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
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	-2,54%	-2,46	94,51	96,95	94,51	99,25	17K	9
02/08/2024	-1,18%	-1,16	96,97	96,72	96,72	96,97	22K	2
01/08/2024	-0,42%	-0,41	98,13	98,13	98,13	98,13	686	1
31/07/2024	0,99%	0,97	98,54	98,52	98,52	98,54	197	2
30/07/2024	0,80%	0,77	97,57	97,96	97,57	97,96	685	2
29/07/2024	-0,52%	-0,51	96,80	96,66	96,54	98,10	98K	1.002
26/07/2024	2,32%	2,21	97,31	97,31	97,31	97,31	194	1
25/07/2024	1,23%	1,16	95,10	95,10	95,10	95,10	190	1
24/07/2024	-0,49%	-0,46	93,94	94,04	93,94	94,04	2K	3
23/07/2024	-0,72%	-0,68	94,40	94,40	94,40	94,40	19K	1
22/07/2024	-1,33%	-1,28	95,08	95,33	95,08	95,33	1K	2
19/07/2024	-1,43%	-1,40	96,36	96,38	96,36	96,38	15K	2
18/07/2024	0,60%	0,58	97,76	97,82	97,76	97,82	2K	2
17/07/2024	1,39%	1,33	97,18	97,18	97,18	97,18	194	1
16/07/2024	1,45%	1,37	95,85	95,85	95,85	95,85	2K	1
15/07/2024	2,73%	2,51	94,48	90,13	90,13	94,54	3K	3
12/07/2024	0,46%	0,42	91,97	92,25	91,97	92,25	14K	3
11/07/2024	3,25%	2,88	91,55	91,12	91,12	91,55	32K	3
10/07/2024	0,40%	0,35	88,67	88,21	88,21	89,19	4K	4
09/07/2024	-3,20%	-2,92	88,32	91,00	87,77	91,00	2K	5
08/07/2024	-0,04%	-0,04	91,24	91,28	90,77	91,28	3K	3
05/07/2024	-0,78%	-0,72	91,28	91,26	91,26	91,49	2K	4
04/07/2024	-1,48%	-1,38	92,00	92,00	92,00	92,00	2K	4
03/07/2024	-1,91%	-1,82	93,38	93,89	93,38	93,89	3K	2
02/07/2024	1,03%	0,97	95,20	95,86	95,20	95,86	2K	3
01/07/2024	2,42%	2,23	94,23	93,00	93,00	94,23	3K	2
28/06/2024	0,77%	0,70	92,00	92,00	92,00	92,00	920	1
27/06/2024	0,20%	0,18	91,30	90,65	90,65	91,65	11K	4
26/06/2024	3,18%	2,81	91,12	90,32	90,32	91,23	2K	4
25/06/2024	-2,50%	-2,26	88,31	90,49	88,31	90,49	2K	5
24/06/2024	-0,47%	-0,43	90,57	91,00	90,57	91,00	3K	3
21/06/2024	0,38%	0,34	91,00	90,66	90,63	91,00	5K	3
20/06/2024	0,73%	0,66	90,66	89,45	89,45	90,66	17K	9
19/06/2024	1,95%	1,72	90,00	89,37	89,18	90,00	215K	24
18/06/2024	-0,09%	-0,08	88,28	88,26	88,26	88,28	2K	2
17/06/2024	2,64%	2,27	88,36	85,41	85,41	88,36	9K	3
14/06/2024	-1,96%	-1,72	86,09	85,80	85,37	86,09	3K	5
13/06/2024	-0,75%	-0,66	87,81	88,00	87,81	88,00	5K	2
12/06/2024	0,72%	0,63	88,47	87,78	87,69	88,50	9K	10
10/06/2024	0,90%	0,78	87,84	87,60	87,60	88,14	703	4
07/06/2024	0,62%	0,54	87,06	87,60	87,06	87,60	8K	7
06/06/2024	-1,20%	-1,05	86,52	86,52	86,52	86,52	778	1
05/06/2024	0,66%	0,57	87,57	86,87	86,76	87,69	10K	6
04/06/2024	0,82%	0,71	87,00	86,95	86,95	87,00	11K	2
03/06/2024	5,48%	4,48	86,29	88,44	86,29	88,92	19K	14
31/05/2024	-0,23%	-0,19	81,81	81,81	81,81	81,81	163	1
28/05/2024	-5,44%	-4,72	82,00	86,68	82,00	86,94	15K	3
27/05/2024	-0,66%	-0,58	86,72	90,23	86,72	90,23	9K	4
24/05/2024	1,32%	1,14	87,30	87,30	87,30	87,30	1K	3
23/05/2024	2,23%	1,88	86,16	86,92	86,16	87,31	22K	42
21/05/2024	-1,50%	-1,28	84,28	84,55	83,83	84,74	531K	1.532
20/05/2024	-0,16%	-0,14	85,56	85,70	85,40	85,70	7K	6
17/05/2024	-1,83%	-1,60	85,70	86,60	85,70	86,60	2K	3
16/05/2024	-0,22%	-0,19	87,30	87,21	86,65	87,30	9K	6
15/05/2024	-1,31%	-1,16	87,49	88,27	87,49	88,27	2K	3
13/05/2024	-0,09%	-0,08	88,65	88,24	88,24	88,65	9K	3
10/05/2024	-0,39%	-0,35	88,73	88,73	88,73	88,73	88	1
09/05/2024	2,99%	2,59	89,08	89,26	89,08	89,26	356	2
08/05/2024	0,64%	0,55	86,49	86,49	86,49	86,49	432	1
07/05/2024	0,41%	0,35	85,94	86,16	85,94	86,16	1K	2
06/05/2024	-0,30%	-0,26	85,59	85,68	85,59	85,68	342	2
03/05/2024	-0,36%	-0,31	85,85	85,35	85,35	85,99	3K	7
02/05/2024	-0,51%	-0,44	86,16	84,82	84,82	86,17	9K	6
30/04/2024	-0,55%	-0,48	86,60	87,07	86,60	87,07	10K	3
29/04/2024	-0,07%	-0,06	87,08	87,14	87,08	87,14	5K	2
26/04/2024	-0,73%	-0,64	87,14	86,82	86,82	87,14	783	3
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	-	-	89,19	89,22	89,17	89,22	2K	3

Date,Open,High,Low,Close,Volume
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
02-Aug-24,96.72,96.97,96.72,96.97,21599
01-Aug-24,98.13,98.13,98.13,98.13,686
31-Jul-24,98.52,98.54,98.52,98.54,197
30-Jul-24,97.96,97.96,97.57,97.57,685
29-Jul-24,96.66,98.10,96.54,96.80,97524
26-Jul-24,97.31,97.31,97.31,97.31,194
25-Jul-24,95.10,95.10,95.10,95.10,190
24-Jul-24,94.04,94.04,93.94,93.94,1597
23-Jul-24,94.40,94.40,94.40,94.40,18880
22-Jul-24,95.33,95.33,95.08,95.08,1238
19-Jul-24,96.38,96.38,96.36,96.36,14550
18-Jul-24,97.82,97.82,97.76,97.76,2248
17-Jul-24,97.18,97.18,97.18,97.18,194
16-Jul-24,95.85,95.85,95.85,95.85,1917
15-Jul-24,90.13,94.54,90.13,94.48,2710
12-Jul-24,92.25,92.25,91.97,91.97,14361
11-Jul-24,91.12,91.55,91.12,91.55,32262
10-Jul-24,88.21,89.19,88.21,88.67,4259
09-Jul-24,91.00,91.00,87.77,88.32,1677
08-Jul-24,91.28,91.28,90.77,91.24,3193
05-Jul-24,91.26,91.49,91.26,91.28,2375
04-Jul-24,92.00,92.00,92.00,92.00,2208
03-Jul-24,93.89,93.89,93.38,93.38,3186
02-Jul-24,95.86,95.86,95.20,95.20,2381
01-Jul-24,93.00,94.23,93.00,94.23,3173
28-Jun-24,92.00,92.00,92.00,92.00,920
27-Jun-24,90.65,91.65,90.65,91.30,11162
26-Jun-24,90.32,91.23,90.32,91.12,2088
25-Jun-24,90.49,90.49,88.31,88.31,2303
24-Jun-24,91.00,91.00,90.57,90.57,3267
21-Jun-24,90.66,91.00,90.63,91.00,5260
20-Jun-24,89.45,90.66,89.45,90.66,16850
19-Jun-24,89.37,90.00,89.18,90.00,214853
18-Jun-24,88.26,88.28,88.26,88.28,2295
17-Jun-24,85.41,88.36,85.41,88.36,8901
14-Jun-24,85.80,86.09,85.37,86.09,3432
13-Jun-24,88.00,88.00,87.81,87.81,4742
12-Jun-24,87.78,88.50,87.69,88.47,9425
10-Jun-24,87.60,88.14,87.60,87.84,703
07-Jun-24,87.60,87.60,87.06,87.06,7848
06-Jun-24,86.52,86.52,86.52,86.52,778
05-Jun-24,86.87,87.69,86.76,87.57,9536
04-Jun-24,86.95,87.00,86.95,87.00,11392
03-Jun-24,88.44,88.92,86.29,86.29,19320
31-May-24,81.81,81.81,81.81,81.81,163
28-May-24,86.68,86.94,82.00,82.00,14548
27-May-24,90.23,90.23,86.72,86.72,8533
24-May-24,87.30,87.30,87.30,87.30,1309
23-May-24,86.92,87.31,86.16,86.16,21595
21-May-24,84.55,84.74,83.83,84.28,531459
20-May-24,85.70,85.70,85.40,85.56,7447
17-May-24,86.60,86.60,85.70,85.70,2063
16-May-24,87.21,87.30,86.65,87.30,8784
15-May-24,88.27,88.27,87.49,87.49,1850
13-May-24,88.24,88.65,88.24,88.65,9216
10-May-24,88.73,88.73,88.73,88.73,88
09-May-24,89.26,89.26,89.08,89.08,356
08-May-24,86.49,86.49,86.49,86.49,432
07-May-24,86.16,86.16,85.94,85.94,1031
06-May-24,85.68,85.68,85.59,85.59,342
03-May-24,85.35,85.99,85.35,85.85,2742
02-May-24,84.82,86.17,84.82,86.16,8856
30-Apr-24,87.07,87.07,86.60,86.60,9892
29-Apr-24,87.14,87.14,87.08,87.08,5141
26-Apr-24,86.82,87.14,86.82,87.14,783
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

*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