Cotação atual, histórico e gráfico do papel: C1AB34

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 C1AB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	1,35%	0,13	9,79	9,79	9,79	9,79	5K	1
10/04/2024	-2,62%	-0,26	9,66	9,79	9,66	9,79	5K	3
09/04/2024	-2,17%	-0,22	9,92	9,92	9,92	9,92	99	1
08/04/2024	-3,43%	-0,36	10,14	10,51	10,14	10,51	7K	9
04/04/2024	0,00%	0,00	10,50	10,50	10,50	10,50	325	1
03/04/2024	0,10%	0,01	10,50	10,49	10,49	10,50	31	2
01/04/2024	-5,92%	-0,66	10,49	10,49	10,49	10,49	104	1
19/03/2024	0,00%	0,00	11,15	11,07	11,06	11,15	2K	3
18/03/2024	-10,73%	-1,34	11,15	12,46	11,15	12,46	3K	5
15/03/2024	9,37%	1,07	12,49	10,54	10,54	12,49	2K	4
13/03/2024	0,00%	0,00	11,42	11,42	11,42	11,42	422	1

12/03/2024	0,00%	0,00	11,42	11,42	11,42	11,42	1K	1
11/03/2024	4,77%	0,52	11,42	11,42	11,42	11,42	11	1
07/03/2024	-1,18%	-0,13	10,90	10,90	10,90	10,90	10	1
06/03/2024	-1,34%	-0,15	11,03	11,03	11,03	11,03	11	1
01/03/2024	-1,41%	-0,16	11,18	11,18	11,18	11,18	212	1
29/02/2024	3,18%	0,35	11,34	11,34	11,34	11,34	11	1
28/02/2024	0,00%	0,00	10,99	10,99	10,99	10,99	10	1
27/02/2024	0,00%	0,00	10,99	10,99	10,99	10,99	54	1
26/02/2024	-0,09%	-0,01	10,99	10,99	10,99	10,99	10	1
23/02/2024	-9,98%	-1,22	11,00	10,20	10,20	11,12	563K	15
14/02/2024	0,25%	0,03	12,22	12,27	12,22	12,27	36	3
09/02/2024	-4,09%	-0,52	12,19	12,19	12,19	12,19	12	1
07/02/2024	1,60%	0,20	12,71	12,71	12,71	12,71	12	1
06/02/2024	-0,56%	-0,07	12,51	12,81	12,51	12,81	25	2
02/02/2024	-9,82%	-1,37	12,58	13,10	12,58	13,10	204	2
30/01/2024	2,27%	0,31	13,95	13,95	13,95	13,95	97	2
22/01/2024	2,63%	0,35	13,64	13,64	13,64	13,64	13	1
08/01/2024	1,92%	0,25	13,29	13,29	13,29	13,29	13	1
04/01/2024	-4,26%	-0,58	13,04	13,08	13,04	13,08	65	5
02/01/2024	2,87%	0,38	13,62	13,62	13,62	13,62	27	2
26/12/2023	1,22%	0,16	13,24	13,24	13,24	13,24	13	1
08/12/2023	-1,95%	-0,26	13,08	13,08	13,08	13,08	1K	1
04/12/2023	1,83%	0,24	13,34	13,34	13,34	13,34	26	1
01/12/2023	-0,30%	-0,04	13,10	13,10	13,10	13,10	13	1
29/11/2023	-0,98%	-0,13	13,14	13,14	13,14	13,14	13	1
28/11/2023	0,00%	0,00	13,27	13,27	13,27	13,27	13	1
10/11/2023	-8,55%	-1,24	13,27	13,27	13,27	13,27	13	1
07/11/2023	-2,49%	-0,37	14,51	13,48	13,48	14,51	27	2
03/11/2023	-2,68%	-0,41	14,88	14,88	14,88	14,88	14	1
24/10/2023	-7,00%	-1,15	15,29	15,29	15,29	15,29	15	1
13/10/2023	2,18%	0,35	16,44	16,18	16,18	16,44	98	2
09/10/2023	3,07%	0,48	16,09	16,12	16,09	16,12	32	2
04/09/2023	-3,40%	-0,55	15,61	15,61	15,61	15,61	15	1
31/08/2023	3,46%	0,54	16,16	16,16	16,16	16,16	323	1
25/08/2023	-10,13%	-1,76	15,62	15,62	15,62	15,62	328	2
20/07/2023	1,52%	0,26	17,38	17,38	17,38	17,38	86	1
19/07/2023	9,04%	1,42	17,12	17,12	17,12	17,12	17	1
18/07/2023	-1,13%	-0,18	15,70	15,70	15,70	15,70	78	2
06/07/2023	3,32%	0,51	15,88	15,66	15,66	15,88	283	3
04/07/2023	-0,90%	-0,14	15,37	15,37	15,37	15,37	61	1
26/06/2023	0,00%	0,00	15,51	15,51	15,51	15,51	77	1
21/06/2023	-0,96%	-0,15	15,51	15,56	15,51	15,56	93	2
20/06/2023	-3,99%	-0,65	15,66	15,66	15,66	15,66	15	1
19/06/2023	0,06%	0,01	16,31	16,31	16,31	16,31	97	1
09/06/2023	-1,81%	-0,30	16,30	16,50	16,30	16,50	359	2
07/06/2023	2,47%	0,40	16,60	16,58	16,58	16,60	414	2
06/06/2023	4,65%	0,72	16,20	16,20	16,20	16,20	243	1
02/06/2023	-2,52%	-0,40	15,48	15,48	15,48	15,48	15	1
31/05/2023	1,93%	0,30	15,88	15,88	15,88	15,88	158	1
30/05/2023	-0,89%	-0,14	15,58	15,58	15,58	15,58	15	1
24/05/2023	-3,56%	-0,58	15,72	15,72	15,72	15,72	78	1
23/05/2023	-4,34%	-0,74	16,30	16,34	16,30	16,34	179	2
22/05/2023	0,00%	0,00	17,04	17,04	17,04	17,04	34	1
19/05/2023	2,65%	0,44	17,04	17,04	17,04	17,04	34	1
12/05/2023	-0,24%	-0,04	16,60	16,60	16,60	16,60	33	2
10/05/2023	-0,83%	-0,14	16,64	16,64	16,64	16,64	116	2
05/05/2023	-8,51%	-1,56	16,78	16,48	16,48	16,78	115	2
03/05/2023	8,14%	1,38	18,34	18,34	18,34	18,34	18	1
25/04/2023	0,00%	0,00	16,96	16,96	16,96	16,96	84	1
17/04/2023	-0,82%	-0,14	16,96	16,96	16,96	16,96	195K	3
13/04/2023	-2,95%	-0,52	17,10	17,10	17,10	17,10	17	1
06/04/2023	6,92%	1,14	17,62	17,60	17,60	17,62	35	2
10/03/2023	-2,08%	-0,35	16,48	16,48	16,48	16,48	16	1
09/03/2023	5,19%	0,83	16,83	16,83	16,83	16,83	16	1
08/03/2023	0,00%	0,00	16,00	16,00	16,00	16,00	16	1
06/03/2023	-10,71%	-1,92	16,00	16,00	16,00	16,00	16	1
03/03/2023	-11,77%	-2,39	17,92	17,92	17,92	17,92	35	2
14/02/2023	-4,65%	-0,99	20,31	20,13	20,13	20,31	4K	2
08/02/2023	-0,28%	-0,06	21,30	21,42	21,30	21,42	4K	3
02/02/2023	7,66%	1,52	21,36	20,50	20,50	21,36	2K	5
30/01/2023	-3,69%	-0,76	19,84	19,84	19,84	19,84	19	1
27/01/2023	3,10%	0,62	20,60	20,84	20,60	20,84	41	2
26/01/2023	0,00%	0,00	19,98	19,98	19,98	19,98	199	2
25/01/2023	-3,57%	-0,74	19,98	20,93	19,98	20,93	402	20
24/01/2023	3,70%	0,74	20,72	20,12	20,12	20,72	2K	2
20/01/2023	1,42%	0,28	19,98	19,66	19,66	19,98	2K	2
19/01/2023	0,77%	0,15	19,70	19,70	19,70	19,70	137	1
17/01/2023	0,26%	0,05	19,55	19,50	19,50	19,55	175	2
12/01/2023	-1,12%	-0,22	19,50	19,73	19,50	19,73	630	2
11/01/2023	3,35%	0,64	19,72	19,72	19,72	19,72	2K	2
09/01/2023	0,32%	0,06	19,08	19,08	19,08	19,08	95	2
03/01/2023	1,22%	0,23	19,02	19,02	19,02	19,02	19	1
02/01/2023	3,81%	0,69	18,79	18,79	18,79	18,79	18	1
23/12/2022	0,00%	0,00	18,10	18,10	18,10	18,10	90	1
22/12/2022	-0,66%	-0,12	18,10	18,10	18,10	18,10	18	1
19/12/2022	-0,82%	-0,15	18,22	18,76	18,22	18,76	36	2
16/12/2022	-4,82%	-0,93	18,37	18,38	18,37	18,38	128	2
15/12/2022	-4,74%	-0,96	19,30	20,26	19,30	20,26	3K	4
13/12/2022	3,47%	0,68	20,26	20,08	20,08	20,26	2K	2
12/12/2022	-0,10%	-0,02	19,58	19,90	19,58	19,90	39	2
09/12/2022	2,24%	0,43	19,60	19,17	19,17	19,60	249	3
05/12/2022	-0,26%	-0,05	19,17	19,17	19,17	19,17	19	1
23/11/2022	3,00%	0,56	19,22	18,66	18,66	19,22	595	2
22/11/2022	6,63%	1,16	18,66	18,36	18,36	18,66	764	2
21/11/2022	-6,22%	-1,16	17,50	18,29	17,50	18,29	2K	6
18/11/2022	-2,05%	-0,39	18,66	19,05	18,66	19,05	24K	2
17/11/2022	0,00%	0,00	19,05	19,05	19,05	19,05	114	1
16/11/2022	0,05%	0,01	19,05	19,40	19,04	19,40	3K	9
14/11/2022	3,14%	0,58	19,04	19,04	19,04	19,04	152	1
11/11/2022	4,59%	0,81	18,46	17,38	17,38	18,46	294	2
10/11/2022	4,93%	0,83	17,65	17,68	17,65	17,75	3K	3
08/11/2022	-4,21%	-0,74	16,82	16,82	16,82	16,82	16	1
07/11/2022	1,27%	0,22	17,56	17,56	17,56	17,56	878	1
04/11/2022	-13,04%	-2,60	17,34	18,00	17,34	18,00	213	3
03/11/2022	0,50%	0,10	19,94	19,84	19,84	19,94	119	2
21/10/2022	-0,80%	-0,16	19,84	20,00	19,84	20,00	4K	3
13/10/2022	-4,03%	-0,84	20,00	20,00	20,00	20,00	40	2
10/10/2022	-14,45%	-3,52	20,84	21,00	20,84	21,00	125	2
29/09/2022	-8,42%	-2,24	24,36	26,60	24,20	26,60	5K	7
19/09/2022	-5,47%	-1,54	26,60	26,60	26,60	26,60	56K	2
16/09/2022	2,78%	0,76	28,14	28,14	28,14	28,14	81K	1
13/09/2022	-2,11%	-0,59	27,38	27,38	27,38	27,38	27	1
12/09/2022	-0,67%	-0,19	27,97	27,97	27,97	27,97	111	1
08/09/2022	-13,25%	-4,30	28,16	28,55	28,16	28,55	47K	8
23/08/2022	-3,13%	-1,05	32,46	33,51	32,46	33,51	12K	3
22/08/2022	-4,69%	-1,65	33,51	33,51	33,51	33,51	66K	3
11/07/2022	5,27%	1,76	35,16	35,48	35,07	35,48	47K	4
30/06/2022	2,45%	0,80	33,40	33,38	33,37	33,42	801	24
29/06/2022	14,15%	4,04	32,60	32,60	32,60	32,60	46K	2
09/05/2022	0,53%	0,15	28,56	28,56	28,56	28,56	285	1
04/05/2022	-3,14%	-0,92	28,41	28,41	28,41	28,41	142	1
02/05/2022	-0,03%	-0,01	29,33	29,33	29,33	29,33	146	1
29/04/2022	-	-	29,34	29,28	29,28	29,34	117	4

Date,Open,High,Low,Close,Volume
12-Apr-24,9.79,9.79,9.79,9.79,4895
10-Apr-24,9.79,9.79,9.66,9.66,4869
09-Apr-24,9.92,9.92,9.92,9.92,99
08-Apr-24,10.51,10.51,10.14,10.14,7304
04-Apr-24,10.50,10.50,10.50,10.50,325
03-Apr-24,10.49,10.50,10.49,10.50,31
01-Apr-24,10.49,10.49,10.49,10.49,104
19-Mar-24,11.07,11.15,11.06,11.15,1530
18-Mar-24,12.46,12.46,11.15,11.15,2656
15-Mar-24,10.54,12.49,10.54,12.49,2166
13-Mar-24,11.42,11.42,11.42,11.42,422
12-Mar-24,11.42,11.42,11.42,11.42,1142
11-Mar-24,11.42,11.42,11.42,11.42,11
07-Mar-24,10.90,10.90,10.90,10.90,10
06-Mar-24,11.03,11.03,11.03,11.03,11
01-Mar-24,11.18,11.18,11.18,11.18,212
29-Feb-24,11.34,11.34,11.34,11.34,11
28-Feb-24,10.99,10.99,10.99,10.99,10
27-Feb-24,10.99,10.99,10.99,10.99,54
26-Feb-24,10.99,10.99,10.99,10.99,10
23-Feb-24,10.20,11.12,10.20,11.00,563006
14-Feb-24,12.27,12.27,12.22,12.22,36
09-Feb-24,12.19,12.19,12.19,12.19,12
07-Feb-24,12.71,12.71,12.71,12.71,12
06-Feb-24,12.81,12.81,12.51,12.51,25
02-Feb-24,13.10,13.10,12.58,12.58,204
30-Jan-24,13.95,13.95,13.95,13.95,97
22-Jan-24,13.64,13.64,13.64,13.64,13
08-Jan-24,13.29,13.29,13.29,13.29,13
04-Jan-24,13.08,13.08,13.04,13.04,65
02-Jan-24,13.62,13.62,13.62,13.62,27
26-Dec-23,13.24,13.24,13.24,13.24,13
08-Dec-23,13.08,13.08,13.08,13.08,1308
04-Dec-23,13.34,13.34,13.34,13.34,26
01-Dec-23,13.10,13.10,13.10,13.10,13
29-Nov-23,13.14,13.14,13.14,13.14,13
28-Nov-23,13.27,13.27,13.27,13.27,13
10-Nov-23,13.27,13.27,13.27,13.27,13
07-Nov-23,13.48,14.51,13.48,14.51,27
03-Nov-23,14.88,14.88,14.88,14.88,14
24-Oct-23,15.29,15.29,15.29,15.29,15
13-Oct-23,16.18,16.44,16.18,16.44,98
09-Oct-23,16.12,16.12,16.09,16.09,32
04-Sep-23,15.61,15.61,15.61,15.61,15
31-Aug-23,16.16,16.16,16.16,16.16,323
25-Aug-23,15.62,15.62,15.62,15.62,328
20-Jul-23,17.38,17.38,17.38,17.38,86
19-Jul-23,17.12,17.12,17.12,17.12,17
18-Jul-23,15.70,15.70,15.70,15.70,78
06-Jul-23,15.66,15.88,15.66,15.88,283
04-Jul-23,15.37,15.37,15.37,15.37,61
26-Jun-23,15.51,15.51,15.51,15.51,77
21-Jun-23,15.56,15.56,15.51,15.51,93
20-Jun-23,15.66,15.66,15.66,15.66,15
19-Jun-23,16.31,16.31,16.31,16.31,97
09-Jun-23,16.50,16.50,16.30,16.30,359
07-Jun-23,16.58,16.60,16.58,16.60,414
06-Jun-23,16.20,16.20,16.20,16.20,243
02-Jun-23,15.48,15.48,15.48,15.48,15
31-May-23,15.88,15.88,15.88,15.88,158
30-May-23,15.58,15.58,15.58,15.58,15
24-May-23,15.72,15.72,15.72,15.72,78
23-May-23,16.34,16.34,16.30,16.30,179
22-May-23,17.04,17.04,17.04,17.04,34
19-May-23,17.04,17.04,17.04,17.04,34
12-May-23,16.60,16.60,16.60,16.60,33
10-May-23,16.64,16.64,16.64,16.64,116
05-May-23,16.48,16.78,16.48,16.78,115
03-May-23,18.34,18.34,18.34,18.34,18
25-Apr-23,16.96,16.96,16.96,16.96,84
17-Apr-23,16.96,16.96,16.96,16.96,194802
13-Apr-23,17.10,17.10,17.10,17.10,17
06-Apr-23,17.60,17.62,17.60,17.62,35
10-Mar-23,16.48,16.48,16.48,16.48,16
09-Mar-23,16.83,16.83,16.83,16.83,16
08-Mar-23,16.00,16.00,16.00,16.00,16
06-Mar-23,16.00,16.00,16.00,16.00,16
03-Mar-23,17.92,17.92,17.92,17.92,35
14-Feb-23,20.13,20.31,20.13,20.31,4066
08-Feb-23,21.42,21.42,21.30,21.30,4270
02-Feb-23,20.50,21.36,20.50,21.36,1948
30-Jan-23,19.84,19.84,19.84,19.84,19
27-Jan-23,20.84,20.84,20.60,20.60,41
26-Jan-23,19.98,19.98,19.98,19.98,199
25-Jan-23,20.93,20.93,19.98,19.98,402
24-Jan-23,20.12,20.72,20.12,20.72,1891
20-Jan-23,19.66,19.98,19.66,19.98,1618
19-Jan-23,19.70,19.70,19.70,19.70,137
17-Jan-23,19.50,19.55,19.50,19.55,175
12-Jan-23,19.73,19.73,19.50,19.50,630
11-Jan-23,19.72,19.72,19.72,19.72,1972
09-Jan-23,19.08,19.08,19.08,19.08,95
03-Jan-23,19.02,19.02,19.02,19.02,19
02-Jan-23,18.79,18.79,18.79,18.79,18
23-Dec-22,18.10,18.10,18.10,18.10,90
22-Dec-22,18.10,18.10,18.10,18.10,18
19-Dec-22,18.76,18.76,18.22,18.22,36
16-Dec-22,18.38,18.38,18.37,18.37,128
15-Dec-22,20.26,20.26,19.30,19.30,3027
13-Dec-22,20.08,20.26,20.08,20.26,2028
12-Dec-22,19.90,19.90,19.58,19.58,39
09-Dec-22,19.17,19.60,19.17,19.60,249
05-Dec-22,19.17,19.17,19.17,19.17,19
23-Nov-22,18.66,19.22,18.66,19.22,595
22-Nov-22,18.36,18.66,18.36,18.66,764
21-Nov-22,18.29,18.29,17.50,17.50,1999
18-Nov-22,19.05,19.05,18.66,18.66,23926
17-Nov-22,19.05,19.05,19.05,19.05,114
16-Nov-22,19.40,19.40,19.04,19.05,3465
14-Nov-22,19.04,19.04,19.04,19.04,152
11-Nov-22,17.38,18.46,17.38,18.46,294
10-Nov-22,17.68,17.75,17.65,17.65,2509
08-Nov-22,16.82,16.82,16.82,16.82,16
07-Nov-22,17.56,17.56,17.56,17.56,878
04-Nov-22,18.00,18.00,17.34,17.34,213
03-Nov-22,19.84,19.94,19.84,19.94,119
21-Oct-22,20.00,20.00,19.84,19.84,3964
13-Oct-22,20.00,20.00,20.00,20.00,40
10-Oct-22,21.00,21.00,20.84,20.84,125
29-Sep-22,26.60,26.60,24.20,24.36,5070
19-Sep-22,26.60,26.60,26.60,26.60,55860
16-Sep-22,28.14,28.14,28.14,28.14,81324
13-Sep-22,27.38,27.38,27.38,27.38,27
12-Sep-22,27.97,27.97,27.97,27.97,111
08-Sep-22,28.55,28.55,28.16,28.16,46991
23-Aug-22,33.51,33.51,32.46,32.46,12117
22-Aug-22,33.51,33.51,33.51,33.51,65679
11-Jul-22,35.48,35.48,35.07,35.16,46740
30-Jun-22,33.38,33.42,33.37,33.40,801
29-Jun-22,32.60,32.60,32.60,32.60,45966
09-May-22,28.56,28.56,28.56,28.56,285
04-May-22,28.41,28.41,28.41,28.41,142
02-May-22,29.33,29.33,29.33,29.33,146
29-Apr-22,29.28,29.34,29.28,29.34,117

*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: C1AB34