Cotação atual, histórico e gráfico do papel: C1BS34

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 C1BS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/07/2024	-1,86%	-1,23	64,96	66,01	64,96	66,01	8K	4
24/07/2024	0,87%	0,57	66,19	65,63	65,63	66,19	26K	3
23/07/2024	3,18%	2,02	65,62	64,50	64,50	65,69	327	3
22/07/2024	-3,27%	-2,15	63,60	63,29	62,71	63,66	945	4
18/07/2024	1,06%	0,69	65,75	65,94	65,75	65,94	3K	4
17/07/2024	4,16%	2,60	65,06	65,00	64,93	65,06	29K	9
12/07/2024	-2,92%	-1,88	62,46	62,99	62,45	62,99	64K	3
11/07/2024	2,03%	1,28	64,34	64,11	64,11	64,34	5K	5
10/07/2024	1,63%	1,01	63,06	63,58	62,91	63,58	1K	6
09/07/2024	0,98%	0,60	62,05	62,05	62,05	62,05	186	1
08/07/2024	-4,64%	-2,99	61,45	62,59	61,45	62,59	22K	9
05/07/2024	0,75%	0,48	64,44	64,16	61,00	64,44	134K	10
03/07/2024	5,16%	3,14	63,96	62,19	62,19	66,54	149K	15
02/07/2024	6,38%	3,65	60,82	59,86	59,00	60,82	11K	7
01/07/2024	-0,40%	-0,23	57,17	57,70	57,17	57,70	12K	2
28/06/2024	2,32%	1,30	57,40	57,81	57,40	58,05	3K	5
27/06/2024	1,85%	1,02	56,10	56,17	55,84	56,17	4K	4
26/06/2024	-0,85%	-0,47	55,08	55,14	55,00	55,14	6K	3
25/06/2024	-0,45%	-0,25	55,55	54,84	54,60	55,55	64K	8
24/06/2024	1,64%	0,90	55,80	54,21	54,21	55,80	7K	6
21/06/2024	0,73%	0,40	54,90	54,90	54,90	54,90	2K	1
20/06/2024	4,81%	2,50	54,50	52,60	52,48	54,50	8K	8
19/06/2024	-0,76%	-0,40	52,00	50,95	50,58	52,00	1K	6
18/06/2024	-7,17%	-4,05	52,40	53,20	52,40	53,60	15K	33
17/06/2024	1,71%	0,95	56,45	54,44	54,42	56,45	2K	8
14/06/2024	0,00%	0,00	55,50	55,50	55,50	55,50	388	1
13/06/2024	-7,04%	-4,20	55,50	56,70	55,50	56,70	8K	5
12/06/2024	1,43%	0,84	59,70	58,44	57,56	60,03	105K	15
11/06/2024	-7,92%	-5,06	58,86	65,28	57,30	65,28	282K	23
10/06/2024	0,22%	0,14	63,92	63,48	63,48	63,92	6K	3
07/06/2024	1,06%	0,67	63,78	63,47	63,47	63,78	12K	2
06/06/2024	-1,70%	-1,09	63,11	63,11	63,11	63,35	2K	3
05/06/2024	-0,74%	-0,48	64,20	64,20	64,20	64,20	1K	1
04/06/2024	-4,94%	-3,36	64,68	65,09	64,68	65,09	9K	2
03/06/2024	9,67%	6,00	68,04	63,64	63,64	68,97	19K	11
31/05/2024	2,26%	1,37	62,04	63,28	61,79	63,28	78K	8
29/05/2024	-0,96%	-0,59	60,67	61,26	60,67	61,26	546	2
28/05/2024	1,34%	0,81	61,26	61,36	61,15	61,36	2K	4
27/05/2024	-2,75%	-1,71	60,45	62,16	60,45	62,16	682	3
24/05/2024	2,76%	1,67	62,16	61,44	61,44	62,16	4K	3
23/05/2024	-3,62%	-2,27	60,49	60,66	60,49	60,66	9K	3
22/05/2024	0,97%	0,60	62,76	62,23	62,10	62,76	145K	12
21/05/2024	1,17%	0,72	62,16	61,44	61,44	62,76	5K	4
20/05/2024	-0,49%	-0,30	61,44	62,70	60,90	62,70	114K	11
17/05/2024	-5,16%	-3,36	61,74	63,80	61,68	64,48	28K	16
16/05/2024	0,28%	0,18	65,10	64,63	64,50	65,10	307K	8
15/05/2024	2,37%	1,50	64,92	63,98	63,96	64,92	114K	9
14/05/2024	-6,40%	-4,34	63,42	67,76	63,06	67,76	33K	11
13/05/2024	0,94%	0,63	67,76	67,76	67,76	67,76	2K	1
10/05/2024	0,80%	0,53	67,13	66,61	66,61	67,70	22K	7
09/05/2024	1,62%	1,06	66,60	66,60	66,60	66,60	466	1
08/05/2024	0,61%	0,40	65,54	64,54	64,54	65,54	27K	4
07/05/2024	-4,26%	-2,90	65,14	66,57	65,14	66,57	4K	4
06/05/2024	3,74%	2,45	68,04	65,60	65,60	68,46	169K	11
03/05/2024	-6,25%	-4,37	65,59	71,53	65,59	73,00	177K	15
02/05/2024	17,07%	10,20	69,96	62,40	62,40	71,02	90K	16
30/04/2024	-4,51%	-2,82	59,76	62,47	59,76	62,47	34K	7
29/04/2024	2,56%	1,56	62,58	63,60	62,58	63,60	14K	9
26/04/2024	-6,37%	-4,15	61,02	61,38	60,90	61,98	17K	9
25/04/2024	-0,21%	-0,14	65,17	65,31	63,98	65,31	9K	4
24/04/2024	-0,41%	-0,27	65,31	64,93	64,93	65,31	1K	2
23/04/2024	2,25%	1,44	65,58	64,25	64,25	66,58	7K	8
22/04/2024	-0,93%	-0,60	64,14	65,64	63,24	65,64	160K	11
19/04/2024	11,58%	6,72	64,74	60,44	60,44	64,98	91K	24
18/04/2024	2,87%	1,62	58,02	56,77	56,77	58,50	14K	5
17/04/2024	2,73%	1,50	56,40	55,00	55,00	56,40	113K	6
16/04/2024	-1,93%	-1,08	54,90	54,70	54,70	54,90	2K	2
15/04/2024	0,00%	0,00	55,98	55,98	55,98	55,98	1K	3
12/04/2024	-3,17%	-1,83	55,98	56,70	55,98	56,70	29K	3
11/04/2024	6,78%	3,67	57,81	54,25	54,25	57,81	7K	7
10/04/2024	-1,92%	-1,06	54,14	54,90	51,65	54,90	11K	22
09/04/2024	-1,39%	-0,78	55,20	55,83	54,95	55,83	39K	18
08/04/2024	-15,83%	-10,53	55,98	58,74	55,98	58,74	56K	57
05/04/2024	7,60%	4,70	66,51	61,01	60,66	66,51	6K	5
04/04/2024	-4,91%	-3,19	61,81	61,81	61,60	61,88	7K	92
03/04/2024	9,65%	5,72	65,00	59,52	59,28	65,00	11K	12
02/04/2024	-0,60%	-0,36	59,28	58,98	58,98	59,28	4K	2
01/04/2024	1,64%	0,96	59,64	58,68	58,68	59,64	2K	2
28/03/2024	0,51%	0,30	58,68	58,38	58,38	59,40	15K	6
27/03/2024	2,96%	1,68	58,38	57,54	57,54	58,38	3K	2
26/03/2024	0,02%	0,01	56,70	56,94	56,70	57,06	2K	5
25/03/2024	-0,33%	-0,19	56,69	56,20	56,20	56,69	5K	2
22/03/2024	-3,66%	-2,16	56,88	56,88	56,88	56,88	2K	1
21/03/2024	-2,77%	-1,68	59,04	59,04	59,04	59,04	8K	2
20/03/2024	7,77%	4,38	60,72	56,28	55,88	60,73	30K	6
19/03/2024	0,57%	0,32	56,34	56,34	56,34	56,34	2K	1
18/03/2024	-0,14%	-0,08	56,02	55,98	55,86	56,02	2K	3
15/03/2024	0,65%	0,36	56,10	56,22	56,00	56,22	18K	4
14/03/2024	-4,19%	-2,44	55,74	55,00	55,00	55,80	22K	6
13/03/2024	1,34%	0,77	58,18	58,18	58,18	58,18	1K	1
12/03/2024	-1,19%	-0,69	57,41	59,95	57,24	60,44	28K	11
11/03/2024	6,61%	3,60	58,10	55,47	55,47	58,10	16K	8
08/03/2024	1,40%	0,75	54,50	54,32	54,32	54,50	23K	7
07/03/2024	3,74%	1,94	53,75	52,40	52,40	54,14	2K	5
06/03/2024	1,89%	0,96	51,81	50,85	50,85	52,05	5K	5
05/03/2024	-0,97%	-0,50	50,85	50,99	50,60	51,05	17K	5
04/03/2024	-5,57%	-3,03	51,35	54,29	50,65	54,29	50K	21
01/03/2024	-1,31%	-0,72	54,38	54,33	54,30	54,38	3K	5
29/02/2024	-2,10%	-1,18	55,10	56,35	55,10	58,91	6K	6
28/02/2024	2,29%	1,26	56,28	56,28	56,28	56,28	956	1
27/02/2024	-0,65%	-0,36	55,02	54,80	54,08	55,02	10K	5
26/02/2024	0,00%	0,00	55,38	56,28	55,38	56,28	4K	4
23/02/2024	-4,52%	-2,62	55,38	58,32	55,05	58,32	21K	17
22/02/2024	-0,24%	-0,14	58,00	58,80	58,00	58,80	5K	5
21/02/2024	-1,41%	-0,83	58,14	58,14	58,14	58,14	465	1
20/02/2024	-10,65%	-7,03	58,97	58,99	58,77	59,88	7K	9
19/02/2024	8,91%	5,40	66,00	60,49	60,49	66,00	511	2
16/02/2024	-2,21%	-1,37	60,60	62,36	60,01	62,36	40K	7
15/02/2024	-4,91%	-3,20	61,97	62,12	61,97	62,12	13K	3
14/02/2024	1,34%	0,86	65,17	65,17	65,17	65,17	3K	1
09/02/2024	-0,94%	-0,61	64,31	65,00	64,30	65,00	3K	3
08/02/2024	1,45%	0,93	64,92	64,14	63,35	65,40	5K	5
07/02/2024	-8,13%	-5,66	63,99	67,73	63,98	67,73	19K	10
06/02/2024	-0,98%	-0,69	69,65	70,00	69,51	70,00	29K	10
05/02/2024	-1,76%	-1,26	70,34	72,17	69,94	72,17	72K	6
02/02/2024	-0,01%	-0,01	71,60	71,89	71,60	71,89	12K	3
01/02/2024	-2,01%	-1,47	71,61	73,71	71,61	73,71	17K	5
31/01/2024	7,19%	4,90	73,08	71,61	71,61	76,86	12K	12
30/01/2024	0,81%	0,55	68,18	68,18	68,18	68,18	1K	1
29/01/2024	-0,19%	-0,13	67,63	67,63	67,63	67,63	946	1
26/01/2024	-1,22%	-0,84	67,76	67,76	67,76	67,76	2K	1
25/01/2024	5,26%	3,43	68,60	69,29	68,60	69,29	6K	2
24/01/2024	-4,32%	-2,94	65,17	66,36	65,17	66,36	2K	2
23/01/2024	-1,22%	-0,84	68,11	69,00	67,76	69,00	37K	8
22/01/2024	6,21%	4,03	68,95	66,64	66,06	68,95	89K	9
19/01/2024	0,28%	0,18	64,92	65,15	64,92	65,15	1K	2
18/01/2024	1,63%	1,04	64,74	64,56	64,00	64,74	899	3
17/01/2024	-2,26%	-1,47	63,70	63,42	63,42	63,70	2K	2
16/01/2024	1,83%	1,17	65,17	66,06	65,17	66,54	589	3
15/01/2024	-2,84%	-1,87	64,00	64,00	64,00	64,00	20K	2
12/01/2024	1,93%	1,25	65,87	65,87	65,87	65,87	3K	1
11/01/2024	-7,41%	-5,17	64,62	67,80	64,62	67,80	3K	4
10/01/2024	-0,14%	-0,10	69,79	69,36	69,36	70,58	71K	3
09/01/2024	-	-	69,89	70,49	69,89	70,49	5K	4

Date,Open,High,Low,Close,Volume
25-Jul-24,66.01,66.01,64.96,64.96,8260
24-Jul-24,65.63,66.19,65.63,66.19,26429
23-Jul-24,64.50,65.69,64.50,65.62,327
22-Jul-24,63.29,63.66,62.71,63.60,945
18-Jul-24,65.94,65.94,65.75,65.75,3024
17-Jul-24,65.00,65.06,64.93,65.06,28634
12-Jul-24,62.99,62.99,62.45,62.46,64270
11-Jul-24,64.11,64.34,64.11,64.34,4984
10-Jul-24,63.58,63.58,62.91,63.06,1263
09-Jul-24,62.05,62.05,62.05,62.05,186
08-Jul-24,62.59,62.59,61.45,61.45,21958
05-Jul-24,64.16,64.44,61.00,64.44,134019
03-Jul-24,62.19,66.54,62.19,63.96,149053
02-Jul-24,59.86,60.82,59.00,60.82,11418
01-Jul-24,57.70,57.70,57.17,57.17,12490
28-Jun-24,57.81,58.05,57.40,57.40,3274
27-Jun-24,56.17,56.17,55.84,56.10,4434
26-Jun-24,55.14,55.14,55.00,55.08,6216
25-Jun-24,54.84,55.55,54.60,55.55,63880
24-Jun-24,54.21,55.80,54.21,55.80,7250
21-Jun-24,54.90,54.90,54.90,54.90,1647
20-Jun-24,52.60,54.50,52.48,54.50,8263
19-Jun-24,50.95,52.00,50.58,52.00,1239
18-Jun-24,53.20,53.60,52.40,52.40,14723
17-Jun-24,54.44,56.45,54.42,56.45,2191
14-Jun-24,55.50,55.50,55.50,55.50,388
13-Jun-24,56.70,56.70,55.50,55.50,7552
12-Jun-24,58.44,60.03,57.56,59.70,105417
11-Jun-24,65.28,65.28,57.30,58.86,282324
10-Jun-24,63.48,63.92,63.48,63.92,5748
07-Jun-24,63.47,63.78,63.47,63.78,12260
06-Jun-24,63.11,63.35,63.11,63.11,2278
05-Jun-24,64.20,64.20,64.20,64.20,1412
04-Jun-24,65.09,65.09,64.68,64.68,8538
03-Jun-24,63.64,68.97,63.64,68.04,18819
31-May-24,63.28,63.28,61.79,62.04,77659
29-May-24,61.26,61.26,60.67,60.67,546
28-May-24,61.36,61.36,61.15,61.26,1898
27-May-24,62.16,62.16,60.45,60.45,682
24-May-24,61.44,62.16,61.44,62.16,4097
23-May-24,60.66,60.66,60.49,60.49,9153
22-May-24,62.23,62.76,62.10,62.76,144899
21-May-24,61.44,62.76,61.44,62.16,4547
20-May-24,62.70,62.70,60.90,61.44,114154
17-May-24,63.80,64.48,61.68,61.74,27725
16-May-24,64.63,65.10,64.50,65.10,306852
15-May-24,63.98,64.92,63.96,64.92,113829
14-May-24,67.76,67.76,63.06,63.42,33290
13-May-24,67.76,67.76,67.76,67.76,2100
10-May-24,66.61,67.70,66.61,67.13,21992
09-May-24,66.60,66.60,66.60,66.60,466
08-May-24,64.54,65.54,64.54,65.54,27144
07-May-24,66.57,66.57,65.14,65.14,4368
06-May-24,65.60,68.46,65.60,68.04,168758
03-May-24,71.53,73.00,65.59,65.59,177275
02-May-24,62.40,71.02,62.40,69.96,89687
30-Apr-24,62.47,62.47,59.76,59.76,34000
29-Apr-24,63.60,63.60,62.58,62.58,13814
26-Apr-24,61.38,61.98,60.90,61.02,16746
25-Apr-24,65.31,65.31,63.98,65.17,8569
24-Apr-24,64.93,65.31,64.93,65.31,1493
23-Apr-24,64.25,66.58,64.25,65.58,7072
22-Apr-24,65.64,65.64,63.24,64.14,160192
19-Apr-24,60.44,64.98,60.44,64.74,90813
18-Apr-24,56.77,58.50,56.77,58.02,14205
17-Apr-24,55.00,56.40,55.00,56.40,113203
16-Apr-24,54.70,54.90,54.70,54.90,1586
15-Apr-24,55.98,55.98,55.98,55.98,1455
12-Apr-24,56.70,56.70,55.98,55.98,29054
11-Apr-24,54.25,57.81,54.25,57.81,6613
10-Apr-24,54.90,54.90,51.65,54.14,10799
09-Apr-24,55.83,55.83,54.95,55.20,38516
08-Apr-24,58.74,58.74,55.98,55.98,56049
05-Apr-24,61.01,66.51,60.66,66.51,6241
04-Apr-24,61.81,61.88,61.60,61.81,6852
03-Apr-24,59.52,65.00,59.28,65.00,10744
02-Apr-24,58.98,59.28,58.98,59.28,3784
01-Apr-24,58.68,59.64,58.68,59.64,1595
28-Mar-24,58.38,59.40,58.38,58.68,14893
27-Mar-24,57.54,58.38,57.54,58.38,2969
26-Mar-24,56.94,57.06,56.70,56.70,2269
25-Mar-24,56.20,56.69,56.20,56.69,4754
22-Mar-24,56.88,56.88,56.88,56.88,1592
21-Mar-24,59.04,59.04,59.04,59.04,7616
20-Mar-24,56.28,60.73,55.88,60.72,30355
19-Mar-24,56.34,56.34,56.34,56.34,2253
18-Mar-24,55.98,56.02,55.86,56.02,2464
15-Mar-24,56.22,56.22,56.00,56.10,18483
14-Mar-24,55.00,55.80,55.00,55.74,21670
13-Mar-24,58.18,58.18,58.18,58.18,1105
12-Mar-24,59.95,60.44,57.24,57.41,28443
11-Mar-24,55.47,58.10,55.47,58.10,16054
08-Mar-24,54.32,54.50,54.32,54.50,22586
07-Mar-24,52.40,54.14,52.40,53.75,1611
06-Mar-24,50.85,52.05,50.85,51.81,5292
05-Mar-24,50.99,51.05,50.60,50.85,16928
04-Mar-24,54.29,54.29,50.65,51.35,50207
01-Mar-24,54.33,54.38,54.30,54.38,3367
29-Feb-24,56.35,58.91,55.10,55.10,6000
28-Feb-24,56.28,56.28,56.28,56.28,956
27-Feb-24,54.80,55.02,54.08,55.02,10496
26-Feb-24,56.28,56.28,55.38,55.38,4160
23-Feb-24,58.32,58.32,55.05,55.38,20595
22-Feb-24,58.80,58.80,58.00,58.00,4955
21-Feb-24,58.14,58.14,58.14,58.14,465
20-Feb-24,58.99,59.88,58.77,58.97,7407
19-Feb-24,60.49,66.00,60.49,66.00,511
16-Feb-24,62.36,62.36,60.01,60.60,39806
15-Feb-24,62.12,62.12,61.97,61.97,13166
14-Feb-24,65.17,65.17,65.17,65.17,2541
09-Feb-24,65.00,65.00,64.30,64.31,3410
08-Feb-24,64.14,65.40,63.35,64.92,5396
07-Feb-24,67.73,67.73,63.98,63.99,18766
06-Feb-24,70.00,70.00,69.51,69.65,28669
05-Feb-24,72.17,72.17,69.94,70.34,71959
02-Feb-24,71.89,71.89,71.60,71.60,11850
01-Feb-24,73.71,73.71,71.61,71.61,17275
31-Jan-24,71.61,76.86,71.61,73.08,11764
30-Jan-24,68.18,68.18,68.18,68.18,1090
29-Jan-24,67.63,67.63,67.63,67.63,946
26-Jan-24,67.76,67.76,67.76,67.76,2236
25-Jan-24,69.29,69.29,68.60,68.60,6175
24-Jan-24,66.36,66.36,65.17,65.17,2478
23-Jan-24,69.00,69.00,67.76,68.11,36582
22-Jan-24,66.64,68.95,66.06,68.95,89299
19-Jan-24,65.15,65.15,64.92,64.92,1493
18-Jan-24,64.56,64.74,64.00,64.74,899
17-Jan-24,63.42,63.70,63.42,63.70,1776
16-Jan-24,66.06,66.54,65.17,65.17,589
15-Jan-24,64.00,64.00,64.00,64.00,20160
12-Jan-24,65.87,65.87,65.87,65.87,3293
11-Jan-24,67.80,67.80,64.62,64.62,3429
10-Jan-24,69.36,70.58,69.36,69.79,71156
09-Jan-24,70.49,70.49,69.89,69.89,4686

*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: C1BS34