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
31/03/2025	0,07%	0,06	84,14	84,12	84,03	84,14	3K	4
26/03/2025	-0,61%	-0,52	84,08	84,08	84,08	84,08	2K	1
25/03/2025	-0,80%	-0,68	84,60	86,22	84,60	86,22	512	2
24/03/2025	0,57%	0,48	85,28	85,28	85,28	85,28	85	1
21/03/2025	-0,56%	-0,48	84,80	84,80	84,80	84,80	2K	1
20/03/2025	-0,76%	-0,65	85,28	85,28	85,28	85,28	341	1
19/03/2025	-0,02%	-0,02	85,93	85,93	85,93	85,93	85	1

18/03/2025	0,35%	0,30	85,95	85,95	85,95	85,95	257	1
17/03/2025	-0,41%	-0,35	85,65	85,50	85,50	85,65	17K	2
13/03/2025	0,00%	0,00	86,00	86,00	86,00	86,00	1K	1
12/03/2025	-3,70%	-3,30	86,00	85,23	85,23	86,00	30K	3
10/03/2025	0,19%	0,17	89,30	89,13	89,13	89,30	7K	2
07/03/2025	0,37%	0,33	89,13	89,13	89,13	89,13	9K	1
06/03/2025	-5,03%	-4,70	88,80	88,85	88,80	89,35	4K	5
28/02/2025	0,54%	0,50	93,50	93,92	93,50	93,92	1K	3
27/02/2025	0,22%	0,20	93,00	92,56	92,56	93,00	1K	2
26/02/2025	0,96%	0,88	92,80	92,80	92,80	92,80	2K	1
25/02/2025	0,47%	0,43	91,92	92,34	91,92	92,34	5K	5
21/02/2025	-0,98%	-0,91	91,49	91,49	91,49	91,49	3K	1
20/02/2025	-0,65%	-0,60	92,40	92,25	92,25	92,40	2K	2
19/02/2025	-3,02%	-2,90	93,00	92,90	92,70	93,00	6K	3
18/02/2025	0,15%	0,14	95,90	95,90	95,90	95,90	5K	1
14/02/2025	0,17%	0,16	95,76	95,50	95,50	95,76	286	2
13/02/2025	1,54%	1,45	95,60	95,60	95,60	95,60	956	1
12/02/2025	-1,15%	-1,10	94,15	94,91	94,15	94,91	189	2
11/02/2025	0,84%	0,79	95,25	94,20	94,20	95,25	853	2
10/02/2025	0,44%	0,41	94,46	94,46	94,46	94,46	377	1
06/02/2025	-0,67%	-0,63	94,05	96,51	94,05	96,51	2K	3
03/02/2025	-1,41%	-1,35	94,68	94,68	94,68	94,68	284	1
31/01/2025	-1,39%	-1,35	96,03	94,70	94,70	96,03	8K	2
29/01/2025	-1,73%	-1,71	97,38	96,07	96,07	97,38	5K	2
27/01/2025	2,45%	2,37	99,09	98,69	98,69	99,09	2K	2
24/01/2025	-3,01%	-3,00	96,72	94,00	94,00	96,72	70K	3
23/01/2025	1,03%	1,02	99,72	99,40	99,40	100,00	72K	3
22/01/2025	-0,65%	-0,65	98,70	98,70	98,70	98,70	4K	1
21/01/2025	-0,45%	-0,45	99,35	99,35	99,35	99,35	99	1
17/01/2025	1,56%	1,53	99,80	100,19	99,80	100,19	2K	2
16/01/2025	1,43%	1,39	98,27	98,27	98,27	98,27	98	1
13/01/2025	-0,84%	-0,82	96,88	96,00	96,00	97,40	19K	135
10/01/2025	-0,30%	-0,29	97,70	98,00	97,70	98,00	5K	2
09/01/2025	-0,62%	-0,61	97,99	97,99	97,99	97,99	489	1
08/01/2025	0,51%	0,50	98,60	99,08	98,60	99,08	15K	3
07/01/2025	-0,89%	-0,88	98,10	97,04	97,04	98,10	7K	52
03/01/2025	-0,04%	-0,04	98,98	99,69	98,98	100,10	6M	27
02/01/2025	-0,58%	-0,58	99,02	101,00	98,89	101,10	21K	4
30/12/2024	-1,19%	-1,20	99,60	100,80	99,20	101,00	4K	10
27/12/2024	1,31%	1,30	100,80	100,51	100,40	101,00	3K	5
23/12/2024	1,84%	1,80	99,50	98,50	98,50	99,70	18K	56
20/12/2024	0,31%	0,30	97,70	97,70	97,70	97,70	977	1
19/12/2024	-4,33%	-4,41	97,40	97,90	97,40	97,90	2K	12
18/12/2024	1,10%	1,11	101,81	101,60	101,50	101,81	40K	3
16/12/2024	-0,43%	-0,43	100,70	100,70	100,40	100,80	4K	33
13/12/2024	-0,25%	-0,25	101,13	100,80	100,80	101,57	9K	9
12/12/2024	-0,89%	-0,91	101,38	100,92	100,92	101,38	5K	2
11/12/2024	-1,36%	-1,41	102,29	102,40	102,29	102,40	2K	3
10/12/2024	-0,48%	-0,50	103,70	105,25	102,83	105,25	1K	7
09/12/2024	-0,41%	-0,43	104,20	104,30	104,00	104,30	14K	26
06/12/2024	0,16%	0,17	104,63	104,63	104,63	104,63	96K	1
05/12/2024	-1,43%	-1,52	104,46	104,50	103,84	104,50	5K	4
04/12/2024	-3,18%	-3,48	105,98	105,49	105,49	105,98	8K	2
03/12/2024	-1,00%	-1,11	109,46	111,68	108,69	111,68	272K	24
02/12/2024	2,16%	2,34	110,57	110,11	110,11	110,57	11K	3
29/11/2024	-1,21%	-1,33	108,23	108,23	108,23	108,23	11K	1
27/11/2024	-0,40%	-0,44	109,56	106,26	106,26	115,28	57K	7
26/11/2024	3,76%	3,99	110,00	105,86	105,85	110,00	7K	48
25/11/2024	2,51%	2,60	106,01	105,89	105,89	106,60	8K	24
22/11/2024	1,20%	1,23	103,41	103,90	103,41	104,00	26K	5
21/11/2024	2,18%	2,18	102,18	101,60	101,60	102,18	75K	3
19/11/2024	-1,01%	-1,02	100,00	100,80	100,00	100,90	9K	22
18/11/2024	-2,21%	-2,28	101,02	101,72	101,02	101,72	2K	8
14/11/2024	-1,99%	-2,10	103,30	104,28	103,30	104,28	7K	3
13/11/2024	0,86%	0,90	105,40	104,80	104,80	105,50	10K	29
12/11/2024	-0,76%	-0,80	104,50	105,93	104,50	105,93	628	2
11/11/2024	1,64%	1,70	105,30	104,89	104,45	105,81	21K	13
08/11/2024	2,37%	2,40	103,60	104,06	103,45	104,06	2K	6
07/11/2024	-3,71%	-3,90	101,20	104,90	101,10	104,90	2K	3
06/11/2024	7,35%	7,20	105,10	104,20	104,10	105,40	6K	6
05/11/2024	1,45%	1,40	97,90	96,00	96,00	97,90	11K	10
04/11/2024	-1,73%	-1,70	96,50	96,22	96,22	96,50	2K	3
01/11/2024	-0,04%	-0,04	98,20	98,00	96,92	98,55	9K	9
31/10/2024	1,17%	1,14	98,24	97,80	97,50	98,24	76K	5
30/10/2024	0,55%	0,53	97,10	97,10	97,10	97,10	97	1
29/10/2024	1,87%	1,77	96,57	96,00	96,00	96,75	5K	31
28/10/2024	-0,69%	-0,66	94,80	94,50	94,50	94,95	17K	5
25/10/2024	1,34%	1,26	95,46	94,00	94,00	95,46	196K	6
24/10/2024	-1,67%	-1,60	94,20	94,20	94,20	94,20	1K	1
23/10/2024	-0,42%	-0,40	95,80	96,20	95,30	96,20	35K	40
22/10/2024	-0,10%	-0,10	96,20	95,20	95,00	96,20	10K	5
21/10/2024	-0,47%	-0,45	96,30	96,70	95,90	97,25	45K	16
18/10/2024	-3,48%	-3,49	96,75	93,15	92,98	97,38	340K	81
16/10/2024	0,85%	0,84	100,24	101,20	100,24	101,40	128K	7
15/10/2024	1,02%	1,00	99,40	98,50	98,50	99,40	1K	2
14/10/2024	1,13%	1,10	98,40	97,75	97,10	98,40	10K	3
11/10/2024	0,72%	0,70	97,30	96,60	96,60	98,20	4K	5
10/10/2024	4,89%	4,50	96,60	96,00	95,50	96,60	12K	7
07/10/2024	-1,60%	-1,50	92,10	92,88	92,10	92,88	555	4
04/10/2024	0,19%	0,18	93,60	94,32	93,60	94,32	10K	3
03/10/2024	-0,38%	-0,36	93,42	93,00	93,00	93,42	1K	2
01/10/2024	-0,11%	-0,10	93,78	93,60	93,51	93,78	11K	4
30/09/2024	-1,10%	-1,04	93,88	93,88	93,88	93,88	3K	1
27/09/2024	2,72%	2,51	94,92	94,92	94,92	94,92	5K	1
26/09/2024	0,66%	0,61	92,41	92,08	92,08	92,41	14K	2
25/09/2024	-1,90%	-1,78	91,80	92,01	91,80	92,03	4K	6
24/09/2024	-0,65%	-0,61	93,58	93,44	93,44	93,58	654	2
23/09/2024	-0,39%	-0,37	94,19	96,25	94,19	96,25	1K	2
20/09/2024	0,04%	0,04	94,56	94,42	94,38	94,57	2K	7
19/09/2024	1,41%	1,31	94,52	94,52	94,52	94,52	5K	1
18/09/2024	-0,42%	-0,39	93,21	92,75	92,75	93,21	1K	3
17/09/2024	0,59%	0,55	93,60	93,90	93,60	94,02	5K	3
16/09/2024	-0,40%	-0,37	93,05	93,11	93,05	93,11	744	2
13/09/2024	1,16%	1,07	93,42	93,42	93,42	93,42	280	1
11/09/2024	-2,48%	-2,35	92,35	92,35	92,35	92,35	185	2
10/09/2024	0,63%	0,59	94,70	94,70	94,70	94,70	2K	1
09/09/2024	0,72%	0,67	94,11	93,82	93,82	94,11	470	2
06/09/2024	-1,62%	-1,54	93,44	94,06	93,44	94,06	467	3
05/09/2024	-2,93%	-2,87	94,98	94,98	94,98	94,98	854	1
04/09/2024	0,22%	0,21	97,85	97,64	97,40	97,85	2K	18
03/09/2024	0,43%	0,42	97,64	96,03	96,03	97,64	2K	4
30/08/2024	4,07%	3,80	97,22	99,80	95,50	99,80	5M	15
28/08/2024	1,19%	1,10	93,42	92,79	92,79	93,42	34K	2
26/08/2024	0,11%	0,10	92,32	92,32	92,32	92,32	55K	1
23/08/2024	-0,16%	-0,15	92,22	92,22	92,22	92,22	1K	1
21/08/2024	0,64%	0,59	92,37	92,41	92,37	92,41	4K	2
20/08/2024	1,61%	1,45	91,78	91,17	91,17	91,78	182	2
19/08/2024	-1,52%	-1,39	90,33	91,72	90,33	91,72	4K	14
16/08/2024	-0,51%	-0,47	91,72	91,28	91,28	91,72	10K	4
15/08/2024	1,45%	1,32	92,19	92,00	91,88	92,32	2K	6
14/08/2024	0,33%	0,30	90,87	90,87	90,87	90,87	817	1
13/08/2024	-3,42%	-3,21	90,57	94,00	90,47	94,00	3K	10
09/08/2024	-2,78%	-2,68	93,78	93,14	93,14	93,79	22K	7
08/08/2024	1,28%	1,22	96,46	96,46	96,46	96,46	96	1
07/08/2024	-1,05%	-1,01	95,24	95,98	95,24	95,98	287	3
06/08/2024	1,84%	1,74	96,25	94,00	94,00	96,81	7K	5
05/08/2024	-	-	94,51	96,95	94,51	99,25	17K	9

Date,Open,High,Low,Close,Volume
31-Mar-25,84.12,84.14,84.03,84.14,2606
26-Mar-25,84.08,84.08,84.08,84.08,1681
25-Mar-25,86.22,86.22,84.60,84.60,512
24-Mar-25,85.28,85.28,85.28,85.28,85
21-Mar-25,84.80,84.80,84.80,84.80,2120
20-Mar-25,85.28,85.28,85.28,85.28,341
19-Mar-25,85.93,85.93,85.93,85.93,85
18-Mar-25,85.95,85.95,85.95,85.95,257
17-Mar-25,85.50,85.65,85.50,85.65,17115
13-Mar-25,86.00,86.00,86.00,86.00,1204
12-Mar-25,85.23,86.00,85.23,86.00,29605
10-Mar-25,89.13,89.30,89.13,89.30,6514
07-Mar-25,89.13,89.13,89.13,89.13,8913
06-Mar-25,88.85,89.35,88.80,88.80,3999
28-Feb-25,93.92,93.92,93.50,93.50,1124
27-Feb-25,92.56,93.00,92.56,93.00,1018
26-Feb-25,92.80,92.80,92.80,92.80,2320
25-Feb-25,92.34,92.34,91.92,91.92,4690
21-Feb-25,91.49,91.49,91.49,91.49,3476
20-Feb-25,92.25,92.40,92.25,92.40,2402
19-Feb-25,92.90,93.00,92.70,93.00,6036
18-Feb-25,95.90,95.90,95.90,95.90,4795
14-Feb-25,95.50,95.76,95.50,95.76,286
13-Feb-25,95.60,95.60,95.60,95.60,956
12-Feb-25,94.91,94.91,94.15,94.15,189
11-Feb-25,94.20,95.25,94.20,95.25,853
10-Feb-25,94.46,94.46,94.46,94.46,377
06-Feb-25,96.51,96.51,94.05,94.05,1982
03-Feb-25,94.68,94.68,94.68,94.68,284
31-Jan-25,94.70,96.03,94.70,96.03,8035
29-Jan-25,96.07,97.38,96.07,97.38,4816
27-Jan-25,98.69,99.09,98.69,99.09,1680
24-Jan-25,94.00,96.72,94.00,96.72,69584
23-Jan-25,99.40,100.00,99.40,99.72,71798
22-Jan-25,98.70,98.70,98.70,98.70,3948
21-Jan-25,99.35,99.35,99.35,99.35,99
17-Jan-25,100.19,100.19,99.80,99.80,1799
16-Jan-25,98.27,98.27,98.27,98.27,98
13-Jan-25,96.00,97.40,96.00,96.88,19428
10-Jan-25,98.00,98.00,97.70,97.70,5375
09-Jan-25,97.99,97.99,97.99,97.99,489
08-Jan-25,99.08,99.08,98.60,98.60,15319
07-Jan-25,97.04,98.10,97.04,98.10,7322
03-Jan-25,99.69,100.10,98.98,98.98,5507967
02-Jan-25,101.00,101.10,98.89,99.02,20827
30-Dec-24,100.80,101.00,99.20,99.60,3880
27-Dec-24,100.51,101.00,100.40,100.80,2722
23-Dec-24,98.50,99.70,98.50,99.50,17687
20-Dec-24,97.70,97.70,97.70,97.70,977
19-Dec-24,97.90,97.90,97.40,97.40,2050
18-Dec-24,101.60,101.81,101.50,101.81,39700
16-Dec-24,100.70,100.80,100.40,100.70,4225
13-Dec-24,100.80,101.57,100.80,101.13,8913
12-Dec-24,100.92,101.38,100.92,101.38,5472
11-Dec-24,102.40,102.40,102.29,102.29,1535
10-Dec-24,105.25,105.25,102.83,103.70,1242
09-Dec-24,104.30,104.30,104.00,104.20,14387
06-Dec-24,104.63,104.63,104.63,104.63,96259
05-Dec-24,104.50,104.50,103.84,104.46,5431
04-Dec-24,105.49,105.98,105.49,105.98,8046
03-Dec-24,111.68,111.68,108.69,109.46,271892
02-Dec-24,110.11,110.57,110.11,110.57,11277
29-Nov-24,108.23,108.23,108.23,108.23,10823
27-Nov-24,106.26,115.28,106.26,109.56,57007
26-Nov-24,105.86,110.00,105.85,110.00,7177
25-Nov-24,105.89,106.60,105.89,106.01,7635
22-Nov-24,103.90,104.00,103.41,103.41,25863
21-Nov-24,101.60,102.18,101.60,102.18,74995
19-Nov-24,100.80,100.90,100.00,100.00,9257
18-Nov-24,101.72,101.72,101.02,101.02,2232
14-Nov-24,104.28,104.28,103.30,103.30,6819
13-Nov-24,104.80,105.50,104.80,105.40,9679
12-Nov-24,105.93,105.93,104.50,104.50,628
11-Nov-24,104.89,105.81,104.45,105.30,20585
08-Nov-24,104.06,104.06,103.45,103.60,1969
07-Nov-24,104.90,104.90,101.10,101.20,1554
06-Nov-24,104.20,105.40,104.10,105.10,5566
05-Nov-24,96.00,97.90,96.00,97.90,11444
04-Nov-24,96.22,96.50,96.22,96.50,1831
01-Nov-24,98.00,98.55,96.92,98.20,9263
31-Oct-24,97.80,98.24,97.50,98.24,76337
30-Oct-24,97.10,97.10,97.10,97.10,97
29-Oct-24,96.00,96.75,96.00,96.57,5395
28-Oct-24,94.50,94.95,94.50,94.80,16978
25-Oct-24,94.00,95.46,94.00,95.46,196084
24-Oct-24,94.20,94.20,94.20,94.20,1413
23-Oct-24,96.20,96.20,95.30,95.80,35078
22-Oct-24,95.20,96.20,95.00,96.20,9636
21-Oct-24,96.70,97.25,95.90,96.30,45216
18-Oct-24,93.15,97.38,92.98,96.75,339581
16-Oct-24,101.20,101.40,100.24,100.24,127579
15-Oct-24,98.50,99.40,98.50,99.40,1084
14-Oct-24,97.75,98.40,97.10,98.40,10443
11-Oct-24,96.60,98.20,96.60,97.30,3903
10-Oct-24,96.00,96.60,95.50,96.60,12095
07-Oct-24,92.88,92.88,92.10,92.10,555
04-Oct-24,94.32,94.32,93.60,93.60,9881
03-Oct-24,93.00,93.42,93.00,93.42,1488
01-Oct-24,93.60,93.78,93.51,93.78,11342
30-Sep-24,93.88,93.88,93.88,93.88,3191
27-Sep-24,94.92,94.92,94.92,94.92,5220
26-Sep-24,92.08,92.41,92.08,92.41,13953
25-Sep-24,92.01,92.03,91.80,91.80,4407
24-Sep-24,93.44,93.58,93.44,93.58,654
23-Sep-24,96.25,96.25,94.19,94.19,1339
20-Sep-24,94.42,94.57,94.38,94.56,1511
19-Sep-24,94.52,94.52,94.52,94.52,4726
18-Sep-24,92.75,93.21,92.75,93.21,1301
17-Sep-24,93.90,94.02,93.60,93.60,5167
16-Sep-24,93.11,93.11,93.05,93.05,744
13-Sep-24,93.42,93.42,93.42,93.42,280
11-Sep-24,92.35,92.35,92.35,92.35,185
10-Sep-24,94.70,94.70,94.70,94.70,2272
09-Sep-24,93.82,94.11,93.82,94.11,470
06-Sep-24,94.06,94.06,93.44,93.44,467
05-Sep-24,94.98,94.98,94.98,94.98,854
04-Sep-24,97.64,97.85,97.40,97.85,2147
03-Sep-24,96.03,97.64,96.03,97.64,2333
30-Aug-24,99.80,99.80,95.50,97.22,5091131
28-Aug-24,92.79,93.42,92.79,93.42,33513
26-Aug-24,92.32,92.32,92.32,92.32,55392
23-Aug-24,92.22,92.22,92.22,92.22,1383
21-Aug-24,92.41,92.41,92.37,92.37,3695
20-Aug-24,91.17,91.78,91.17,91.78,182
19-Aug-24,91.72,91.72,90.33,90.33,4364
16-Aug-24,91.28,91.72,91.28,91.72,9525
15-Aug-24,92.00,92.32,91.88,92.19,1658
14-Aug-24,90.87,90.87,90.87,90.87,817
13-Aug-24,94.00,94.00,90.47,90.57,3023
09-Aug-24,93.14,93.79,93.14,93.78,21930
08-Aug-24,96.46,96.46,96.46,96.46,96
07-Aug-24,95.98,95.98,95.24,95.24,287
06-Aug-24,94.00,96.81,94.00,96.25,6737
05-Aug-24,96.95,99.25,94.51,94.51,17013

*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