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
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	-0,38%	-0,32	83,59	83,59	83,59	83,59	74K	2
21/10/2025	0,73%	0,61	83,91	83,91	83,91	83,91	74K	2
20/10/2025	0,35%	0,29	83,30	83,30	83,30	83,30	8K	1
17/10/2025	-1,18%	-0,99	83,01	83,01	83,01	83,01	83	1
16/10/2025	-0,59%	-0,50	84,00	84,00	84,00	84,00	84	1
15/10/2025	-1,05%	-0,90	84,50	84,78	84,50	84,78	929	2
14/10/2025	-0,23%	-0,20	85,40	85,75	85,40	85,75	940K	15
13/10/2025	1,43%	1,21	85,60	84,62	84,62	85,62	3K	3
09/10/2025	-2,19%	-1,89	84,39	84,64	84,39	84,64	2K	3
08/10/2025	-0,85%	-0,74	86,28	86,25	86,25	86,28	862	2
07/10/2025	1,65%	1,41	87,02	86,76	86,76	87,02	3K	2
06/10/2025	1,43%	1,21	85,61	85,01	85,01	85,61	513	2
03/10/2025	0,01%	0,01	84,40	83,85	83,85	84,40	1K	2
02/10/2025	3,15%	2,58	84,39	82,63	81,85	84,88	127K	15
01/10/2025	-8,92%	-8,01	81,81	88,02	81,81	88,02	5K	11
30/09/2025	-0,20%	-0,18	89,82	89,80	89,80	89,82	628	3
29/09/2025	-0,40%	-0,36	90,00	90,00	90,00	90,00	90	1
26/09/2025	0,40%	0,36	90,36	90,20	90,20	90,36	270	3
25/09/2025	-3,16%	-2,94	90,00	92,90	89,00	92,90	2K	6
24/09/2025	0,26%	0,24	92,94	92,94	92,94	92,94	68K	1
23/09/2025	-1,44%	-1,35	92,70	93,10	92,70	93,10	10K	2
22/09/2025	-0,29%	-0,27	94,05	94,05	94,05	94,05	470	1
19/09/2025	0,19%	0,18	94,32	94,32	94,32	94,32	94	1
18/09/2025	0,10%	0,09	94,14	94,05	94,05	94,30	659	3
17/09/2025	0,80%	0,75	94,05	94,05	94,05	94,05	94	1
15/09/2025	-4,50%	-4,40	93,30	94,24	92,40	95,00	4K	8
12/09/2025	-0,71%	-0,70	97,70	97,70	97,70	97,70	72K	1
09/09/2025	0,29%	0,28	98,40	98,00	98,00	98,40	1K	2
08/09/2025	1,27%	1,23	98,12	98,00	98,00	98,12	1K	2
05/09/2025	-3,68%	-3,70	96,89	97,00	96,89	97,00	1K	2
29/08/2025	1,20%	1,19	100,59	100,59	100,59	100,59	502	1
26/08/2025	0,00%	0,00	99,40	99,40	99,40	99,40	298	1
25/08/2025	-0,20%	-0,20	99,40	99,40	99,40	99,40	99	1
20/08/2025	0,35%	0,35	99,60	99,90	99,60	99,90	599	2
19/08/2025	0,46%	0,45	99,25	99,00	99,00	99,25	8K	2
18/08/2025	2,07%	2,00	98,80	98,80	98,80	98,80	20K	1
15/08/2025	-0,82%	-0,80	96,80	95,64	95,64	96,80	6K	2
12/08/2025	-0,10%	-0,10	97,60	97,60	97,60	97,60	97	1
11/08/2025	1,56%	1,50	97,70	97,70	97,70	97,70	293	1
08/08/2025	-0,41%	-0,40	96,20	96,20	96,20	96,20	19K	1
07/08/2025	-2,62%	-2,60	96,60	96,60	96,60	97,00	24K	3
05/08/2025	0,46%	0,45	99,20	99,20	99,20	99,20	7K	1
01/08/2025	-2,23%	-2,25	98,75	98,30	98,30	98,75	20K	2
31/07/2025	-0,20%	-0,20	101,00	101,00	101,00	101,00	20K	1
30/07/2025	0,20%	0,20	101,20	101,20	101,20	101,20	202	1
29/07/2025	-0,47%	-0,48	101,00	101,00	101,00	101,00	101	1
28/07/2025	-0,90%	-0,92	101,48	102,40	101,48	102,40	513K	4
25/07/2025	-0,29%	-0,30	102,40	102,40	102,40	102,40	716	1
21/07/2025	1,38%	1,40	102,70	101,92	101,92	102,70	6K	3
17/07/2025	-0,39%	-0,40	101,30	101,70	101,30	101,70	21K	4
15/07/2025	-0,64%	-0,65	101,70	101,70	101,70	101,70	101	1
14/07/2025	-0,51%	-0,52	102,35	102,58	102,35	102,58	21K	2
11/07/2025	-1,66%	-1,74	102,87	103,50	102,87	103,50	412	3
10/07/2025	0,20%	0,21	104,61	104,61	104,61	104,61	104	1
09/07/2025	0,00%	0,00	104,40	104,40	104,40	104,40	208	1
07/07/2025	0,19%	0,20	104,40	104,40	104,40	104,40	313	1
02/07/2025	1,66%	1,70	104,20	104,20	104,20	104,20	104	1
01/07/2025	0,79%	0,80	102,50	102,62	102,50	102,62	410	2
27/06/2025	0,00%	0,00	101,70	101,70	101,70	101,70	508	1
25/06/2025	0,07%	0,07	101,70	101,65	101,65	102,30	123K	4
20/06/2025	-0,26%	-0,27	101,63	100,30	100,30	101,63	27K	3
18/06/2025	0,28%	0,28	101,90	101,90	101,90	101,90	4K	1
17/06/2025	0,38%	0,38	101,62	102,00	101,62	102,00	1K	2
16/06/2025	0,14%	0,14	101,24	101,30	101,24	101,30	24K	2
13/06/2025	0,50%	0,50	101,10	101,10	101,10	101,10	101	1
12/06/2025	0,90%	0,90	100,60	97,70	97,70	100,60	5K	2
11/06/2025	0,12%	0,12	99,70	99,70	99,70	99,70	20K	1
10/06/2025	-0,32%	-0,32	99,58	100,47	99,58	100,47	21K	2
09/06/2025	-0,13%	-0,13	99,90	102,80	99,42	102,80	3K	6
06/06/2025	0,00%	0,00	100,03	101,03	100,03	101,03	20K	3
05/06/2025	-1,20%	-1,21	100,03	101,20	100,03	101,20	2K	3
04/06/2025	0,44%	0,44	101,24	101,24	101,24	101,24	303	1
03/06/2025	-	-	100,80	99,20	99,20	100,80	2K	4

Date,Open,High,Low,Close,Volume
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
21-Oct-25,83.91,83.91,83.91,83.91,74008
20-Oct-25,83.30,83.30,83.30,83.30,8330
17-Oct-25,83.01,83.01,83.01,83.01,83
16-Oct-25,84.00,84.00,84.00,84.00,84
15-Oct-25,84.78,84.78,84.50,84.50,929
14-Oct-25,85.75,85.75,85.40,85.40,939995
13-Oct-25,84.62,85.62,84.62,85.60,2986
09-Oct-25,84.64,84.64,84.39,84.39,2367
08-Oct-25,86.25,86.28,86.25,86.28,862
07-Oct-25,86.76,87.02,86.76,87.02,3036
06-Oct-25,85.01,85.61,85.01,85.61,513
03-Oct-25,83.85,84.40,83.85,84.40,1349
02-Oct-25,82.63,84.88,81.85,84.39,126571
01-Oct-25,88.02,88.02,81.81,81.81,4903
30-Sep-25,89.80,89.82,89.80,89.82,628
29-Sep-25,90.00,90.00,90.00,90.00,90
26-Sep-25,90.20,90.36,90.20,90.36,270
25-Sep-25,92.90,92.90,89.00,90.00,2256
24-Sep-25,92.94,92.94,92.94,92.94,68496
23-Sep-25,93.10,93.10,92.70,92.70,9642
22-Sep-25,94.05,94.05,94.05,94.05,470
19-Sep-25,94.32,94.32,94.32,94.32,94
18-Sep-25,94.05,94.30,94.05,94.14,659
17-Sep-25,94.05,94.05,94.05,94.05,94
15-Sep-25,94.24,95.00,92.40,93.30,4309
12-Sep-25,97.70,97.70,97.70,97.70,72004
09-Sep-25,98.00,98.40,98.00,98.40,1078
08-Sep-25,98.00,98.12,98.00,98.12,1177
05-Sep-25,97.00,97.00,96.89,96.89,1259
29-Aug-25,100.59,100.59,100.59,100.59,502
26-Aug-25,99.40,99.40,99.40,99.40,298
25-Aug-25,99.40,99.40,99.40,99.40,99
20-Aug-25,99.90,99.90,99.60,99.60,599
19-Aug-25,99.00,99.25,99.00,99.25,7821
18-Aug-25,98.80,98.80,98.80,98.80,19760
15-Aug-25,95.64,96.80,95.64,96.80,5750
12-Aug-25,97.60,97.60,97.60,97.60,97
11-Aug-25,97.70,97.70,97.70,97.70,293
08-Aug-25,96.20,96.20,96.20,96.20,19240
07-Aug-25,96.60,97.00,96.60,96.60,23683
05-Aug-25,99.20,99.20,99.20,99.20,6944
01-Aug-25,98.30,98.75,98.30,98.75,19956
31-Jul-25,101.00,101.00,101.00,101.00,20200
30-Jul-25,101.20,101.20,101.20,101.20,202
29-Jul-25,101.00,101.00,101.00,101.00,101
28-Jul-25,102.40,102.40,101.48,101.48,512622
25-Jul-25,102.40,102.40,102.40,102.40,716
21-Jul-25,101.92,102.70,101.92,102.70,6258
17-Jul-25,101.70,101.70,101.30,101.30,20870
15-Jul-25,101.70,101.70,101.70,101.70,101
14-Jul-25,102.58,102.58,102.35,102.35,20720
11-Jul-25,103.50,103.50,102.87,102.87,412
10-Jul-25,104.61,104.61,104.61,104.61,104
09-Jul-25,104.40,104.40,104.40,104.40,208
07-Jul-25,104.40,104.40,104.40,104.40,313
02-Jul-25,104.20,104.20,104.20,104.20,104
01-Jul-25,102.62,102.62,102.50,102.50,410
27-Jun-25,101.70,101.70,101.70,101.70,508
25-Jun-25,101.65,102.30,101.65,101.70,122720
20-Jun-25,100.30,101.63,100.30,101.63,27486
18-Jun-25,101.90,101.90,101.90,101.90,4076
17-Jun-25,102.00,102.00,101.62,101.62,1118
16-Jun-25,101.30,101.30,101.24,101.24,24097
13-Jun-25,101.10,101.10,101.10,101.10,101
12-Jun-25,97.70,100.60,97.70,100.60,5228
11-Jun-25,99.70,99.70,99.70,99.70,19940
10-Jun-25,100.47,100.47,99.58,99.58,20920
09-Jun-25,102.80,102.80,99.42,99.90,2999
06-Jun-25,101.03,101.03,100.03,100.03,20208
05-Jun-25,101.20,101.20,100.03,100.03,2012
04-Jun-25,101.24,101.24,101.24,101.24,303
03-Jun-25,99.20,100.80,99.20,100.80,1705

*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