Cotação atual, histórico e gráfico do papel: C1BR34

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 C1BR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/02/2026	1,60%	13,96	887,92	884,76	884,76	887,92	3K	2
05/02/2026	0,70%	6,10	873,96	873,96	873,96	873,96	3K	1
04/02/2026	0,31%	2,64	867,86	867,86	867,86	867,86	3K	1
03/02/2026	-3,88%	-34,94	865,22	865,22	865,22	865,22	865	1
02/02/2026	1,00%	8,91	900,16	900,16	900,16	900,16	2K	1
30/01/2026	0,65%	5,79	891,25	891,25	891,25	891,25	4K	1
29/01/2026	0,22%	1,94	885,46	885,46	885,46	885,46	885	1

28/01/2026	0,26%	2,25	883,52	883,52	883,52	883,52	5K	1
27/01/2026	-0,80%	-7,09	881,27	881,27	881,27	881,27	3K	1
23/01/2026	-1,84%	-16,69	888,36	888,36	888,36	888,36	4K	1
22/01/2026	2,13%	18,86	905,05	905,05	905,05	905,05	3K	1
20/01/2026	-2,99%	-27,31	886,19	886,19	886,19	886,19	886	1
15/01/2026	2,94%	26,13	913,50	913,50	913,50	913,50	4K	1
14/01/2026	0,03%	0,24	887,37	887,37	887,37	887,37	4K	1
13/01/2026	-0,52%	-4,65	887,13	887,13	887,13	887,13	4K	1
12/01/2026	-0,19%	-1,70	891,78	891,78	891,78	891,78	2K	1
09/01/2026	-0,70%	-6,31	893,48	893,48	893,48	893,48	3K	1
08/01/2026	-1,05%	-9,57	899,79	899,79	899,79	899,79	8K	1
07/01/2026	1,56%	13,96	909,36	909,36	909,36	909,36	909	1
06/01/2026	0,80%	7,13	895,40	895,40	895,40	895,40	2K	1
05/01/2026	2,27%	19,71	888,27	888,27	888,27	888,27	888	1
02/01/2026	-3,29%	-29,54	868,56	872,10	868,56	872,10	110K	3
30/12/2025	-1,78%	-16,31	898,10	896,35	895,44	898,10	313K	4
29/12/2025	-0,11%	-0,99	914,41	915,40	914,41	915,40	16K	2
26/12/2025	1,25%	11,27	915,40	915,40	915,40	915,40	2K	1
23/12/2025	-0,85%	-7,76	904,13	904,13	904,13	904,13	3K	1
22/12/2025	2,10%	18,76	911,89	906,80	906,80	911,89	5K	2
19/12/2025	1,08%	9,55	893,13	893,13	893,13	893,13	6K	1
18/12/2025	0,53%	4,66	883,58	883,58	883,58	883,58	4K	1
16/12/2025	1,72%	14,83	878,92	878,92	878,92	878,92	12K	1
15/12/2025	0,33%	2,87	864,09	864,09	864,09	864,09	6K	1
12/12/2025	0,32%	2,72	861,22	861,22	861,22	861,22	3K	1
10/12/2025	1,33%	11,25	858,50	858,50	858,50	858,50	8K	1
09/12/2025	-0,14%	-1,21	847,25	847,25	847,25	847,25	3K	1
08/12/2025	-3,32%	-29,13	848,46	848,46	848,46	848,46	2K	1
05/12/2025	2,28%	19,59	877,59	877,59	877,59	877,59	2K	1
04/12/2025	0,21%	1,79	858,00	858,00	858,00	858,00	3K	1
03/12/2025	0,72%	6,11	856,21	856,21	856,21	856,21	2K	1
02/12/2025	-1,10%	-9,48	850,10	850,10	850,10	850,10	5K	1
01/12/2025	-0,50%	-4,33	859,58	859,58	859,58	859,58	9K	1
28/11/2025	-0,89%	-7,74	863,91	863,91	863,91	863,91	4K	1
26/11/2025	0,24%	2,09	871,65	871,65	871,65	871,65	871	1
25/11/2025	2,40%	20,40	869,56	870,29	869,56	870,29	9K	2
24/11/2025	-0,15%	-1,31	849,16	849,16	849,16	849,16	12K	1
21/11/2025	6,52%	52,06	850,47	850,47	850,47	850,47	6K	1
18/11/2025	-0,23%	-1,88	798,41	798,41	798,41	798,41	2K	1
17/11/2025	-1,58%	-12,81	800,29	800,29	800,29	800,29	2K	1
14/11/2025	0,38%	3,10	813,10	813,10	813,10	813,10	813	1
13/11/2025	-1,89%	-15,57	810,00	810,00	810,00	810,00	6K	1
12/11/2025	1,11%	9,09	825,57	825,57	825,57	825,57	2K	1
11/11/2025	0,42%	3,44	816,48	816,48	816,48	816,48	5K	1
10/11/2025	-0,08%	-0,66	813,04	813,04	813,04	813,04	813	1
07/11/2025	0,24%	1,92	813,70	813,70	813,70	813,70	813	1
06/11/2025	1,20%	9,63	811,78	811,78	811,78	811,78	811	1
05/11/2025	-2,14%	-17,56	802,15	802,15	802,15	802,15	2K	1
04/11/2025	0,01%	0,10	819,71	819,71	819,71	819,71	25K	1
31/10/2025	-0,64%	-5,31	819,61	819,61	819,61	819,61	2K	1
30/10/2025	0,05%	0,41	824,92	824,92	824,92	824,92	6K	1
29/10/2025	-3,65%	-31,27	824,51	824,51	824,51	824,51	2K	1
28/10/2025	-1,65%	-14,37	855,78	855,78	855,78	855,78	8K	1
27/10/2025	-1,06%	-9,36	870,15	870,15	870,15	870,15	870	1
24/10/2025	-1,05%	-9,36	879,51	888,87	879,51	888,87	60K	4
23/10/2025	2,45%	21,29	888,87	875,37	875,37	888,87	27K	3
21/10/2025	2,68%	22,68	867,58	867,58	867,58	867,58	2K	1
20/10/2025	0,17%	1,47	844,90	844,90	844,90	844,90	4K	1
17/10/2025	-0,13%	-1,09	843,43	843,43	843,43	843,43	2K	1
16/10/2025	0,36%	3,05	844,52	844,52	844,52	844,52	10K	1
14/10/2025	1,30%	10,81	841,47	841,47	841,47	841,47	3K	1
10/10/2025	1,36%	11,16	830,66	830,66	830,66	830,66	11K	1
09/10/2025	1,67%	13,44	819,50	819,50	819,50	819,50	3K	1
08/10/2025	-1,31%	-10,68	806,06	824,19	805,97	824,19	6K	3
07/10/2025	0,31%	2,50	816,74	818,50	816,74	818,50	5K	2
06/10/2025	-2,35%	-19,57	814,24	816,61	814,24	817,55	252K	5
03/10/2025	0,56%	4,64	833,81	833,81	833,81	833,81	2K	1
02/10/2025	-0,42%	-3,49	829,17	829,17	829,17	829,17	10K	1
01/10/2025	-0,55%	-4,59	832,66	832,66	832,66	832,66	22K	1
30/09/2025	-0,90%	-7,64	837,25	837,25	837,25	837,25	6K	1
29/09/2025	0,59%	4,99	844,89	844,89	844,89	844,89	5K	1
25/09/2025	0,45%	3,80	839,90	839,90	839,90	839,90	13K	1
24/09/2025	-2,85%	-24,53	836,10	836,10	836,10	836,10	4K	1
23/09/2025	-1,21%	-10,57	860,63	860,63	860,63	860,63	16K	1
19/09/2025	-1,34%	-11,85	871,20	871,20	871,20	871,20	6K	1
18/09/2025	1,50%	13,05	883,05	883,05	883,05	883,05	883	1
17/09/2025	0,88%	7,60	870,00	870,00	870,00	870,00	21K	1
16/09/2025	-1,90%	-16,72	862,40	862,40	862,40	862,40	862	1
15/09/2025	-0,33%	-2,87	879,12	879,12	879,12	879,12	8K	1
12/09/2025	-1,55%	-13,85	881,99	881,99	881,99	881,99	3K	1
11/09/2025	1,80%	15,87	895,84	895,84	895,84	895,84	7K	1
10/09/2025	0,20%	1,78	879,97	879,97	879,97	879,97	4K	1
09/09/2025	-0,93%	-8,25	878,19	878,19	878,19	878,19	4K	1
08/09/2025	1,25%	10,97	886,44	888,08	886,44	888,08	4K	2
04/09/2025	-0,01%	-0,12	875,47	875,47	875,47	875,47	4K	1
29/08/2025	-0,16%	-1,43	875,59	876,53	875,59	876,53	12K	2
28/08/2025	-1,18%	-10,43	877,02	876,69	876,69	877,02	9K	2
27/08/2025	0,03%	0,23	887,45	887,45	887,45	887,45	18K	1
26/08/2025	-0,39%	-3,45	887,22	887,22	887,22	887,22	19K	1
22/08/2025	2,32%	20,17	890,67	890,67	890,67	890,67	4K	1
20/08/2025	-0,05%	-0,44	870,50	870,50	870,50	870,50	870	1
19/08/2025	1,39%	11,90	870,94	870,94	870,94	870,94	3K	1
18/08/2025	-0,21%	-1,82	859,04	859,04	859,04	859,04	24K	1
15/08/2025	0,48%	4,14	860,86	862,20	860,86	862,20	49K	2
14/08/2025	0,03%	0,27	856,72	856,72	856,72	856,72	856	1
13/08/2025	2,46%	20,60	856,45	856,45	856,45	856,45	4K	1
12/08/2025	0,15%	1,26	835,85	835,85	835,85	835,85	3K	1
11/08/2025	-1,43%	-12,09	834,59	834,59	834,59	834,59	2K	1
08/08/2025	0,95%	7,97	846,68	846,68	846,68	846,68	846	1
07/08/2025	-1,74%	-14,82	838,71	838,71	838,71	838,71	838	1
06/08/2025	-0,79%	-6,82	853,53	853,53	853,53	853,53	3K	1
05/08/2025	-0,15%	-1,25	860,35	860,35	860,35	860,35	9K	1
04/08/2025	1,12%	9,58	861,60	861,60	861,60	861,60	2K	1
01/08/2025	-2,79%	-24,46	852,02	852,02	852,02	852,02	5K	1
31/07/2025	0,59%	5,13	876,48	876,48	876,48	876,48	876	1
30/07/2025	-0,88%	-7,74	871,35	886,59	871,35	886,59	4K	2
29/07/2025	7,24%	59,32	879,09	879,09	879,09	879,09	7K	1
28/07/2025	0,19%	1,55	819,77	819,77	819,77	819,77	2K	1
25/07/2025	2,98%	23,70	818,22	818,22	818,22	818,22	3K	1
24/07/2025	-0,39%	-3,08	794,52	801,60	794,52	801,60	7K	2
23/07/2025	-0,24%	-1,88	797,60	797,60	797,60	797,60	7K	1
22/07/2025	1,90%	14,89	799,48	794,99	794,99	799,48	30K	2
21/07/2025	0,58%	4,56	784,59	784,59	784,59	784,59	9K	1
18/07/2025	1,24%	9,54	780,03	780,03	780,03	780,03	3K	1
17/07/2025	0,08%	0,61	770,49	770,49	770,49	770,49	3K	1
16/07/2025	0,47%	3,58	769,88	769,88	769,88	769,88	2K	1
15/07/2025	-2,97%	-23,44	766,30	766,30	766,30	766,30	3K	1
14/07/2025	1,72%	13,38	789,74	789,74	789,74	789,74	13K	1
11/07/2025	-1,72%	-13,58	776,36	776,36	776,36	776,36	5K	1
10/07/2025	3,01%	23,10	789,94	789,94	789,94	789,94	2K	1
09/07/2025	0,00%	-0,02	766,84	766,84	766,84	766,84	9K	1
08/07/2025	-1,29%	-10,06	766,86	766,86	766,86	766,86	5K	1
07/07/2025	0,55%	4,28	776,92	776,92	776,92	776,92	39K	1
03/07/2025	0,04%	0,33	772,64	772,64	772,64	772,64	5K	1
02/07/2025	-0,27%	-2,11	772,31	772,31	772,31	772,31	2K	1
01/07/2025	1,46%	11,15	774,42	774,42	774,42	774,42	774	1
27/06/2025	-	-	763,27	763,27	763,27	763,27	2K	1

Date,Open,High,Low,Close,Volume
06-Feb-26,884.76,887.92,884.76,887.92,2657
05-Feb-26,873.96,873.96,873.96,873.96,3495
04-Feb-26,867.86,867.86,867.86,867.86,2603
03-Feb-26,865.22,865.22,865.22,865.22,865
02-Feb-26,900.16,900.16,900.16,900.16,1800
30-Jan-26,891.25,891.25,891.25,891.25,3565
29-Jan-26,885.46,885.46,885.46,885.46,885
28-Jan-26,883.52,883.52,883.52,883.52,5301
27-Jan-26,881.27,881.27,881.27,881.27,2643
23-Jan-26,888.36,888.36,888.36,888.36,3553
22-Jan-26,905.05,905.05,905.05,905.05,2715
20-Jan-26,886.19,886.19,886.19,886.19,886
15-Jan-26,913.50,913.50,913.50,913.50,3654
14-Jan-26,887.37,887.37,887.37,887.37,3549
13-Jan-26,887.13,887.13,887.13,887.13,3548
12-Jan-26,891.78,891.78,891.78,891.78,1783
09-Jan-26,893.48,893.48,893.48,893.48,2680
08-Jan-26,899.79,899.79,899.79,899.79,8098
07-Jan-26,909.36,909.36,909.36,909.36,909
06-Jan-26,895.40,895.40,895.40,895.40,1790
05-Jan-26,888.27,888.27,888.27,888.27,888
02-Jan-26,872.10,872.10,868.56,868.56,109813
30-Dec-25,896.35,898.10,895.44,898.10,312932
29-Dec-25,915.40,915.40,914.41,914.41,15546
26-Dec-25,915.40,915.40,915.40,915.40,1830
23-Dec-25,904.13,904.13,904.13,904.13,2712
22-Dec-25,906.80,911.89,906.80,911.89,5456
19-Dec-25,893.13,893.13,893.13,893.13,6251
18-Dec-25,883.58,883.58,883.58,883.58,3534
16-Dec-25,878.92,878.92,878.92,878.92,12304
15-Dec-25,864.09,864.09,864.09,864.09,6048
12-Dec-25,861.22,861.22,861.22,861.22,3444
10-Dec-25,858.50,858.50,858.50,858.50,7726
09-Dec-25,847.25,847.25,847.25,847.25,2541
08-Dec-25,848.46,848.46,848.46,848.46,1696
05-Dec-25,877.59,877.59,877.59,877.59,1755
04-Dec-25,858.00,858.00,858.00,858.00,2574
03-Dec-25,856.21,856.21,856.21,856.21,1712
02-Dec-25,850.10,850.10,850.10,850.10,5100
01-Dec-25,859.58,859.58,859.58,859.58,9455
28-Nov-25,863.91,863.91,863.91,863.91,4319
26-Nov-25,871.65,871.65,871.65,871.65,871
25-Nov-25,870.29,870.29,869.56,869.56,8702
24-Nov-25,849.16,849.16,849.16,849.16,11888
21-Nov-25,850.47,850.47,850.47,850.47,5953
18-Nov-25,798.41,798.41,798.41,798.41,1596
17-Nov-25,800.29,800.29,800.29,800.29,1600
14-Nov-25,813.10,813.10,813.10,813.10,813
13-Nov-25,810.00,810.00,810.00,810.00,6480
12-Nov-25,825.57,825.57,825.57,825.57,2476
11-Nov-25,816.48,816.48,816.48,816.48,4898
10-Nov-25,813.04,813.04,813.04,813.04,813
07-Nov-25,813.70,813.70,813.70,813.70,813
06-Nov-25,811.78,811.78,811.78,811.78,811
05-Nov-25,802.15,802.15,802.15,802.15,2406
04-Nov-25,819.71,819.71,819.71,819.71,24591
31-Oct-25,819.61,819.61,819.61,819.61,1639
30-Oct-25,824.92,824.92,824.92,824.92,5774
29-Oct-25,824.51,824.51,824.51,824.51,1649
28-Oct-25,855.78,855.78,855.78,855.78,7702
27-Oct-25,870.15,870.15,870.15,870.15,870
24-Oct-25,888.87,888.87,879.51,879.51,60324
23-Oct-25,875.37,888.87,875.37,888.87,27437
21-Oct-25,867.58,867.58,867.58,867.58,1735
20-Oct-25,844.90,844.90,844.90,844.90,4224
17-Oct-25,843.43,843.43,843.43,843.43,1686
16-Oct-25,844.52,844.52,844.52,844.52,10134
14-Oct-25,841.47,841.47,841.47,841.47,2524
10-Oct-25,830.66,830.66,830.66,830.66,10798
09-Oct-25,819.50,819.50,819.50,819.50,3278
08-Oct-25,824.19,824.19,805.97,806.06,6466
07-Oct-25,818.50,818.50,816.74,816.74,4907
06-Oct-25,816.61,817.55,814.24,814.24,252163
03-Oct-25,833.81,833.81,833.81,833.81,1667
02-Oct-25,829.17,829.17,829.17,829.17,9950
01-Oct-25,832.66,832.66,832.66,832.66,22481
30-Sep-25,837.25,837.25,837.25,837.25,5860
29-Sep-25,844.89,844.89,844.89,844.89,5069
25-Sep-25,839.90,839.90,839.90,839.90,13438
24-Sep-25,836.10,836.10,836.10,836.10,4180
23-Sep-25,860.63,860.63,860.63,860.63,16351
19-Sep-25,871.20,871.20,871.20,871.20,6098
18-Sep-25,883.05,883.05,883.05,883.05,883
17-Sep-25,870.00,870.00,870.00,870.00,20880
16-Sep-25,862.40,862.40,862.40,862.40,862
15-Sep-25,879.12,879.12,879.12,879.12,7912
12-Sep-25,881.99,881.99,881.99,881.99,2645
11-Sep-25,895.84,895.84,895.84,895.84,7166
10-Sep-25,879.97,879.97,879.97,879.97,3519
09-Sep-25,878.19,878.19,878.19,878.19,4390
08-Sep-25,888.08,888.08,886.44,886.44,3549
04-Sep-25,875.47,875.47,875.47,875.47,4377
29-Aug-25,876.53,876.53,875.59,875.59,12261
28-Aug-25,876.69,877.02,876.69,877.02,8769
27-Aug-25,887.45,887.45,887.45,887.45,17749
26-Aug-25,887.22,887.22,887.22,887.22,18631
22-Aug-25,890.67,890.67,890.67,890.67,4453
20-Aug-25,870.50,870.50,870.50,870.50,870
19-Aug-25,870.94,870.94,870.94,870.94,3483
18-Aug-25,859.04,859.04,859.04,859.04,24053
15-Aug-25,862.20,862.20,860.86,860.86,49129
14-Aug-25,856.72,856.72,856.72,856.72,856
13-Aug-25,856.45,856.45,856.45,856.45,4282
12-Aug-25,835.85,835.85,835.85,835.85,3343
11-Aug-25,834.59,834.59,834.59,834.59,1669
08-Aug-25,846.68,846.68,846.68,846.68,846
07-Aug-25,838.71,838.71,838.71,838.71,838
06-Aug-25,853.53,853.53,853.53,853.53,3414
05-Aug-25,860.35,860.35,860.35,860.35,8603
04-Aug-25,861.60,861.60,861.60,861.60,1723
01-Aug-25,852.02,852.02,852.02,852.02,5112
31-Jul-25,876.48,876.48,876.48,876.48,876
30-Jul-25,886.59,886.59,871.35,871.35,3531
29-Jul-25,879.09,879.09,879.09,879.09,7032
28-Jul-25,819.77,819.77,819.77,819.77,2459
25-Jul-25,818.22,818.22,818.22,818.22,3272
24-Jul-25,801.60,801.60,794.52,794.52,7164
23-Jul-25,797.60,797.60,797.60,797.60,7178
22-Jul-25,794.99,799.48,794.99,799.48,30294
21-Jul-25,784.59,784.59,784.59,784.59,8630
18-Jul-25,780.03,780.03,780.03,780.03,3120
17-Jul-25,770.49,770.49,770.49,770.49,3081
16-Jul-25,769.88,769.88,769.88,769.88,1539
15-Jul-25,766.30,766.30,766.30,766.30,3065
14-Jul-25,789.74,789.74,789.74,789.74,13425
11-Jul-25,776.36,776.36,776.36,776.36,4658
10-Jul-25,789.94,789.94,789.94,789.94,1579
09-Jul-25,766.84,766.84,766.84,766.84,9202
08-Jul-25,766.86,766.86,766.86,766.86,4601
07-Jul-25,776.92,776.92,776.92,776.92,38846
03-Jul-25,772.64,772.64,772.64,772.64,4635
02-Jul-25,772.31,772.31,772.31,772.31,2316
01-Jul-25,774.42,774.42,774.42,774.42,774
27-Jun-25,763.27,763.27,763.27,763.27,2289

*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: C1BR34