Cotação atual, histórico e gráfico do papel: C1AH34

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 C1AH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/03/2024	5,23%	27,55	553,84	553,84	553,84	553,84	4K	1
30/01/2024	1,92%	9,93	526,29	526,29	526,29	526,29	526	1
24/01/2024	-2,55%	-13,52	516,36	516,36	516,36	516,36	516	1
22/01/2024	2,90%	14,91	529,88	529,88	529,88	529,88	529	1
17/01/2024	-1,20%	-6,25	514,97	514,97	514,97	514,97	514	1
16/01/2024	3,94%	19,77	521,22	500,00	500,00	522,45	75K	5
14/11/2023	9,14%	41,99	501,45	504,49	501,45	504,49	144K	4
01/11/2023	-1,50%	-6,98	459,46	459,46	459,46	459,46	46K	1
24/10/2023	1,18%	5,44	466,44	466,44	466,44	466,44	466	1
23/10/2023	2,65%	11,90	461,00	461,00	461,00	461,00	3K	1
16/08/2023	3,10%	13,49	449,10	449,10	449,10	449,10	449	1

28/07/2023	-3,31%	-14,89	435,61	435,61	435,61	435,61	435	1
13/07/2023	7,97%	33,24	450,50	450,50	450,50	450,50	11K	2
01/06/2023	0,00%	0,00	417,26	417,26	417,26	417,26	834	1
12/05/2023	4,47%	17,86	417,26	399,40	399,40	417,26	2K	4
19/04/2023	8,09%	29,90	399,40	399,40	399,40	399,40	9K	1
13/03/2023	-8,18%	-32,90	369,50	368,89	368,89	369,50	61K	3
24/02/2023	-3,64%	-15,20	402,40	402,40	402,40	402,40	8K	1
10/02/2023	6,42%	25,20	417,60	418,35	417,60	418,35	17K	2
27/01/2023	0,52%	2,04	392,40	390,00	390,00	392,40	18K	2
12/01/2023	-2,04%	-8,14	390,36	390,36	390,36	390,36	36K	1
01/12/2022	-1,20%	-4,84	398,50	398,50	398,50	398,50	398	1
14/11/2022	2,11%	8,34	403,34	403,00	403,00	403,34	290K	6
04/11/2022	1,59%	6,20	395,00	395,00	395,00	395,00	2K	1
01/11/2022	-0,90%	-3,54	388,80	388,00	387,27	388,80	450K	5
31/10/2022	0,00%	0,00	392,34	392,34	392,34	392,34	2K	1
25/10/2022	0,34%	1,34	392,34	392,34	392,34	392,34	6K	1
24/10/2022	5,46%	20,25	391,00	391,00	391,00	391,00	2K	1
18/10/2022	3,83%	13,69	370,75	357,06	357,06	370,75	11K	3
04/10/2022	2,02%	7,06	357,06	349,99	349,99	357,06	144K	5
24/08/2022	1,11%	3,85	350,00	350,00	350,00	350,00	4K	1
23/08/2022	-3,07%	-10,95	346,15	346,15	346,15	346,15	1K	1
18/08/2022	4,48%	15,30	357,10	357,10	357,10	357,10	357	1
15/08/2022	0,84%	2,85	341,80	341,80	341,80	341,80	385K	1
11/08/2022	11,47%	34,88	338,95	304,11	304,11	338,95	126K	6
21/07/2022	2,54%	7,53	304,07	304,07	304,07	304,07	24K	1
18/07/2022	0,00%	0,00	296,54	296,54	296,54	296,54	1K	1
15/07/2022	1,22%	3,58	296,54	296,54	296,54	296,54	12K	1
14/07/2022	4,83%	13,51	292,96	289,71	289,71	292,96	265K	4
11/07/2022	0,00%	0,00	279,45	279,45	279,45	279,45	1K	1
01/07/2022	6,10%	16,07	279,45	274,50	274,50	279,45	6K	3
17/06/2022	0,10%	0,26	263,38	263,38	263,38	263,38	1K	1
08/06/2022	2,02%	5,20	263,12	263,12	263,12	263,12	89K	2
06/06/2022	-0,31%	-0,79	257,92	257,00	257,00	257,92	3K	2
03/06/2022	-4,57%	-12,40	258,71	258,71	258,71	258,71	129K	5
02/06/2022	1,20%	3,21	271,11	271,11	271,11	271,11	271	1
01/06/2022	1,01%	2,69	267,90	267,00	267,00	267,90	14K	2
31/05/2022	1,42%	3,71	265,21	265,21	265,21	265,21	3K	1
04/04/2022	-3,62%	-9,82	261,50	261,50	261,50	261,50	16K	3
31/03/2022	0,79%	2,12	271,32	275,30	269,43	275,30	272K	18
23/02/2022	-3,22%	-8,96	269,20	269,20	269,20	269,20	11K	2
21/02/2022	2,64%	7,16	278,16	278,16	278,16	278,16	1K	1
03/02/2022	-3,60%	-10,12	271,00	272,17	271,00	272,17	85K	4
27/01/2022	-1,76%	-5,04	281,12	281,13	281,12	281,13	85K	3
25/01/2022	3,65%	10,08	286,16	286,16	286,16	286,16	3K	1
21/01/2022	-6,07%	-17,83	276,08	278,90	276,08	278,90	16K	3
18/01/2022	2,65%	7,58	293,91	293,91	293,91	293,91	293	1
11/01/2022	2,26%	6,32	286,33	286,33	286,33	286,33	1K	1
10/01/2022	-5,53%	-16,39	280,01	280,01	280,01	280,01	3K	1
04/01/2022	2,15%	6,25	296,40	296,53	296,40	296,53	2K	2
28/12/2021	0,19%	0,56	290,15	290,29	290,15	290,29	7K	2
27/12/2021	8,67%	23,10	289,59	290,00	289,59	290,71	14K	3
06/12/2021	1,99%	5,19	266,49	266,49	266,49	266,49	266	1
01/12/2021	-0,20%	-0,53	261,30	261,30	261,30	261,30	2K	1
30/11/2021	-4,79%	-13,16	261,83	262,03	261,83	262,03	12K	2
23/11/2021	2,46%	6,60	274,99	274,99	274,99	274,99	1K	1
11/11/2021	-1,69%	-4,61	268,39	268,39	268,39	268,39	1K	1
10/11/2021	0,46%	1,26	273,00	272,83	272,83	273,23	77K	19
01/11/2021	1,49%	3,99	271,74	271,74	271,74	271,74	4K	1
29/10/2021	-3,88%	-10,80	267,75	270,38	267,75	270,38	2K	2
22/10/2021	0,75%	2,07	278,55	282,49	278,55	282,49	2K	3
21/10/2021	3,04%	8,16	276,48	276,48	276,48	276,48	2K	1
14/10/2021	1,30%	3,44	268,32	264,00	264,00	268,32	13K	2
06/10/2021	-1,99%	-5,39	264,88	264,88	264,88	264,88	79K	1
05/10/2021	0,40%	1,08	270,27	269,19	269,19	270,27	4K	2
01/10/2021	-1,47%	-4,01	269,19	270,67	269,19	270,67	1K	2
30/09/2021	1,08%	2,93	273,20	273,20	273,20	273,20	273	1
21/09/2021	-1,71%	-4,69	270,27	270,27	270,27	270,27	5K	1
20/09/2021	-2,48%	-7,00	274,96	276,94	274,96	276,94	828	2
17/09/2021	1,72%	4,77	281,96	283,00	281,96	283,00	1K	3
15/09/2021	0,00%	0,00	277,19	277,19	277,19	277,19	554	1
13/09/2021	-0,90%	-2,53	277,19	277,19	277,19	277,19	277	1
10/09/2021	-1,05%	-2,96	279,72	279,72	279,72	279,72	279	1
09/09/2021	-0,44%	-1,25	282,68	283,36	282,68	283,36	143K	3
08/09/2021	2,95%	8,13	283,93	279,72	279,72	283,93	1K	4
06/09/2021	-1,40%	-3,92	275,80	275,80	275,80	275,80	275	1
03/09/2021	3,60%	9,72	279,72	279,72	279,72	279,72	279	1
31/08/2021	0,81%	2,17	270,00	267,00	267,00	270,00	4K	3
30/08/2021	-1,10%	-2,99	267,83	267,83	267,83	267,83	537	2
25/08/2021	-3,95%	-11,14	270,82	272,00	270,82	272,00	814	2
23/08/2021	1,51%	4,19	281,96	281,96	281,96	281,96	1K	1
20/08/2021	-0,10%	-0,28	277,77	277,52	277,52	277,77	1K	2
19/08/2021	1,74%	4,75	278,05	278,05	278,05	278,05	3K	2
17/08/2021	-0,18%	-0,48	273,30	273,30	273,30	273,30	4K	1
16/08/2021	3,77%	9,95	273,78	275,14	273,78	275,14	3K	2
11/08/2021	-0,60%	-1,58	263,83	263,83	263,83	263,83	263	1
06/08/2021	0,08%	0,21	265,41	265,80	265,41	265,80	531	2
05/08/2021	-14,86%	-46,29	265,20	285,00	262,79	285,00	43K	14
03/08/2021	2,16%	6,59	311,49	314,59	311,49	314,59	950K	20
29/07/2021	0,91%	2,74	304,90	304,90	304,90	304,90	2K	1
21/07/2021	2,81%	8,27	302,16	302,16	302,16	302,16	97K	2
19/07/2021	-0,95%	-2,81	293,89	290,66	290,66	294,21	31K	7
08/07/2021	2,82%	8,15	296,70	296,41	296,41	296,70	593	2
02/07/2021	1,96%	5,55	288,55	288,55	288,55	288,55	288	1
01/07/2021	-1,20%	-3,44	283,00	283,00	283,00	283,00	283	1
30/06/2021	2,48%	6,92	286,44	286,44	286,44	286,44	86K	1
28/06/2021	0,91%	2,52	279,52	279,52	279,52	279,52	1K	1
24/06/2021	-0,25%	-0,70	277,00	277,00	277,00	277,00	2K	2
23/06/2021	-2,56%	-7,30	277,70	278,41	277,70	278,41	833	2
21/06/2021	0,29%	0,81	285,00	284,00	284,00	285,00	1K	2
17/06/2021	-3,33%	-9,80	284,19	284,19	284,19	284,19	9K	2
14/06/2021	-1,41%	-4,21	293,99	295,20	293,99	295,20	589	2
10/06/2021	-0,30%	-0,90	298,20	298,20	298,20	298,20	298	1
09/06/2021	1,12%	3,30	299,10	299,10	299,10	299,10	299	1
07/06/2021	3,45%	9,86	295,80	295,80	295,80	295,80	295	1
02/06/2021	-0,20%	-0,57	285,94	285,94	285,94	285,94	285	1
01/06/2021	-2,20%	-6,44	286,51	292,00	286,51	292,00	578	2
26/05/2021	-1,06%	-3,15	292,95	293,00	292,95	294,01	177K	16
18/05/2021	0,92%	2,70	296,10	296,10	296,10	296,10	3K	1
11/05/2021	-4,96%	-15,30	293,40	293,40	293,40	293,40	880	1
10/05/2021	-7,02%	-23,30	308,70	311,19	308,70	311,19	7K	6
03/05/2021	0,30%	1,00	332,00	332,00	332,00	332,00	664	1
26/04/2021	-3,89%	-13,39	331,00	331,00	331,00	331,00	662	1
01/04/2021	-6,21%	-22,81	344,39	340,21	340,21	344,39	3K	2
30/03/2021	15,29%	48,70	367,20	363,99	363,99	367,20	11K	6
23/03/2021	0,79%	2,50	318,50	319,30	318,50	319,30	5K	3
08/03/2021	8,22%	24,00	316,00	316,00	316,00	316,00	316	1
01/03/2021	2,46%	7,00	292,00	292,00	292,00	292,00	292	1
23/02/2021	0,14%	0,40	285,00	285,00	285,00	285,00	285	1
22/02/2021	2,01%	5,60	284,60	284,60	284,60	284,60	853	1
19/02/2021	-0,68%	-1,92	279,00	280,00	279,00	280,00	559	2
18/02/2021	-0,45%	-1,28	280,92	280,92	280,92	280,92	280	1
17/02/2021	0,43%	1,20	282,20	282,20	282,20	282,20	1K	1
08/02/2021	-	-	281,00	278,40	278,40	281,00	39K	3

Date,Open,High,Low,Close,Volume
06-Mar-24,553.84,553.84,553.84,553.84,4430
30-Jan-24,526.29,526.29,526.29,526.29,526
24-Jan-24,516.36,516.36,516.36,516.36,516
22-Jan-24,529.88,529.88,529.88,529.88,529
17-Jan-24,514.97,514.97,514.97,514.97,514
16-Jan-24,500.00,522.45,500.00,521.22,75049
14-Nov-23,504.49,504.49,501.45,501.45,143855
01-Nov-23,459.46,459.46,459.46,459.46,45946
24-Oct-23,466.44,466.44,466.44,466.44,466
23-Oct-23,461.00,461.00,461.00,461.00,3227
16-Aug-23,449.10,449.10,449.10,449.10,449
28-Jul-23,435.61,435.61,435.61,435.61,435
13-Jul-23,450.50,450.50,450.50,450.50,11262
01-Jun-23,417.26,417.26,417.26,417.26,834
12-May-23,399.40,417.26,399.40,417.26,1633
19-Apr-23,399.40,399.40,399.40,399.40,9186
13-Mar-23,368.89,369.50,368.89,369.50,60915
24-Feb-23,402.40,402.40,402.40,402.40,8048
10-Feb-23,418.35,418.35,417.60,417.60,16719
27-Jan-23,390.00,392.40,390.00,392.40,17636
12-Jan-23,390.36,390.36,390.36,390.36,35913
01-Dec-22,398.50,398.50,398.50,398.50,398
14-Nov-22,403.00,403.34,403.00,403.34,290211
04-Nov-22,395.00,395.00,395.00,395.00,2370
01-Nov-22,388.00,388.80,387.27,388.80,449974
31-Oct-22,392.34,392.34,392.34,392.34,1569
25-Oct-22,392.34,392.34,392.34,392.34,5885
24-Oct-22,391.00,391.00,391.00,391.00,2346
18-Oct-22,357.06,370.75,357.06,370.75,10917
04-Oct-22,349.99,357.06,349.99,357.06,144179
24-Aug-22,350.00,350.00,350.00,350.00,4200
23-Aug-22,346.15,346.15,346.15,346.15,1384
18-Aug-22,357.10,357.10,357.10,357.10,357
15-Aug-22,341.80,341.80,341.80,341.80,384525
11-Aug-22,304.11,338.95,304.11,338.95,125703
21-Jul-22,304.07,304.07,304.07,304.07,24325
18-Jul-22,296.54,296.54,296.54,296.54,1186
15-Jul-22,296.54,296.54,296.54,296.54,11861
14-Jul-22,289.71,292.96,289.71,292.96,264822
11-Jul-22,279.45,279.45,279.45,279.45,1117
01-Jul-22,274.50,279.45,274.50,279.45,6367
17-Jun-22,263.38,263.38,263.38,263.38,1053
08-Jun-22,263.12,263.12,263.12,263.12,89460
06-Jun-22,257.00,257.92,257.00,257.92,3352
03-Jun-22,258.71,258.71,258.71,258.71,129355
02-Jun-22,271.11,271.11,271.11,271.11,271
01-Jun-22,267.00,267.90,267.00,267.90,14427
31-May-22,265.21,265.21,265.21,265.21,2652
04-Apr-22,261.50,261.50,261.50,261.50,15951
31-Mar-22,275.30,275.30,269.43,271.32,271604
23-Feb-22,269.20,269.20,269.20,269.20,10768
21-Feb-22,278.16,278.16,278.16,278.16,1390
03-Feb-22,272.17,272.17,271.00,271.00,84905
27-Jan-22,281.13,281.13,281.12,281.12,84620
25-Jan-22,286.16,286.16,286.16,286.16,2861
21-Jan-22,278.90,278.90,276.08,276.08,15615
18-Jan-22,293.91,293.91,293.91,293.91,293
11-Jan-22,286.33,286.33,286.33,286.33,1431
10-Jan-22,280.01,280.01,280.01,280.01,2800
04-Jan-22,296.53,296.53,296.40,296.40,1778
28-Dec-21,290.29,290.29,290.15,290.15,7255
27-Dec-21,290.00,290.71,289.59,289.59,14497
06-Dec-21,266.49,266.49,266.49,266.49,266
01-Dec-21,261.30,261.30,261.30,261.30,1829
30-Nov-21,262.03,262.03,261.83,261.83,11783
23-Nov-21,274.99,274.99,274.99,274.99,1099
11-Nov-21,268.39,268.39,268.39,268.39,1073
10-Nov-21,272.83,273.23,272.83,273.00,76962
01-Nov-21,271.74,271.74,271.74,271.74,3804
29-Oct-21,270.38,270.38,267.75,267.75,2155
22-Oct-21,282.49,282.49,278.55,278.55,1965
21-Oct-21,276.48,276.48,276.48,276.48,1935
14-Oct-21,264.00,268.32,264.00,268.32,12559
06-Oct-21,264.88,264.88,264.88,264.88,79464
05-Oct-21,269.19,270.27,269.19,270.27,3779
01-Oct-21,270.67,270.67,269.19,269.19,1351
30-Sep-21,273.20,273.20,273.20,273.20,273
21-Sep-21,270.27,270.27,270.27,270.27,5405
20-Sep-21,276.94,276.94,274.96,274.96,828
17-Sep-21,283.00,283.00,281.96,281.96,1130
15-Sep-21,277.19,277.19,277.19,277.19,554
13-Sep-21,277.19,277.19,277.19,277.19,277
10-Sep-21,279.72,279.72,279.72,279.72,279
09-Sep-21,283.36,283.36,282.68,282.68,143323
08-Sep-21,279.72,283.93,279.72,283.93,1413
06-Sep-21,275.80,275.80,275.80,275.80,275
03-Sep-21,279.72,279.72,279.72,279.72,279
31-Aug-21,267.00,270.00,267.00,270.00,3755
30-Aug-21,267.83,267.83,267.83,267.83,537
25-Aug-21,272.00,272.00,270.82,270.82,814
23-Aug-21,281.96,281.96,281.96,281.96,1127
20-Aug-21,277.52,277.77,277.52,277.77,1387
19-Aug-21,278.05,278.05,278.05,278.05,2780
17-Aug-21,273.30,273.30,273.30,273.30,4099
16-Aug-21,275.14,275.14,273.78,273.78,3012
11-Aug-21,263.83,263.83,263.83,263.83,263
06-Aug-21,265.80,265.80,265.41,265.41,531
05-Aug-21,285.00,285.00,262.79,265.20,43174
03-Aug-21,314.59,314.59,311.49,311.49,950132
29-Jul-21,304.90,304.90,304.90,304.90,1524
21-Jul-21,302.16,302.16,302.16,302.16,96691
19-Jul-21,290.66,294.21,290.66,293.89,30664
08-Jul-21,296.41,296.70,296.41,296.70,593
02-Jul-21,288.55,288.55,288.55,288.55,288
01-Jul-21,283.00,283.00,283.00,283.00,283
30-Jun-21,286.44,286.44,286.44,286.44,85932
28-Jun-21,279.52,279.52,279.52,279.52,1397
24-Jun-21,277.00,277.00,277.00,277.00,1662
23-Jun-21,278.41,278.41,277.70,277.70,833
21-Jun-21,284.00,285.00,284.00,285.00,1139
17-Jun-21,284.19,284.19,284.19,284.19,8525
14-Jun-21,295.20,295.20,293.99,293.99,589
10-Jun-21,298.20,298.20,298.20,298.20,298
09-Jun-21,299.10,299.10,299.10,299.10,299
07-Jun-21,295.80,295.80,295.80,295.80,295
02-Jun-21,285.94,285.94,285.94,285.94,285
01-Jun-21,292.00,292.00,286.51,286.51,578
26-May-21,293.00,294.01,292.95,292.95,177243
18-May-21,296.10,296.10,296.10,296.10,3257
11-May-21,293.40,293.40,293.40,293.40,880
10-May-21,311.19,311.19,308.70,308.70,6833
03-May-21,332.00,332.00,332.00,332.00,664
26-Apr-21,331.00,331.00,331.00,331.00,662
01-Apr-21,340.21,344.39,340.21,344.39,3423
30-Mar-21,363.99,367.20,363.99,367.20,11299
23-Mar-21,319.30,319.30,318.50,318.50,4783
08-Mar-21,316.00,316.00,316.00,316.00,316
01-Mar-21,292.00,292.00,292.00,292.00,292
23-Feb-21,285.00,285.00,285.00,285.00,285
22-Feb-21,284.60,284.60,284.60,284.60,853
19-Feb-21,280.00,280.00,279.00,279.00,559
18-Feb-21,280.92,280.92,280.92,280.92,280
17-Feb-21,282.20,282.20,282.20,282.20,1411
08-Feb-21,278.40,281.00,278.40,281.00,39436

*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: C1AH34