Cotação atual, histórico e gráfico do papel: C1XO34
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 |
| 20/01/2021 | 0,50% | 0,84 | 169,25 | 169,25 | 169,25 | 169,25 | 4K | 1 |
| 06/01/2021 | 3,96% | 6,41 | 168,41 | 169,25 | 168,41 | 169,25 | 135K | 3 |
| 05/01/2021 | 7,22% | 10,91 | 162,00 | 162,00 | 162,00 | 162,00 | 1K | 2 |
| 04/01/2021 | 2,12% | 3,13 | 151,09 | 151,09 | 151,09 | 151,09 | 60K | 1 |
| 29/12/2020 | -7,25% | -11,57 | 147,96 | 147,96 | 147,96 | 147,96 | 59K | 5 |
| 16/12/2020 | -1,58% | -2,56 | 159,53 | 158,64 | 158,64 | 159,53 | 127K | 3 |
| 10/12/2020 | 18,06% | 24,79 | 162,09 | 160,89 | 160,89 | 162,09 | 322 | 2 |
| 13/11/2020 | 1,93% | 2,60 | 137,30 | 137,30 | 137,30 | 137,30 | 549 | 1 |
| 12/11/2020 | 1,16% | 1,55 | 134,70 | 134,70 | 134,70 | 134,70 | 538 | 1 |
| 09/11/2020 | 13,30% | 15,63 | 133,15 | 133,15 | 133,15 | 133,15 | 53K | 2 |
| 30/10/2020 | -7,46% | -9,48 | 117,52 | 117,52 | 117,52 | 117,52 | 47K | 1 |
| 21/10/2020 | -4,66% | -6,21 | 127,00 | 127,00 | 127,00 | 127,00 | 51K | 1 |
| 04/09/2020 | -3,26% | -4,49 | 133,21 | 133,01 | 132,60 | 133,21 | 7K | 3 |
| 06/08/2020 | 2,38% | 3,20 | 137,70 | 137,70 | 137,70 | 137,70 | 138K | 2 |
| 29/07/2020 | -2,18% | -3,00 | 134,50 | 133,07 | 133,06 | 134,50 | 1M | 3 |
| 17/07/2020 | 0,15% | 0,20 | 137,50 | 137,50 | 137,50 | 137,50 | 131K | 3 |
| 16/07/2020 | -1,05% | -1,46 | 137,30 | 137,30 | 137,30 | 137,30 | 288K | 7 |
| 15/07/2020 | 4,51% | 5,99 | 138,76 | 138,76 | 138,76 | 138,76 | 14K | 1 |
| 14/07/2020 | -0,64% | -0,86 | 132,77 | 132,77 | 132,77 | 132,77 | 13K | 1 |
| 13/07/2020 | 3,03% | 3,93 | 133,63 | 133,63 | 133,63 | 133,63 | 535K | 1 |
| 10/07/2020 | -5,91% | -8,14 | 129,70 | 129,70 | 129,70 | 129,70 | 39K | 2 |
| 02/07/2020 | -0,12% | -0,16 | 137,84 | 137,84 | 137,84 | 137,84 | 910K | 2 |
| 26/06/2020 | -0,90% | -1,25 | 138,00 | 138,00 | 138,00 | 138,00 | 131K | 1 |
| 24/06/2020 | -5,91% | -8,75 | 139,25 | 139,25 | 139,25 | 139,25 | 1M | 1 |
| 22/06/2020 | -1,86% | -2,81 | 148,00 | 148,00 | 148,00 | 148,00 | 15K | 1 |
| 16/06/2020 | -13,50% | -23,53 | 150,81 | 150,62 | 150,62 | 150,81 | 166K | 2 |
| 08/06/2020 | -0,19% | -0,33 | 174,34 | 179,13 | 174,34 | 179,13 | 996K | 2 |
| 05/06/2020 | 14,39% | 21,97 | 174,67 | 174,67 | 174,67 | 174,67 | 611K | 1 |
| 01/06/2020 | 1,81% | 2,71 | 152,70 | 152,70 | 152,70 | 152,70 | 153K | 1 |
| 28/05/2020 | -1,45% | -2,20 | 149,99 | 149,99 | 149,99 | 149,99 | 630K | 1 |
| 26/05/2020 | -8,40% | -13,96 | 152,19 | 152,19 | 152,19 | 152,19 | 1M | 2 |
| 20/05/2020 | -0,95% | -1,60 | 166,15 | 166,15 | 166,15 | 166,15 | 498K | 1 |
| 19/05/2020 | 0,60% | 1,00 | 167,75 | 168,50 | 167,75 | 168,50 | 252K | 3 |
| 08/05/2020 | 29,54% | 38,03 | 166,75 | 166,75 | 166,75 | 166,75 | 2M | 2 |
| 02/04/2020 | 31,33% | 30,71 | 128,72 | 121,01 | 121,01 | 128,72 | 81K | 3 |
| 23/03/2020 | -8,31% | -8,88 | 98,01 | 98,01 | 98,01 | 98,01 | 39K | 2 |
| 20/03/2020 | -30,23% | -46,31 | 106,89 | 106,89 | 106,89 | 106,89 | 43K | 2 |
| 03/03/2020 | -0,13% | -0,20 | 153,20 | 153,04 | 153,04 | 153,20 | 63K | 2 |
| 02/03/2020 | -11,32% | -19,59 | 153,40 | 153,40 | 153,40 | 153,40 | 9K | 1 |
| 19/02/2020 | - | - | 172,99 | 172,99 | 172,99 | 172,99 | 69K | 2 |
Date,Open,High,Low,Close,Volume
20-Jan-21,169.25,169.25,169.25,169.25,3723
06-Jan-21,169.25,169.25,168.41,168.41,135064
05-Jan-21,162.00,162.00,162.00,162.00,1296
04-Jan-21,151.09,151.09,151.09,151.09,60436
29-Dec-20,147.96,147.96,147.96,147.96,59184
16-Dec-20,158.64,159.53,158.64,159.53,127268
10-Dec-20,160.89,162.09,160.89,162.09,322
13-Nov-20,137.30,137.30,137.30,137.30,549
12-Nov-20,134.70,134.70,134.70,134.70,538
09-Nov-20,133.15,133.15,133.15,133.15,53260
30-Oct-20,117.52,117.52,117.52,117.52,47008
21-Oct-20,127.00,127.00,127.00,127.00,50800
04-Sep-20,133.01,133.21,132.60,133.21,6646
06-Aug-20,137.70,137.70,137.70,137.70,137700
29-Jul-20,133.07,134.50,133.06,134.50,1198885
17-Jul-20,137.50,137.50,137.50,137.50,130625
16-Jul-20,137.30,137.30,137.30,137.30,288330
15-Jul-20,138.76,138.76,138.76,138.76,13876
14-Jul-20,132.77,132.77,132.77,132.77,13277
13-Jul-20,133.63,133.63,133.63,133.63,534520
10-Jul-20,129.70,129.70,129.70,129.70,38910
02-Jul-20,137.84,137.84,137.84,137.84,909744
26-Jun-20,138.00,138.00,138.00,138.00,131100
24-Jun-20,139.25,139.25,139.25,139.25,1072225
22-Jun-20,148.00,148.00,148.00,148.00,14800
16-Jun-20,150.62,150.81,150.62,150.81,165889
08-Jun-20,179.13,179.13,174.34,174.34,995654
05-Jun-20,174.67,174.67,174.67,174.67,611345
01-Jun-20,152.70,152.70,152.70,152.70,152700
28-May-20,149.99,149.99,149.99,149.99,629958
26-May-20,152.19,152.19,152.19,152.19,1445805
20-May-20,166.15,166.15,166.15,166.15,498450
19-May-20,168.50,168.50,167.75,167.75,251850
08-May-20,166.75,166.75,166.75,166.75,2267800
02-Apr-20,121.01,128.72,121.01,128.72,80584
23-Mar-20,98.01,98.01,98.01,98.01,39204
20-Mar-20,106.89,106.89,106.89,106.89,42756
03-Mar-20,153.04,153.20,153.04,153.20,62748
02-Mar-20,153.40,153.40,153.40,153.40,9204
19-Feb-20,172.99,172.99,172.99,172.99,69196
*exoneração de responsabilidade e termos de uso