,18	57,60	57,60	57,60	57,60	57	1
21/12/2023	-2,28%	-1,34	57,42	58,75	57,42	58,75	463	2
20/12/2023	2,23%	1,28	58,76	58,76	58,76	58,76	58	1
15/12/2023	-0,73%	-0,42	57,48	57,58	57,48	57,58	2K	3
14/12/2023	3,43%	1,92	57,90	57,00	57,00	57,90	515	3
12/12/2023	1,78%	0,98	55,98	55,98	55,98	55,98	55	1
05/12/2023	-1,84%	-1,03	55,00	55,02	55,00	55,02	644K	2
04/12/2023	0,52%	0,29	56,03	56,03	56,03	56,03	56	1
29/11/2023	0,07%	0,04	55,74	55,70	55,70	55,74	22K	2
28/11/2023	-0,18%	-0,10	55,70	55,70	55,70	55,70	167	1
27/11/2023	-2,31%	-1,32	55,80	56,22	55,80	56,22	54K	3
24/11/2023	0,55%	0,31	57,12	57,12	57,12	57,12	114	1
22/11/2023	-2,29%	-1,33	56,81	56,81	56,81	56,81	56	1
21/11/2023	2,00%	1,14	58,14	58,14	58,14	58,14	58	1
20/11/2023	-1,88%	-1,09	57,00	57,00	57,00	57,00	57	1
17/11/2023	2,24%	1,27	58,09	57,60	57,60	58,09	6K	2
14/11/2023	2,56%	1,42	56,82	56,82	56,82	56,82	852	2
09/11/2023	-9,30%	-5,68	55,40	59,25	55,32	59,25	3K	7
06/11/2023	3,09%	1,83	61,08	61,08	61,08	61,08	244	1
27/10/2023	-2,13%	-1,29	59,25	59,33	59,25	59,33	7K	3
24/10/2023	-0,36%	-0,22	60,54	60,54	60,54	60,54	423	1
23/10/2023	-2,91%	-1,82	60,76	59,83	59,83	60,76	544	4
13/10/2023	0,29%	0,18	62,58	62,58	62,58	62,58	125	1
11/10/2023	-2,26%	-1,44	62,40	62,40	62,40	62,40	50K	2
25/09/2023	0,74%	0,47	63,84	63,84	63,84	63,84	63	1
20/09/2023	-1,29%	-0,83	63,37	63,37	63,37	63,37	63	1
14/09/2023	-1,65%	-1,08	64,20	64,20	64,20	64,20	192	1
13/09/2023	6,15%	3,78	65,28	65,29	65,28	65,29	848	3
11/09/2023	0,00%	0,00	61,50	61,50	61,50	61,50	184	1
08/09/2023	-2,69%	-1,70	61,50	61,50	61,50	61,50	61	1
06/09/2023	0,00%	0,00	63,20	63,20	63,20	63,20	5K	1
04/09/2023	0,00%	0,00	63,20	63,20	63,20	63,20	63	1
31/08/2023	1,97%	1,22	63,20	67,29	62,88	67,29	17K	6
29/08/2023	2,21%	1,34	61,98	61,98	61,98	61,98	1K	1
25/08/2023	1,34%	0,80	60,64	60,64	60,64	60,64	2K	1
23/08/2023	-2,03%	-1,24	59,84	60,33	59,84	60,33	1K	3
22/08/2023	-3,42%	-2,16	61,08	62,01	61,08	62,01	1K	4
18/08/2023	1,18%	0,74	63,24	63,24	63,24	63,24	189	1
16/08/2023	-1,31%	-0,83	62,50	62,94	62,50	62,94	326K	3
15/08/2023	-0,81%	-0,52	63,33	63,33	63,33	63,33	1K	1
10/08/2023	-3,98%	-2,65	63,85	65,00	63,53	65,00	6K	7
08/08/2023	-2,06%	-1,40	66,50	66,50	66,50	66,50	199	1
07/08/2023	-1,59%	-1,10	67,90	67,90	67,90	67,90	67	1
04/08/2023	2,37%	1,60	69,00	69,00	69,00	69,00	138	1
01/08/2023	-0,53%	-0,36	67,40	66,86	66,86	67,40	16K	3
20/07/2023	4,31%	2,80	67,76	67,76	67,76	67,76	67	1
18/07/2023	0,00%	0,00	64,96	64,95	64,95	64,96	584	3
14/07/2023	0,48%	0,31	64,96	65,94	64,96	65,94	715	2
12/07/2023	-1,64%	-1,08	64,65	65,45	64,65	65,45	130	2
11/07/2023	-0,41%	-0,27	65,73	66,41	65,73	66,41	6K	6
10/07/2023	-4,86%	-3,37	66,00	67,37	64,92	67,44	402K	35
29/06/2023	0,92%	0,63	69,37	69,70	69,37	69,70	349K	41
28/06/2023	0,51%	0,35	68,74	68,74	68,74	68,74	137	2
27/06/2023	0,21%	0,14	68,39	68,39	68,39	68,39	273	4
23/06/2023	-1,87%	-1,30	68,25	68,25	68,25	68,25	2K	1
21/06/2023	-3,71%	-2,68	69,55	69,75	69,55	69,75	523K	8
16/06/2023	4,56%	3,15	72,23	72,24	68,81	72,24	491	3
15/06/2023	-0,60%	-0,42	69,08	69,17	69,08	69,17	2M	22
14/06/2023	-0,71%	-0,50	69,50	70,25	69,50	70,25	350K	17
13/06/2023	1,05%	0,73	70,00	70,08	69,93	70,08	701K	17
12/06/2023	0,87%	0,60	69,27	69,04	69,04	69,27	622K	46
09/06/2023	-3,98%	-2,85	68,67	69,16	68,20	69,16	349K	55
07/06/2023	1,88%	1,32	71,52	71,52	71,52	71,52	429K	9
06/06/2023	1,20%	0,83	70,20	70,20	70,20	70,20	211K	4
02/06/2023	3,79%	2,53	69,37	69,37	69,37	69,37	69	1
01/06/2023	-3,17%	-2,19	66,84	66,84	66,84	66,84	401K	10
31/05/2023	0,04%	0,03	69,03	69,03	69,03	69,03	207	1
24/05/2023	-2,29%	-1,62	69,00	69,00	69,00	69,00	207	1
22/05/2023	2,73%	1,88	70,62	70,55	70,55	70,62	706K	13
18/05/2023	-0,38%	-0,26	68,74	68,81	68,74	68,81	137	2
17/05/2023	-1,53%	-1,07	69,00	69,58	69,00	69,58	277	2
12/05/2023	-1,64%	-1,17	70,07	69,79	69,79	70,07	150K	2
09/05/2023	-1,38%	-1,00	71,24	71,24	71,24	71,24	284	2
08/05/2023	1,03%	0,74	72,24	72,24	72,24	72,24	65K	2
04/05/2023	-6,20%	-4,73	71,50	74,00	71,50	74,00	584	6
02/05/2023	-0,01%	-0,01	76,23	75,00	75,00	76,23	1K	2
28/04/2023	0,32%	0,24	76,24	76,00	76,00	76,24	34K	2
10/04/2023	-1,35%	-1,04	76,00	76,80	76,00	76,80	920	3
04/04/2023	-0,10%	-0,08	77,04	76,73	76,73	77,12	320K	3
03/04/2023	2,99%	2,24	77,12	76,72	76,72	77,12	215K	4
29/03/2023	0,00%	0,00	74,88	74,88	74,88	74,88	149	1
24/03/2023	-0,53%	-0,40	74,88	74,88	74,88	74,88	599	1
23/03/2023	0,23%	0,17	75,28	75,76	75,11	75,76	1K	3
20/03/2023	0,37%	0,28	75,11	75,11	75,11	75,11	75	1
17/03/2023	-0,23%	-0,17	74,83	74,83	74,83	74,83	448	1
15/03/2023	-2,04%	-1,56	75,00	75,00	75,00	75,00	225	2
10/03/2023	-	-	76,56	76,58	76,56	76,79	383	4

Date,Open,High,Low,Close,Volume
18-Apr-24,70.75,70.84,70.75,70.84,2265
17-Apr-24,71.05,71.05,70.56,70.56,425
15-Apr-24,70.56,70.56,70.56,70.56,352
12-Apr-24,69.65,69.86,69.02,69.02,557
10-Apr-24,72.59,72.59,72.31,72.31,6516
08-Apr-24,72.03,72.03,72.03,72.03,72
05-Apr-24,71.54,72.24,71.54,72.24,14747
04-Apr-24,73.15,73.15,73.15,73.15,73
01-Apr-24,73.08,73.15,73.01,73.08,16367
28-Mar-24,72.03,72.87,72.03,72.87,363634
26-Mar-24,69.93,69.93,69.93,69.93,3146
21-Mar-24,69.23,69.23,69.23,69.23,49499
20-Mar-24,69.23,69.23,69.23,69.23,38076
18-Mar-24,69.23,69.23,69.23,69.23,1107
13-Mar-24,69.00,69.00,69.00,69.00,207
12-Mar-24,68.18,68.18,68.18,68.18,409
08-Mar-24,66.99,66.99,66.99,66.99,13398
06-Mar-24,66.79,67.06,66.79,67.06,467
04-Mar-24,67.39,67.39,66.10,66.20,15532
28-Feb-24,69.58,69.58,67.83,67.83,1307
27-Feb-24,68.13,68.13,68.13,68.13,68
26-Feb-24,68.60,68.60,68.60,68.60,754
23-Feb-24,68.53,68.53,68.53,68.53,68
22-Feb-24,67.83,67.83,67.83,67.83,203
21-Feb-24,65.31,67.20,65.31,67.20,1112
20-Feb-24,68.46,68.46,67.27,67.27,406
19-Feb-24,69.47,70.10,69.47,70.10,6964
16-Feb-24,68.67,68.67,68.46,68.67,7416
15-Feb-24,67.66,68.77,67.66,68.77,341
14-Feb-24,66.85,67.20,66.85,67.20,1142
08-Feb-24,67.00,67.00,67.00,67.00,268
07-Feb-24,65.32,67.00,65.32,67.00,1528
05-Feb-24,66.43,66.43,66.43,66.43,66
01-Feb-24,60.87,66.12,60.87,66.12,3781
29-Jan-24,56.10,56.54,55.68,56.16,66346
22-Jan-24,56.16,56.16,56.16,56.16,280
18-Jan-24,54.82,54.82,54.70,54.70,602
16-Jan-24,56.34,56.52,56.34,56.52,1128
11-Jan-24,56.35,56.35,56.35,56.35,1014
10-Jan-24,56.40,56.40,56.35,56.35,507
09-Jan-24,56.58,56.64,56.58,56.64,905
08-Jan-24,57.24,57.24,57.24,57.24,171
04-Jan-24,59.00,59.00,58.56,58.56,9020
03-Jan-24,59.00,59.00,59.00,59.00,295
02-Jan-24,58.76,58.76,58.76,58.76,58
27-Dec-23,57.83,57.83,57.83,57.83,173
26-Dec-23,57.54,57.54,57.54,57.54,345
22-Dec-23,57.60,57.60,57.60,57.60,57
21-Dec-23,58.75,58.75,57.42,57.42,463
20-Dec-23,58.76,58.76,58.76,58.76,58
15-Dec-23,57.58,57.58,57.48,57.48,1668
14-Dec-23,57.00,57.90,57.00,57.90,515
12-Dec-23,55.98,55.98,55.98,55.98,55
05-Dec-23,55.02,55.02,55.00,55.00,643954
04-Dec-23,56.03,56.03,56.03,56.03,56
29-Nov-23,55.70,55.74,55.70,55.74,22351
28-Nov-23,55.70,55.70,55.70,55.70,167
27-Nov-23,56.22,56.22,55.80,55.80,53911
24-Nov-23,57.12,57.12,57.12,57.12,114
22-Nov-23,56.81,56.81,56.81,56.81,56
21-Nov-23,58.14,58.14,58.14,58.14,58
20-Nov-23,57.00,57.00,57.00,57.00,57
17-Nov-23,57.60,58.09,57.60,58.09,5866
14-Nov-23,56.82,56.82,56.82,56.82,852
09-Nov-23,59.25,59.25,55.32,55.40,3304
06-Nov-23,61.08,61.08,61.08,61.08,244
27-Oct-23,59.33,59.33,59.25,59.25,7111
24-Oct-23,60.54,60.54,60.54,60.54,423
23-Oct-23,59.83,60.76,59.83,60.76,544
13-Oct-23,62.58,62.58,62.58,62.58,125
11-Oct-23,62.40,62.40,62.40,62.40,49920
25-Sep-23,63.84,63.84,63.84,63.84,63
20-Sep-23,63.37,63.37,63.37,63.37,63
14-Sep-23,64.20,64.20,64.20,64.20,192
13-Sep-23,65.29,65.29,65.28,65.28,848
11-Sep-23,61.50,61.50,61.50,61.50,184
08-Sep-23,61.50,61.50,61.50,61.50,61
06-Sep-23,63.20,63.20,63.20,63.20,4929
04-Sep-23,63.20,63.20,63.20,63.20,63
31-Aug-23,67.29,67.29,62.88,63.20,16736
29-Aug-23,61.98,61.98,61.98,61.98,1487
25-Aug-23,60.64,60.64,60.64,60.64,1758
23-Aug-23,60.33,60.33,59.84,59.84,1386
22-Aug-23,62.01,62.01,61.08,61.08,1361
18-Aug-23,63.24,63.24,63.24,63.24,189
16-Aug-23,62.94,62.94,62.50,62.50,326343
15-Aug-23,63.33,63.33,63.33,63.33,1266
10-Aug-23,65.00,65.00,63.53,63.85,5516
08-Aug-23,66.50,66.50,66.50,66.50,199
07-Aug-23,67.90,67.90,67.90,67.90,67
04-Aug-23,69.00,69.00,69.00,69.00,138
01-Aug-23,66.86,67.40,66.86,67.40,16273
20-Jul-23,67.76,67.76,67.76,67.76,67
18-Jul-23,64.95,64.96,64.95,64.96,584
14-Jul-23,65.94,65.94,64.96,64.96,715
12-Jul-23,65.45,65.45,64.65,64.65,130
11-Jul-23,66.41,66.41,65.73,65.73,6456
10-Jul-23,67.37,67.44,64.92,66.00,402416
29-Jun-23,69.70,69.70,69.37,69.37,349373
28-Jun-23,68.74,68.74,68.74,68.74,137
27-Jun-23,68.39,68.39,68.39,68.39,273
23-Jun-23,68.25,68.25,68.25,68.25,1569
21-Jun-23,69.75,69.75,69.55,69.55,522975
16-Jun-23,72.24,72.24,68.81,72.23,491
15-Jun-23,69.17,69.17,69.08,69.08,1900307
14-Jun-23,70.25,70.25,69.50,69.50,349546
13-Jun-23,70.08,70.08,69.93,70.00,700939
12-Jun-23,69.04,69.27,69.04,69.27,622140
09-Jun-23,69.16,69.16,68.20,68.67,348891
07-Jun-23,71.52,71.52,71.52,71.52,429263
06-Jun-23,70.20,70.20,70.20,70.20,210600
02-Jun-23,69.37,69.37,69.37,69.37,69
01-Jun-23,66.84,66.84,66.84,66.84,401040
31-May-23,69.03,69.03,69.03,69.03,207
24-May-23,69.00,69.00,69.00,69.00,207
22-May-23,70.55,70.62,70.55,70.62,705850
18-May-23,68.81,68.81,68.74,68.74,137
17-May-23,69.58,69.58,69.00,69.00,277
12-May-23,69.79,70.07,69.79,70.07,150399
09-May-23,71.24,71.24,71.24,71.24,284
08-May-23,72.24,72.24,72.24,72.24,65160
04-May-23,74.00,74.00,71.50,71.50,584
02-May-23,75.00,76.23,75.00,76.23,1054
28-Apr-23,76.00,76.24,76.00,76.24,34254
10-Apr-23,76.80,76.80,76.00,76.00,920
04-Apr-23,76.73,77.12,76.73,77.04,319600
03-Apr-23,76.72,77.12,76.72,77.12,214754
29-Mar-23,74.88,74.88,74.88,74.88,149
24-Mar-23,74.88,74.88,74.88,74.88,599
23-Mar-23,75.76,75.76,75.11,75.28,1429
20-Mar-23,75.11,75.11,75.11,75.11,75
17-Mar-23,74.83,74.83,74.83,74.83,448
15-Mar-23,75.00,75.00,75.00,75.00,225
10-Mar-23,76.58,76.79,76.56,76.56,383

*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