Cotação atual, histórico e gráfico do papel: CSXC34

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 CSXC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	1,20%	1,04	87,78	87,00	87,00	87,78	28K	2
24/04/2024	-2,75%	-2,45	86,74	87,13	86,74	87,13	3K	3
23/04/2024	-0,20%	-0,18	89,19	89,22	89,17	89,22	2K	3
22/04/2024	0,27%	0,24	89,37	90,01	89,21	90,01	2K	3
19/04/2024	-2,70%	-2,47	89,13	89,73	88,94	89,73	2K	4
18/04/2024	2,00%	1,80	91,60	89,80	89,80	91,60	71K	3
17/04/2024	-2,40%	-2,21	89,80	91,01	89,80	91,01	17K	4
16/04/2024	1,20%	1,09	92,01	92,01	92,01	92,01	184	1
15/04/2024	0,58%	0,52	90,92	91,40	90,92	91,40	4K	3
12/04/2024	0,47%	0,42	90,40	90,40	90,40	90,40	5K	2
11/04/2024	-0,72%	-0,65	89,98	89,90	89,74	89,98	1K	5
10/04/2024	0,81%	0,73	90,63	90,63	90,63	90,63	4K	1
09/04/2024	-0,95%	-0,86	89,90	89,86	89,86	89,90	809	3
08/04/2024	-1,35%	-1,24	90,76	92,00	90,76	92,00	3K	3
05/04/2024	0,55%	0,50	92,00	91,86	91,86	92,00	6K	2
04/04/2024	-0,52%	-0,48	91,50	91,50	91,50	91,50	91	1
03/04/2024	-0,18%	-0,17	91,98	92,15	91,98	92,15	276	3
02/04/2024	-0,81%	-0,75	92,15	92,59	92,15	92,59	28K	2
01/04/2024	-0,30%	-0,28	92,90	93,72	92,90	93,72	4K	7
28/03/2024	2,42%	2,20	93,18	91,95	91,95	93,18	1K	3
27/03/2024	1,16%	1,04	90,98	90,98	90,98	90,98	90	1
26/03/2024	-1,97%	-1,81	89,94	89,21	89,21	89,94	9K	2
25/03/2024	-2,25%	-2,11	91,75	92,84	91,52	92,84	15K	11
22/03/2024	0,18%	0,17	93,86	94,70	93,76	94,70	6K	5
21/03/2024	0,17%	0,16	93,69	93,88	93,69	93,88	38K	5
20/03/2024	0,30%	0,28	93,53	92,80	92,80	93,53	2K	3
19/03/2024	-0,42%	-0,39	93,25	94,23	93,25	94,23	4K	3
18/03/2024	1,01%	0,94	93,64	92,70	92,70	93,64	6K	3
15/03/2024	0,60%	0,55	92,70	92,54	92,54	93,20	11K	7
14/03/2024	-2,00%	-1,88	92,15	92,09	92,09	92,32	11K	7
13/03/2024	-0,52%	-0,49	94,03	94,03	94,03	94,03	2K	2
12/03/2024	-0,46%	-0,44	94,52	94,96	94,52	94,96	1K	2
11/03/2024	-0,20%	-0,19	94,96	95,39	94,34	95,39	3K	9
08/03/2024	0,55%	0,52	95,15	94,54	94,54	95,38	8K	8
07/03/2024	0,50%	0,47	94,63	94,14	93,86	94,63	6K	7
06/03/2024	-0,86%	-0,82	94,16	95,15	94,16	95,15	7K	7
05/03/2024	0,31%	0,29	94,98	95,00	94,98	95,44	5K	3
04/03/2024	0,79%	0,74	94,69	94,12	94,12	94,69	8K	2
01/03/2024	-0,37%	-0,35	93,95	94,24	93,95	94,24	1K	2
29/02/2024	0,52%	0,49	94,30	94,30	94,30	94,30	754	1
28/02/2024	0,16%	0,15	93,81	93,70	93,70	94,06	4K	14
27/02/2024	-1,93%	-1,84	93,66	94,70	93,66	94,70	4K	6
26/02/2024	0,53%	0,50	95,50	95,81	95,50	95,86	10K	7
23/02/2024	1,47%	1,38	95,00	94,70	94,70	95,33	16K	8
22/02/2024	2,40%	2,19	93,62	92,38	92,07	93,64	6K	7
21/02/2024	0,73%	0,66	91,43	91,43	91,43	91,43	365	1
20/02/2024	0,77%	0,69	90,77	90,31	89,94	90,77	21K	7
19/02/2024	-1,34%	-1,22	90,08	91,94	89,01	91,94	17K	9
16/02/2024	-0,74%	-0,68	91,30	92,30	91,30	92,30	7K	7
15/02/2024	0,02%	0,02	91,98	91,64	91,64	92,66	4K	7
14/02/2024	0,43%	0,39	91,96	91,07	91,07	91,97	12K	6
09/02/2024	-1,39%	-1,29	91,57	91,88	91,57	91,88	459	2
08/02/2024	1,06%	0,97	92,86	92,30	92,23	92,86	2K	3
07/02/2024	-0,03%	-0,03	91,89	92,23	91,82	92,23	25K	57
06/02/2024	0,20%	0,18	91,92	91,71	91,71	92,15	14K	4
05/02/2024	0,98%	0,89	91,74	90,85	90,85	91,74	818	2
02/02/2024	2,38%	2,11	90,85	90,85	90,85	90,85	545	1
01/02/2024	0,21%	0,19	88,74	88,39	88,23	88,74	2K	4
31/01/2024	-0,37%	-0,33	88,55	88,78	88,55	88,80	435K	9
30/01/2024	1,43%	1,25	88,88	87,63	87,63	88,88	6K	5
29/01/2024	0,64%	0,56	87,63	86,50	86,50	87,63	6K	6
26/01/2024	1,66%	1,42	87,07	86,48	86,01	87,07	12K	6
25/01/2024	0,61%	0,52	85,65	84,00	84,00	85,65	5K	3
24/01/2024	-1,50%	-1,30	85,13	85,83	85,13	85,83	6K	7
23/01/2024	-0,52%	-0,45	86,43	86,21	86,21	86,70	3K	4
22/01/2024	1,85%	1,58	86,88	85,30	85,30	86,88	1K	5
19/01/2024	0,58%	0,49	85,30	85,30	85,30	85,30	426	1
18/01/2024	0,34%	0,29	84,81	85,24	84,77	85,24	14K	3
17/01/2024	-1,08%	-0,92	84,52	84,70	84,52	85,22	75K	7
16/01/2024	0,91%	0,77	85,44	85,44	85,44	85,44	341	2
15/01/2024	-0,04%	-0,03	84,67	85,67	84,67	85,67	1K	3
12/01/2024	0,71%	0,60	84,70	84,37	83,74	84,70	2K	4
11/01/2024	-0,77%	-0,65	84,10	84,60	83,90	84,60	10K	17
10/01/2024	0,43%	0,36	84,75	83,99	83,99	84,75	3K	2
09/01/2024	0,00%	0,00	84,39	84,52	84,39	84,52	1K	3
08/01/2024	-0,20%	-0,17	84,39	84,56	84,39	84,56	2K	3
05/01/2024	-0,94%	-0,80	84,56	84,77	84,56	84,90	6K	6
04/01/2024	-0,22%	-0,19	85,36	85,55	85,36	85,55	3K	3
03/01/2024	0,71%	0,60	85,55	86,21	84,78	86,21	39K	13
02/01/2024	0,63%	0,53	84,95	84,32	84,10	85,25	4K	7
28/12/2023	0,96%	0,80	84,42	84,62	84,00	84,62	4K	3
27/12/2023	-1,04%	-0,88	83,62	84,50	83,52	84,89	2K	7
26/12/2023	0,12%	0,10	84,50	84,54	84,31	84,54	11K	8
22/12/2023	0,56%	0,47	84,40	84,39	84,39	84,40	253	2
21/12/2023	-0,67%	-0,57	83,93	83,65	83,55	85,63	2K	4
20/12/2023	1,08%	0,90	84,50	84,50	84,50	84,50	27K	3
19/12/2023	-1,47%	-1,25	83,60	84,32	83,60	84,32	1K	3
18/12/2023	1,27%	1,06	84,85	84,80	84,80	84,91	1K	3
15/12/2023	0,71%	0,59	83,79	83,35	83,35	83,79	2K	5
14/12/2023	1,95%	1,59	83,20	83,18	83,18	83,25	3K	3
13/12/2023	-1,02%	-0,84	81,61	82,33	81,61	82,33	2K	2
12/12/2023	0,43%	0,35	82,45	82,75	82,29	82,75	2K	3
11/12/2023	0,97%	0,79	82,10	81,17	81,17	82,22	7K	5
08/12/2023	-1,67%	-1,38	81,31	82,21	81,29	82,21	36K	104
07/12/2023	0,84%	0,69	82,69	82,16	82,16	82,69	329	3
06/12/2023	-0,47%	-0,39	82,00	82,00	82,00	82,00	246	2
05/12/2023	-0,96%	-0,80	82,39	82,23	82,23	82,39	3K	3
04/12/2023	2,15%	1,75	83,19	83,34	82,97	83,34	13K	5
01/12/2023	2,87%	2,27	81,44	79,17	79,17	81,44	4K	11
30/11/2023	1,66%	1,29	79,17	78,81	78,75	79,17	16K	3
29/11/2023	0,46%	0,36	77,88	77,46	77,46	77,88	4K	6
28/11/2023	-1,30%	-1,02	77,52	78,54	77,52	78,80	40K	36
27/11/2023	-2,22%	-1,78	78,54	78,08	78,08	79,37	3K	7
24/11/2023	-1,12%	-0,91	80,32	77,40	77,40	80,32	3K	2
23/11/2023	2,05%	1,63	81,23	80,00	80,00	81,23	2K	11
22/11/2023	0,76%	0,60	79,60	79,18	79,18	79,60	3K	4
21/11/2023	1,65%	1,28	79,00	77,90	77,90	79,05	19K	9
20/11/2023	0,43%	0,33	77,72	77,70	77,00	77,89	14K	7
17/11/2023	1,67%	1,27	77,39	77,48	77,19	77,62	851	4
16/11/2023	0,46%	0,35	76,12	75,35	75,35	76,12	529	4
14/11/2023	1,41%	1,05	75,77	75,56	75,56	75,77	2K	2
13/11/2023	-0,53%	-0,40	74,72	74,93	74,72	75,04	3K	3
10/11/2023	0,83%	0,62	75,12	75,00	75,00	75,12	5K	2
09/11/2023	0,36%	0,27	74,50	74,90	74,43	74,90	671	3
08/11/2023	0,32%	0,24	74,23	74,23	74,23	74,23	742	2
07/11/2023	0,08%	0,06	73,99	74,10	73,55	74,10	18K	8
06/11/2023	-1,16%	-0,87	73,93	75,06	73,93	75,06	4K	6
03/11/2023	1,71%	1,26	74,80	74,73	74,22	75,07	2K	8
01/11/2023	-2,14%	-1,61	73,54	74,26	73,54	74,26	4K	4
31/10/2023	0,86%	0,64	75,15	74,81	74,81	75,24	3K	4
30/10/2023	2,14%	1,56	74,51	73,35	73,35	74,52	2K	6
27/10/2023	-2,11%	-1,57	72,95	72,90	72,90	73,20	8K	4
26/10/2023	0,59%	0,44	74,52	74,49	74,49	74,52	3K	2
25/10/2023	-0,63%	-0,47	74,08	73,89	73,89	74,08	1K	2
24/10/2023	-1,97%	-1,50	74,55	76,05	74,55	76,05	974	5
23/10/2023	-2,04%	-1,58	76,05	76,27	76,05	76,45	23K	4
20/10/2023	-0,26%	-0,20	77,63	76,32	76,32	79,04	43K	154
19/10/2023	-0,59%	-0,46	77,83	77,83	77,83	77,83	1K	1
18/10/2023	-1,02%	-0,81	78,29	78,37	78,29	78,37	9K	2
17/10/2023	-0,13%	-0,10	79,10	78,88	78,88	79,10	868	2
16/10/2023	-0,26%	-0,21	79,20	79,67	79,20	80,15	2K	4
13/10/2023	-0,68%	-0,54	79,41	79,44	79,04	79,48	5K	15
11/10/2023	0,25%	0,20	79,95	79,58	79,45	79,95	19K	34
10/10/2023	-	-	79,75	81,49	78,05	81,49	9K	7

Date,Open,High,Low,Close,Volume
25-Apr-24,87.00,87.78,87.00,87.78,28422
24-Apr-24,87.13,87.13,86.74,86.74,3384
23-Apr-24,89.22,89.22,89.17,89.19,1962
22-Apr-24,90.01,90.01,89.21,89.37,2234
19-Apr-24,89.73,89.73,88.94,89.13,2146
18-Apr-24,89.80,91.60,89.80,91.60,70817
17-Apr-24,91.01,91.01,89.80,89.80,17340
16-Apr-24,92.01,92.01,92.01,92.01,184
15-Apr-24,91.40,91.40,90.92,90.92,4111
12-Apr-24,90.40,90.40,90.40,90.40,4520
11-Apr-24,89.90,89.98,89.74,89.98,1437
10-Apr-24,90.63,90.63,90.63,90.63,3625
09-Apr-24,89.86,89.90,89.86,89.90,809
08-Apr-24,92.00,92.00,90.76,90.76,3283
05-Apr-24,91.86,92.00,91.86,92.00,5611
04-Apr-24,91.50,91.50,91.50,91.50,91
03-Apr-24,92.15,92.15,91.98,91.98,276
02-Apr-24,92.59,92.59,92.15,92.15,27737
01-Apr-24,93.72,93.72,92.90,92.90,3722
28-Mar-24,91.95,93.18,91.95,93.18,1474
27-Mar-24,90.98,90.98,90.98,90.98,90
26-Mar-24,89.21,89.94,89.21,89.94,9083
25-Mar-24,92.84,92.84,91.52,91.75,14521
22-Mar-24,94.70,94.70,93.76,93.86,5954
21-Mar-24,93.88,93.88,93.69,93.69,38414
20-Mar-24,92.80,93.53,92.80,93.53,1866
19-Mar-24,94.23,94.23,93.25,93.25,3918
18-Mar-24,92.70,93.64,92.70,93.64,5893
15-Mar-24,92.54,93.20,92.54,92.70,10772
14-Mar-24,92.09,92.32,92.09,92.15,11056
13-Mar-24,94.03,94.03,94.03,94.03,1796
12-Mar-24,94.96,94.96,94.52,94.52,1135
11-Mar-24,95.39,95.39,94.34,94.96,2944
08-Mar-24,94.54,95.38,94.54,95.15,8452
07-Mar-24,94.14,94.63,93.86,94.63,6214
06-Mar-24,95.15,95.15,94.16,94.16,6911
05-Mar-24,95.00,95.44,94.98,94.98,5035
04-Mar-24,94.12,94.69,94.12,94.69,8476
01-Mar-24,94.24,94.24,93.95,93.95,1033
29-Feb-24,94.30,94.30,94.30,94.30,754
28-Feb-24,93.70,94.06,93.70,93.81,3945
27-Feb-24,94.70,94.70,93.66,93.66,3589
26-Feb-24,95.81,95.86,95.50,95.50,10250
23-Feb-24,94.70,95.33,94.70,95.00,15583
22-Feb-24,92.38,93.64,92.07,93.62,6489
21-Feb-24,91.43,91.43,91.43,91.43,365
20-Feb-24,90.31,90.77,89.94,90.77,21189
19-Feb-24,91.94,91.94,89.01,90.08,16714
16-Feb-24,92.30,92.30,91.30,91.30,6702
15-Feb-24,91.64,92.66,91.64,91.98,4337
14-Feb-24,91.07,91.97,91.07,91.96,11752
09-Feb-24,91.88,91.88,91.57,91.57,459
08-Feb-24,92.30,92.86,92.23,92.86,2491
07-Feb-24,92.23,92.23,91.82,91.89,25208
06-Feb-24,91.71,92.15,91.71,91.92,14250
05-Feb-24,90.85,91.74,90.85,91.74,818
02-Feb-24,90.85,90.85,90.85,90.85,545
01-Feb-24,88.39,88.74,88.23,88.74,2125
31-Jan-24,88.78,88.80,88.55,88.55,435376
30-Jan-24,87.63,88.88,87.63,88.88,5565
29-Jan-24,86.50,87.63,86.50,87.63,6282
26-Jan-24,86.48,87.07,86.01,87.07,12257
25-Jan-24,84.00,85.65,84.00,85.65,4955
24-Jan-24,85.83,85.83,85.13,85.13,6065
23-Jan-24,86.21,86.70,86.21,86.43,2856
22-Jan-24,85.30,86.88,85.30,86.88,1124
19-Jan-24,85.30,85.30,85.30,85.30,426
18-Jan-24,85.24,85.24,84.77,84.81,14244
17-Jan-24,84.70,85.22,84.52,84.52,74883
16-Jan-24,85.44,85.44,85.44,85.44,341
15-Jan-24,85.67,85.67,84.67,84.67,1272
12-Jan-24,84.37,84.70,83.74,84.70,2363
11-Jan-24,84.60,84.60,83.90,84.10,9507
10-Jan-24,83.99,84.75,83.99,84.75,2943
09-Jan-24,84.52,84.52,84.39,84.39,1351
08-Jan-24,84.56,84.56,84.39,84.39,1775
05-Jan-24,84.77,84.90,84.56,84.56,6350
04-Jan-24,85.55,85.55,85.36,85.36,2992
03-Jan-24,86.21,86.21,84.78,85.55,38703
02-Jan-24,84.32,85.25,84.10,84.95,4420
28-Dec-23,84.62,84.62,84.00,84.42,3952
27-Dec-23,84.50,84.89,83.52,83.62,2431
26-Dec-23,84.54,84.54,84.31,84.50,11386
22-Dec-23,84.39,84.40,84.39,84.40,253
21-Dec-23,83.65,85.63,83.55,83.93,2183
20-Dec-23,84.50,84.50,84.50,84.50,27293
19-Dec-23,84.32,84.32,83.60,83.60,1346
18-Dec-23,84.80,84.91,84.80,84.85,1103
15-Dec-23,83.35,83.79,83.35,83.79,1501
14-Dec-23,83.18,83.25,83.18,83.20,2994
13-Dec-23,82.33,82.33,81.61,81.61,1715
12-Dec-23,82.75,82.75,82.29,82.45,1647
11-Dec-23,81.17,82.22,81.17,82.10,6700
08-Dec-23,82.21,82.21,81.29,81.31,36091
07-Dec-23,82.16,82.69,82.16,82.69,329
06-Dec-23,82.00,82.00,82.00,82.00,246
05-Dec-23,82.23,82.39,82.23,82.39,3454
04-Dec-23,83.34,83.34,82.97,83.19,13200
01-Dec-23,79.17,81.44,79.17,81.44,3634
30-Nov-23,78.81,79.17,78.75,79.17,15516
29-Nov-23,77.46,77.88,77.46,77.88,3882
28-Nov-23,78.54,78.80,77.52,77.52,39721
27-Nov-23,78.08,79.37,78.08,78.54,3299
24-Nov-23,77.40,80.32,77.40,80.32,2558
23-Nov-23,80.00,81.23,80.00,81.23,1942
22-Nov-23,79.18,79.60,79.18,79.60,2618
21-Nov-23,77.90,79.05,77.90,79.00,18811
20-Nov-23,77.70,77.89,77.00,77.72,14113
17-Nov-23,77.48,77.62,77.19,77.39,851
16-Nov-23,75.35,76.12,75.35,76.12,529
14-Nov-23,75.56,75.77,75.56,75.77,1742
13-Nov-23,74.93,75.04,74.72,74.72,3216
10-Nov-23,75.00,75.12,75.00,75.12,4655
09-Nov-23,74.90,74.90,74.43,74.50,671
08-Nov-23,74.23,74.23,74.23,74.23,742
07-Nov-23,74.10,74.10,73.55,73.99,18421
06-Nov-23,75.06,75.06,73.93,73.93,4216
03-Nov-23,74.73,75.07,74.22,74.80,2237
01-Nov-23,74.26,74.26,73.54,73.54,4049
31-Oct-23,74.81,75.24,74.81,75.15,2700
30-Oct-23,73.35,74.52,73.35,74.51,2065
27-Oct-23,72.90,73.20,72.90,72.95,8096
26-Oct-23,74.49,74.52,74.49,74.52,3129
25-Oct-23,73.89,74.08,73.89,74.08,1258
24-Oct-23,76.05,76.05,74.55,74.55,974
23-Oct-23,76.27,76.45,76.05,76.05,23142
20-Oct-23,76.32,79.04,76.32,77.63,43384
19-Oct-23,77.83,77.83,77.83,77.83,1167
18-Oct-23,78.37,78.37,78.29,78.29,8619
17-Oct-23,78.88,79.10,78.88,79.10,868
16-Oct-23,79.67,80.15,79.20,79.20,1995
13-Oct-23,79.44,79.48,79.04,79.41,5319
11-Oct-23,79.58,79.95,79.45,79.95,18732
10-Oct-23,81.49,81.49,78.05,79.75,9072

*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: CSXC34