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
30/06/2022	-0,45%	-0,59	129,35	129,22	129,22	129,61	3K	13
29/06/2022	-3,22%	-4,33	129,94	130,00	129,87	130,00	19K	5
28/06/2022	-1,42%	-1,93	134,27	134,27	134,27	134,27	4K	1
27/06/2022	1,09%	1,47	136,20	136,11	136,11	136,20	55K	2
24/06/2022	5,92%	7,53	134,73	135,83	134,73	135,83	197K	3
23/06/2022	0,53%	0,67	127,20	126,48	126,48	127,20	11K	3
22/06/2022	0,10%	0,13	126,53	126,96	126,53	126,96	8K	2
21/06/2022	-1,19%	-1,52	126,40	127,31	126,40	127,31	14K	2
17/06/2022	-1,80%	-2,34	127,92	124,31	124,31	127,92	4K	5
15/06/2022	-0,87%	-1,14	130,26	130,26	130,26	130,26	521	1
14/06/2022	0,07%	0,09	131,40	133,40	130,10	133,40	19K	10

13/06/2022	-6,15%	-8,60	131,31	135,78	131,31	135,78	14K	4
10/06/2022	-2,94%	-4,24	139,91	140,56	139,91	143,18	16K	6
09/06/2022	-2,54%	-3,75	144,15	144,00	144,00	144,15	19K	2
07/06/2022	0,93%	1,36	147,90	147,90	147,90	147,90	2K	1
06/06/2022	-0,10%	-0,14	146,54	147,00	146,54	147,00	13K	2
03/06/2022	-2,89%	-4,36	146,68	146,85	146,68	146,85	293	2
02/06/2022	-2,68%	-4,16	151,04	147,25	147,25	151,04	9K	7
01/06/2022	-4,53%	-7,36	155,20	155,20	155,20	155,20	23K	1
31/05/2022	1,25%	2,00	162,56	164,46	159,82	164,46	82K	10
27/05/2022	4,74%	7,27	160,56	158,70	158,70	161,70	26K	3
26/05/2022	-1,64%	-2,56	153,29	157,00	153,29	157,00	4K	2
25/05/2022	2,43%	3,69	155,85	156,30	154,80	156,30	7K	4
24/05/2022	-4,03%	-6,39	152,16	152,48	152,16	152,48	7K	2
23/05/2022	0,72%	1,14	158,55	157,41	157,41	159,65	34K	3
20/05/2022	-1,67%	-2,67	157,41	155,41	155,41	157,41	33K	2
19/05/2022	1,91%	3,00	160,08	157,60	157,60	160,08	10K	2
18/05/2022	-2,15%	-3,45	157,08	158,80	157,08	158,80	33K	4
17/05/2022	13,03%	18,50	160,53	157,76	157,76	160,53	342K	5
16/05/2022	-0,91%	-1,30	142,03	145,18	142,03	145,18	2K	2
13/05/2022	3,94%	5,43	143,33	143,22	142,48	143,33	6K	3
12/05/2022	-0,56%	-0,77	137,90	140,56	137,90	140,56	3K	2
11/05/2022	-1,67%	-2,35	138,67	141,40	138,67	141,40	8K	2
10/05/2022	-1,34%	-1,92	141,02	143,64	140,14	143,64	174K	9
09/05/2022	2,21%	3,09	142,94	139,58	139,44	142,94	32K	15
06/05/2022	-5,51%	-8,16	139,85	144,45	139,85	144,45	151K	12
05/05/2022	0,28%	0,42	148,01	148,05	148,01	148,05	18K	2
04/05/2022	-0,08%	-0,12	147,59	147,90	147,59	147,90	95K	2
03/05/2022	-4,13%	-6,36	147,71	147,38	147,38	147,71	24K	2
02/05/2022	6,87%	9,91	154,07	151,60	150,92	154,07	34K	16
29/04/2022	0,18%	0,26	144,16	145,46	144,16	145,46	33K	2
28/04/2022	0,02%	0,03	143,90	143,90	143,90	143,90	6K	1
27/04/2022	-2,03%	-2,98	143,87	145,00	143,87	145,00	3K	2
26/04/2022	-3,76%	-5,73	146,85	149,85	146,05	151,05	271K	1.150
25/04/2022	2,78%	4,13	152,58	151,73	151,73	152,58	8K	4
22/04/2022	-3,81%	-5,88	148,45	151,35	148,45	151,35	9K	4
20/04/2022	-8,94%	-15,16	154,33	155,01	149,25	155,20	126K	18
19/04/2022	1,56%	2,61	169,49	169,49	169,49	169,49	6K	1
18/04/2022	-2,56%	-4,39	166,88	166,88	166,88	166,88	3K	1
14/04/2022	0,75%	1,27	171,27	171,27	171,27	171,27	11K	1
13/04/2022	1,21%	2,04	170,00	170,00	170,00	170,00	10K	1
12/04/2022	-0,80%	-1,36	167,96	169,10	167,96	169,10	16K	8
11/04/2022	-0,33%	-0,56	169,32	172,72	168,98	172,72	7K	10
08/04/2022	1,55%	2,60	169,88	169,42	169,42	169,88	111K	2
07/04/2022	-1,61%	-2,74	167,28	165,15	165,15	167,28	8K	5
06/04/2022	-0,49%	-0,83	170,02	169,68	169,68	170,02	76K	2
05/04/2022	-1,48%	-2,56	170,85	175,55	170,68	175,55	41K	78
04/04/2022	0,24%	0,41	173,41	169,49	168,13	174,54	66K	6
01/04/2022	-4,59%	-8,33	173,00	174,45	172,80	175,50	157K	191
31/03/2022	-0,83%	-1,52	181,33	179,64	179,64	181,33	7K	6
30/03/2022	1,08%	1,95	182,85	182,82	182,80	183,06	53K	6
29/03/2022	0,99%	1,77	180,90	179,95	179,95	182,14	54K	102
28/03/2022	-2,43%	-4,47	179,13	178,47	178,02	179,13	73K	37
25/03/2022	0,33%	0,60	183,60	184,00	183,60	184,00	33K	3
24/03/2022	0,76%	1,38	183,00	182,15	181,80	183,00	43K	5
23/03/2022	-2,23%	-4,14	181,62	187,20	181,08	187,20	13K	18
22/03/2022	3,30%	5,94	185,76	183,35	183,35	187,05	64K	13
21/03/2022	-1,42%	-2,59	179,82	180,12	179,25	181,40	82K	4
18/03/2022	-1,21%	-2,23	182,41	183,48	181,44	183,48	41K	5
17/03/2022	0,07%	0,13	184,64	184,86	184,50	184,86	108K	8
16/03/2022	1,32%	2,41	184,51	184,95	184,32	184,95	45K	5
15/03/2022	-1,45%	-2,68	182,10	180,70	177,84	182,10	144K	13
14/03/2022	12,11%	19,96	184,78	176,00	176,00	184,78	68K	7
11/03/2022	-0,15%	-0,25	164,82	166,09	164,82	166,09	68K	5
10/03/2022	-2,87%	-4,88	165,07	168,54	165,07	168,54	4K	4
09/03/2022	0,03%	0,05	169,95	174,25	169,15	174,25	76K	9
08/03/2022	-0,96%	-1,64	169,90	170,32	169,90	177,68	100K	11
07/03/2022	-0,67%	-1,16	171,54	171,54	171,54	171,54	11K	1
04/03/2022	-2,44%	-4,32	172,70	173,81	171,00	175,55	231K	303
03/03/2022	-1,89%	-3,41	177,02	176,25	173,70	177,65	344K	1.413
02/03/2022	18,15%	27,72	180,43	170,51	170,51	182,24	151K	28
25/02/2022	3,81%	5,61	152,71	148,25	148,00	152,85	204K	237
24/02/2022	4,22%	5,96	147,10	143,00	142,80	148,00	180K	113
23/02/2022	0,24%	0,34	141,14	140,70	139,86	144,20	173K	322
22/02/2022	-4,86%	-7,20	140,80	142,47	140,80	146,50	94K	30
21/02/2022	1,30%	1,90	148,00	154,99	146,00	154,99	17K	6
18/02/2022	-3,85%	-5,85	146,10	152,00	142,80	152,00	180K	192
17/02/2022	0,85%	1,28	151,95	151,00	150,67	152,55	109K	13
16/02/2022	-18,45%	-34,08	150,67	163,59	144,40	163,59	530K	85
15/02/2022	0,87%	1,59	184,75	185,07	184,75	186,48	77K	3
14/02/2022	-3,21%	-6,08	183,16	185,60	183,16	185,60	18K	3
11/02/2022	1,32%	2,47	189,24	189,24	189,24	189,24	22K	1
10/02/2022	-0,04%	-0,07	186,77	188,48	186,39	189,24	34K	47
09/02/2022	3,32%	6,01	186,84	184,00	184,00	186,84	16K	4
08/02/2022	0,36%	0,65	180,83	180,18	179,64	182,16	109K	89
07/02/2022	0,85%	1,51	180,18	178,67	178,02	180,70	37K	16
04/02/2022	2,14%	3,74	178,67	176,14	174,42	179,35	32K	83
03/02/2022	1,26%	2,18	174,93	172,74	172,74	177,65	31K	83
02/02/2022	-2,76%	-4,91	172,75	178,20	172,75	178,20	45K	36
01/02/2022	0,41%	0,72	177,66	177,39	175,58	180,00	59K	22
31/01/2022	0,47%	0,82	176,94	173,93	173,75	177,66	78K	29
28/01/2022	3,19%	5,44	176,12	170,68	170,68	176,30	22K	14
27/01/2022	-1,02%	-1,76	170,68	170,68	170,68	170,68	22K	1
26/01/2022	-3,13%	-5,58	172,44	179,12	169,92	179,28	56K	313
25/01/2022	0,98%	1,73	178,02	176,94	175,31	180,00	40K	32
24/01/2022	2,49%	4,29	176,29	170,00	170,00	176,29	94K	196
21/01/2022	-7,34%	-13,63	172,00	179,69	171,90	179,69	12K	5
20/01/2022	-4,12%	-7,97	185,63	190,00	185,44	190,00	32K	78
19/01/2022	-0,92%	-1,80	193,60	197,60	193,60	197,60	14K	2
18/01/2022	-2,37%	-4,74	195,40	206,00	193,60	206,00	100K	297
17/01/2022	-1,21%	-2,46	200,14	200,14	200,14	200,14	200	1
14/01/2022	1,45%	2,90	202,60	198,40	198,40	203,00	32K	34
13/01/2022	0,97%	1,91	199,70	197,79	169,97	203,86	20K	88
12/01/2022	0,40%	0,79	197,79	197,79	197,79	197,79	197	1
10/01/2022	-0,97%	-1,93	197,00	206,80	196,40	206,81	122K	527
07/01/2022	6,40%	11,97	198,93	189,02	189,02	200,45	153K	12
06/01/2022	-0,59%	-1,11	186,96	188,00	186,96	189,81	48K	6
05/01/2022	0,31%	0,58	188,07	190,50	187,90	190,50	79K	7
04/01/2022	1,74%	3,21	187,49	185,94	185,94	188,80	155K	4
03/01/2022	6,84%	11,79	184,28	180,69	180,69	185,81	10K	10
30/12/2021	1,27%	2,16	172,49	173,00	172,49	175,60	151K	66
29/12/2021	-0,30%	-0,52	170,33	170,76	169,15	172,21	16K	35
28/12/2021	1,11%	1,87	170,85	171,53	170,85	171,87	12K	68
27/12/2021	-2,12%	-3,66	168,98	170,68	168,81	171,53	6K	22
23/12/2021	4,11%	6,82	172,64	170,07	169,12	173,33	24K	125
22/12/2021	-3,31%	-5,68	165,82	165,30	165,30	168,10	63K	4
21/12/2021	4,87%	7,96	171,50	167,84	167,84	171,55	2K	5
20/12/2021	-3,69%	-6,26	163,54	162,18	161,84	163,71	21K	128
17/12/2021	0,59%	0,99	169,80	169,80	169,80	169,80	339	1
16/12/2021	0,36%	0,61	168,81	173,00	168,47	173,00	38K	28
15/12/2021	-0,59%	-1,00	168,20	169,20	167,96	169,20	10K	5
14/12/2021	-1,37%	-2,35	169,20	171,55	168,30	171,55	2K	4
13/12/2021	-1,82%	-3,18	171,55	171,55	171,55	171,55	343	2
10/12/2021	-	-	174,73	174,65	173,71	174,73	148K	178

Date,Open,High,Low,Close,Volume
30-Jun-22,129.22,129.61,129.22,129.35,3237
29-Jun-22,130.00,130.00,129.87,129.94,18839
28-Jun-22,134.27,134.27,134.27,134.27,3625
27-Jun-22,136.11,136.20,136.11,136.20,54752
24-Jun-22,135.83,135.83,134.73,134.73,196896
23-Jun-22,126.48,127.20,126.48,127.20,10656
22-Jun-22,126.96,126.96,126.53,126.53,8363
21-Jun-22,127.31,127.31,126.40,126.40,13678
17-Jun-22,124.31,127.92,124.31,127.92,4335
15-Jun-22,130.26,130.26,130.26,130.26,521
14-Jun-22,133.40,133.40,130.10,131.40,18571
13-Jun-22,135.78,135.78,131.31,131.31,13823
10-Jun-22,140.56,143.18,139.91,139.91,16399
09-Jun-22,144.00,144.15,144.00,144.15,18592
07-Jun-22,147.90,147.90,147.90,147.90,2070
06-Jun-22,147.00,147.00,146.54,146.54,13193
03-Jun-22,146.85,146.85,146.68,146.68,293
02-Jun-22,147.25,151.04,147.25,151.04,9331
01-Jun-22,155.20,155.20,155.20,155.20,23124
31-May-22,164.46,164.46,159.82,162.56,81860
27-May-22,158.70,161.70,158.70,160.56,25783
26-May-22,157.00,157.00,153.29,153.29,4022
25-May-22,156.30,156.30,154.80,155.85,7159
24-May-22,152.48,152.48,152.16,152.16,6849
23-May-22,157.41,159.65,157.41,158.55,34428
20-May-22,155.41,157.41,155.41,157.41,32705
19-May-22,157.60,160.08,157.60,160.08,10350
18-May-22,158.80,158.80,157.08,157.08,33472
17-May-22,157.76,160.53,157.76,160.53,341665
16-May-22,145.18,145.18,142.03,142.03,2136
13-May-22,143.22,143.33,142.48,143.33,6156
12-May-22,140.56,140.56,137.90,137.90,2773
11-May-22,141.40,141.40,138.67,138.67,8331
10-May-22,143.64,143.64,140.14,141.02,173515
09-May-22,139.58,142.94,139.44,142.94,32370
06-May-22,144.45,144.45,139.85,139.85,151444
05-May-22,148.05,148.05,148.01,148.01,17763
04-May-22,147.90,147.90,147.59,147.59,95061
03-May-22,147.38,147.71,147.38,147.71,24200
02-May-22,151.60,154.07,150.92,154.07,33621
29-Apr-22,145.46,145.46,144.16,144.16,33247
28-Apr-22,143.90,143.90,143.90,143.90,5612
27-Apr-22,145.00,145.00,143.87,143.87,3029
26-Apr-22,149.85,151.05,146.05,146.85,271372
25-Apr-22,151.73,152.58,151.73,152.58,8359
22-Apr-22,151.35,151.35,148.45,148.45,9106
20-Apr-22,155.01,155.20,149.25,154.33,126226
19-Apr-22,169.49,169.49,169.49,169.49,6271
18-Apr-22,166.88,166.88,166.88,166.88,2503
14-Apr-22,171.27,171.27,171.27,171.27,11303
13-Apr-22,170.00,170.00,170.00,170.00,9690
12-Apr-22,169.10,169.10,167.96,167.96,16477
11-Apr-22,172.72,172.72,168.98,169.32,6772
08-Apr-22,169.42,169.88,169.42,169.88,111049
07-Apr-22,165.15,167.28,165.15,167.28,8320
06-Apr-22,169.68,170.02,169.68,170.02,75826
05-Apr-22,175.55,175.55,170.68,170.85,41039
04-Apr-22,169.49,174.54,168.13,173.41,66356
01-Apr-22,174.45,175.50,172.80,173.00,157323
31-Mar-22,179.64,181.33,179.64,181.33,6655
30-Mar-22,182.82,183.06,182.80,182.85,53414
29-Mar-22,179.95,182.14,179.95,180.90,53776
28-Mar-22,178.47,179.13,178.02,179.13,73338
25-Mar-22,184.00,184.00,183.60,183.60,33072
24-Mar-22,182.15,183.00,181.80,183.00,43429
23-Mar-22,187.20,187.20,181.08,181.62,13351
22-Mar-22,183.35,187.05,183.35,185.76,64477
21-Mar-22,180.12,181.40,179.25,179.82,82006
18-Mar-22,183.48,183.48,181.44,182.41,41154
17-Mar-22,184.86,184.86,184.50,184.64,108004
16-Mar-22,184.95,184.95,184.32,184.51,45109
15-Mar-22,180.70,182.10,177.84,182.10,144424
14-Mar-22,176.00,184.78,176.00,184.78,67613
11-Mar-22,166.09,166.09,164.82,164.82,67607
10-Mar-22,168.54,168.54,165.07,165.07,4464
09-Mar-22,174.25,174.25,169.15,169.95,76387
08-Mar-22,170.32,177.68,169.90,169.90,99873
07-Mar-22,171.54,171.54,171.54,171.54,10807
04-Mar-22,173.81,175.55,171.00,172.70,231266
03-Mar-22,176.25,177.65,173.70,177.02,343947
02-Mar-22,170.51,182.24,170.51,180.43,150758
25-Feb-22,148.25,152.85,148.00,152.71,204154
24-Feb-22,143.00,148.00,142.80,147.10,179665
23-Feb-22,140.70,144.20,139.86,141.14,173090
22-Feb-22,142.47,146.50,140.80,140.80,94054
21-Feb-22,154.99,154.99,146.00,148.00,16876
18-Feb-22,152.00,152.00,142.80,146.10,179658
17-Feb-22,151.00,152.55,150.67,151.95,109452
16-Feb-22,163.59,163.59,144.40,150.67,530153
15-Feb-22,185.07,186.48,184.75,184.75,76881
14-Feb-22,185.60,185.60,183.16,183.16,18159
11-Feb-22,189.24,189.24,189.24,189.24,21951
10-Feb-22,188.48,189.24,186.39,186.77,34285
09-Feb-22,184.00,186.84,184.00,186.84,16246
08-Feb-22,180.18,182.16,179.64,180.83,109019
07-Feb-22,178.67,180.70,178.02,180.18,36835
04-Feb-22,176.14,179.35,174.42,178.67,32446
03-Feb-22,172.74,177.65,172.74,174.93,31022
02-Feb-22,178.20,178.20,172.75,172.75,45355
01-Feb-22,177.39,180.00,175.58,177.66,58631
31-Jan-22,173.93,177.66,173.75,176.94,78412
28-Jan-22,170.68,176.30,170.68,176.12,21765
27-Jan-22,170.68,170.68,170.68,170.68,22188
26-Jan-22,179.12,179.28,169.92,172.44,55997
25-Jan-22,176.94,180.00,175.31,178.02,40298
24-Jan-22,170.00,176.29,170.00,176.29,93903
21-Jan-22,179.69,179.69,171.90,172.00,11617
20-Jan-22,190.00,190.00,185.44,185.63,31799
19-Jan-22,197.60,197.60,193.60,193.60,14422
18-Jan-22,206.00,206.00,193.60,195.40,99877
17-Jan-22,200.14,200.14,200.14,200.14,200
14-Jan-22,198.40,203.00,198.40,202.60,32367
13-Jan-22,197.79,203.86,169.97,199.70,20463
12-Jan-22,197.79,197.79,197.79,197.79,197
10-Jan-22,206.80,206.81,196.40,197.00,122210
07-Jan-22,189.02,200.45,189.02,198.93,153381
06-Jan-22,188.00,189.81,186.96,186.96,47532
05-Jan-22,190.50,190.50,187.90,188.07,78852
04-Jan-22,185.94,188.80,185.94,187.49,155049
03-Jan-22,180.69,185.81,180.69,184.28,9620
30-Dec-21,173.00,175.60,172.49,172.49,151119
29-Dec-21,170.76,172.21,169.15,170.33,15687
28-Dec-21,171.53,171.87,170.85,170.85,12000
27-Dec-21,170.68,171.53,168.81,168.98,5797
23-Dec-21,170.07,173.33,169.12,172.64,23692
22-Dec-21,165.30,168.10,165.30,165.82,63213
21-Dec-21,167.84,171.55,167.84,171.50,2396
20-Dec-21,162.18,163.71,161.84,163.54,20815
17-Dec-21,169.80,169.80,169.80,169.80,339
16-Dec-21,173.00,173.00,168.47,168.81,38469
15-Dec-21,169.20,169.20,167.96,168.20,9594
14-Dec-21,171.55,171.55,168.30,169.20,1688
13-Dec-21,171.55,171.55,171.55,171.55,343
10-Dec-21,174.65,174.73,173.71,174.73,147655

*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