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
01/12/2023	9,33%	6,58	77,07	70,49	70,49	77,07	15K	42
30/11/2023	0,17%	0,12	70,49	70,37	70,37	70,49	2K	2
29/11/2023	4,02%	2,72	70,37	69,37	69,37	70,37	4K	4
28/11/2023	-2,38%	-1,65	67,65	67,65	67,65	67,65	2K	1
27/11/2023	-0,72%	-0,50	69,30	68,81	68,81	69,50	6K	3
24/11/2023	0,36%	0,25	69,80	69,55	69,55	69,85	1K	3
22/11/2023	0,80%	0,55	69,55	68,98	68,98	69,55	25K	5
21/11/2023	1,23%	0,84	69,00	68,16	66,92	69,00	49K	6
20/11/2023	4,99%	3,24	68,16	65,76	65,76	68,44	3K	5
17/11/2023	5,56%	3,42	64,92	63,11	63,11	64,92	1K	2
16/11/2023	0,49%	0,30	61,50	61,26	61,26	61,50	18K	2

14/11/2023	4,12%	2,42	61,20	62,25	61,20	63,75	6K	4
13/11/2023	-0,98%	-0,58	58,78	58,78	58,78	58,78	352	1
10/11/2023	0,15%	0,09	59,36	59,16	58,80	59,36	3K	3
09/11/2023	2,90%	1,67	59,27	59,27	59,27	59,27	3K	1
08/11/2023	-7,69%	-4,80	57,60	57,57	57,57	57,96	3K	4
07/11/2023	1,99%	1,22	62,40	61,18	61,18	62,70	6K	5
06/11/2023	-9,35%	-6,31	61,18	65,38	61,18	65,38	11K	2
03/11/2023	27,05%	14,37	67,49	59,68	59,68	67,49	33K	15
01/11/2023	-3,35%	-1,84	53,12	54,60	52,70	54,60	8K	7
31/10/2023	-1,77%	-0,99	54,96	55,95	54,96	55,95	940	2
30/10/2023	3,92%	2,11	55,95	53,84	53,84	55,95	1K	6
27/10/2023	-2,45%	-1,35	53,84	53,84	53,84	53,84	1K	1
26/10/2023	0,09%	0,05	55,19	55,14	54,55	55,19	1K	5
25/10/2023	-1,61%	-0,90	55,14	56,04	54,96	56,04	7K	6
24/10/2023	-1,79%	-1,02	56,04	57,06	56,04	57,06	113	2
23/10/2023	-2,08%	-1,21	57,06	58,27	56,40	58,27	14K	6
20/10/2023	-3,65%	-2,21	58,27	60,48	58,27	60,48	5K	8
19/10/2023	-2,53%	-1,57	60,48	62,05	60,48	62,05	9K	2
18/10/2023	-0,08%	-0,05	62,05	62,05	62,05	62,05	1K	1
17/10/2023	0,15%	0,09	62,10	63,12	62,10	63,12	42K	8
16/10/2023	1,42%	0,87	62,01	62,01	62,01	62,01	2K	1
13/10/2023	-0,10%	-0,06	61,14	61,14	61,14	61,14	1K	7
11/10/2023	-2,11%	-1,32	61,20	62,53	61,20	62,53	4K	4
10/10/2023	1,46%	0,90	62,52	62,86	62,52	63,13	4K	5
09/10/2023	-0,19%	-0,12	61,62	59,22	59,22	61,62	15K	34
06/10/2023	1,60%	0,97	61,74	60,77	60,77	61,74	96K	15
05/10/2023	0,18%	0,11	60,77	60,66	59,75	60,77	13K	6
04/10/2023	-2,03%	-1,26	60,66	61,44	60,24	61,44	43K	136
03/10/2023	-2,55%	-1,62	61,92	61,92	61,92	61,92	619	1
02/10/2023	-2,20%	-1,43	63,54	64,19	63,30	64,19	2K	3
29/09/2023	0,36%	0,23	64,97	64,97	64,97	64,97	649	1
28/09/2023	0,28%	0,18	64,74	64,74	64,74	64,74	712	1
27/09/2023	3,16%	1,98	64,56	64,56	64,08	65,16	3K	43
26/09/2023	0,08%	0,05	62,58	62,58	62,58	62,58	688	1
25/09/2023	0,60%	0,37	62,53	62,17	61,92	62,80	8K	7
22/09/2023	-5,90%	-3,90	62,16	64,50	62,16	64,50	6K	5
21/09/2023	1,40%	0,91	66,06	66,06	66,06	66,06	990	1
20/09/2023	-2,44%	-1,63	65,15	65,15	65,15	65,15	130	1
19/09/2023	1,27%	0,84	66,78	65,94	65,94	66,78	21K	3
18/09/2023	-3,77%	-2,58	65,94	66,80	65,80	66,80	2K	4
15/09/2023	0,91%	0,62	68,52	67,90	67,90	68,74	1K	4
14/09/2023	4,46%	2,90	67,90	64,81	64,81	67,90	6K	4
13/09/2023	-3,56%	-2,40	65,00	67,40	65,00	67,40	392	2
12/09/2023	-0,53%	-0,36	67,40	67,00	67,00	67,46	3K	3
11/09/2023	-0,41%	-0,28	67,76	67,55	67,55	70,18	4K	7
08/09/2023	2,33%	1,55	68,04	65,94	65,34	68,04	6K	5
06/09/2023	-2,39%	-1,63	66,49	67,00	66,36	67,00	8K	7
05/09/2023	0,00%	0,00	68,12	69,09	68,12	69,09	64K	5
01/09/2023	-8,67%	-6,47	68,12	70,09	67,52	70,09	41K	23
31/08/2023	3,71%	2,67	74,59	74,65	74,59	75,30	8K	6
29/08/2023	0,39%	0,28	71,92	71,92	71,92	71,92	575	1
28/08/2023	1,20%	0,85	71,64	71,87	71,64	71,87	2K	2
25/08/2023	-1,35%	-0,97	70,79	71,83	70,79	71,83	2K	4
24/08/2023	-1,56%	-1,14	71,76	71,52	71,52	71,76	2K	2
23/08/2023	1,33%	0,96	72,90	71,29	71,29	72,90	3K	2
22/08/2023	-1,28%	-0,93	71,94	71,94	71,94	71,94	1K	1
21/08/2023	-0,57%	-0,42	72,87	73,44	72,87	73,44	8K	5
18/08/2023	1,09%	0,79	73,29	72,96	72,96	73,29	13K	4
17/08/2023	-2,89%	-2,16	72,50	73,00	72,50	73,00	1K	2
16/08/2023	-3,34%	-2,58	74,66	75,97	74,66	75,97	2K	2
15/08/2023	5,09%	3,74	77,24	74,13	74,13	77,24	4K	3
14/08/2023	-1,80%	-1,35	73,50	73,14	72,96	73,50	11K	5
11/08/2023	-1,34%	-1,02	74,85	74,80	74,16	74,85	8K	4
10/08/2023	-2,04%	-1,58	75,87	75,87	75,87	75,87	606	1
09/08/2023	-2,11%	-1,67	77,45	77,73	77,45	77,84	10K	7
08/08/2023	0,51%	0,40	79,12	81,29	75,99	81,36	133K	9
07/08/2023	3,31%	2,52	78,72	78,82	78,72	79,22	3K	5
04/08/2023	2,71%	2,01	76,20	76,23	75,95	76,91	3K	4
03/08/2023	-2,23%	-1,69	74,19	73,40	73,29	74,19	24K	4
02/08/2023	-1,53%	-1,18	75,88	76,31	75,88	76,31	303	2
01/08/2023	2,22%	1,67	77,06	77,12	77,06	77,12	3K	2
31/07/2023	4,16%	3,01	75,39	73,83	73,83	75,41	2K	17
28/07/2023	1,53%	1,09	72,38	71,47	71,47	72,38	3K	3
27/07/2023	-1,70%	-1,23	71,29	72,47	71,29	72,47	63K	20
26/07/2023	0,97%	0,70	72,52	71,82	71,82	72,66	103K	38
25/07/2023	-2,29%	-1,68	71,82	72,25	71,82	72,25	1K	17
24/07/2023	-0,24%	-0,18	73,50	74,50	73,17	74,50	9K	12
21/07/2023	-3,61%	-2,76	73,68	75,00	73,68	75,00	817	7
20/07/2023	-1,42%	-1,10	76,44	76,50	76,44	76,50	840	2
19/07/2023	3,93%	2,93	77,54	77,54	77,54	77,54	10K	2
18/07/2023	0,69%	0,51	74,61	74,05	74,05	74,63	2K	3
17/07/2023	-2,50%	-1,90	74,10	75,61	73,66	75,81	9K	9
14/07/2023	-4,04%	-3,20	76,00	77,50	76,00	77,50	1K	5
13/07/2023	-0,90%	-0,72	79,20	79,47	79,20	80,29	17K	4
12/07/2023	-2,31%	-1,89	79,92	81,81	79,92	81,81	1K	2
11/07/2023	2,80%	2,23	81,81	82,26	81,81	82,26	573	3
10/07/2023	0,18%	0,14	79,58	80,44	79,58	80,44	956	2
07/07/2023	-2,03%	-1,65	79,44	78,00	78,00	80,24	634	5
06/07/2023	3,43%	2,69	81,09	79,71	79,71	81,09	3K	2
05/07/2023	-1,75%	-1,40	78,40	78,38	78,38	78,40	3K	2
04/07/2023	-13,18%	-12,11	79,80	79,50	79,50	79,80	637	3
03/07/2023	20,18%	15,43	91,91	81,23	81,23	92,08	2K	17
30/06/2023	-1,39%	-1,08	76,48	77,60	76,48	78,32	12K	10
29/06/2023	2,81%	2,12	77,56	77,36	77,26	77,56	2K	4
28/06/2023	-0,58%	-0,44	75,44	76,88	75,44	76,88	17K	4
27/06/2023	1,70%	1,27	75,88	75,88	75,88	75,88	2K	1
26/06/2023	1,45%	1,07	74,61	74,53	74,53	74,61	4K	2
23/06/2023	-1,62%	-1,21	73,54	73,73	73,54	73,73	5K	3
22/06/2023	-1,58%	-1,20	74,75	73,74	73,74	74,75	4K	3
21/06/2023	1,25%	0,94	75,95	75,00	74,60	75,95	13K	5
20/06/2023	-5,29%	-4,19	75,01	77,00	75,01	77,00	28K	10
19/06/2023	-0,10%	-0,08	79,20	79,20	79,20	79,20	4K	1
16/06/2023	0,11%	0,09	79,28	81,28	78,00	81,28	2K	7
15/06/2023	-3,14%	-2,57	79,19	78,63	78,63	79,19	4K	3
14/06/2023	1,58%	1,27	81,76	82,00	81,76	82,00	573	2
13/06/2023	0,17%	0,14	80,49	80,49	80,49	80,49	80	1
12/06/2023	3,01%	2,35	80,35	82,31	80,35	82,31	2K	2
09/06/2023	-3,45%	-2,79	78,00	82,00	78,00	82,00	5K	8
07/06/2023	4,39%	3,40	80,79	80,26	80,26	82,21	192K	13
06/06/2023	4,51%	3,34	77,39	77,39	77,39	77,39	2K	1
05/06/2023	-3,71%	-2,85	74,05	74,05	74,05	74,05	296	1
02/06/2023	-0,89%	-0,69	76,90	77,22	76,90	77,22	2K	2
01/06/2023	-0,70%	-0,55	77,59	77,07	77,07	77,59	16K	3
31/05/2023	-1,76%	-1,40	78,14	79,54	77,94	79,54	9K	61
30/05/2023	6,75%	5,03	79,54	75,07	75,07	79,54	3K	10
26/05/2023	5,39%	3,81	74,51	75,81	73,71	75,81	18K	4
25/05/2023	-2,05%	-1,48	70,70	70,87	69,45	70,94	3K	7
24/05/2023	-3,06%	-2,28	72,18	72,26	72,18	72,26	14K	2
23/05/2023	0,03%	0,02	74,46	75,60	74,46	75,60	2K	2
22/05/2023	-1,44%	-1,09	74,44	73,90	73,28	74,64	2K	8
19/05/2023	-2,07%	-1,60	75,53	77,60	75,53	77,60	6K	2
18/05/2023	0,31%	0,24	77,13	78,32	77,05	78,32	2K	4
17/05/2023	-	-	76,89	76,00	76,00	77,21	8K	3

Date,Open,High,Low,Close,Volume
01-Dec-23,70.49,77.07,70.49,77.07,14590
30-Nov-23,70.37,70.49,70.37,70.49,1973
29-Nov-23,69.37,70.37,69.37,70.37,3658
28-Nov-23,67.65,67.65,67.65,67.65,2097
27-Nov-23,68.81,69.50,68.81,69.30,5807
24-Nov-23,69.55,69.85,69.55,69.80,1186
22-Nov-23,68.98,69.55,68.98,69.55,25330
21-Nov-23,68.16,69.00,66.92,69.00,48574
20-Nov-23,65.76,68.44,65.76,68.16,2793
17-Nov-23,63.11,64.92,63.11,64.92,1401
16-Nov-23,61.26,61.50,61.26,61.50,17707
14-Nov-23,62.25,63.75,61.20,61.20,5865
13-Nov-23,58.78,58.78,58.78,58.78,352
10-Nov-23,59.16,59.36,58.80,59.36,3295
09-Nov-23,59.27,59.27,59.27,59.27,2726
08-Nov-23,57.57,57.96,57.57,57.60,3340
07-Nov-23,61.18,62.70,61.18,62.40,6453
06-Nov-23,65.38,65.38,61.18,61.18,11077
03-Nov-23,59.68,67.49,59.68,67.49,32631
01-Nov-23,54.60,54.60,52.70,53.12,8192
31-Oct-23,55.95,55.95,54.96,54.96,940
30-Oct-23,53.84,55.95,53.84,55.95,1338
27-Oct-23,53.84,53.84,53.84,53.84,1022
26-Oct-23,55.14,55.19,54.55,55.19,1212
25-Oct-23,56.04,56.04,54.96,55.14,7166
24-Oct-23,57.06,57.06,56.04,56.04,113
23-Oct-23,58.27,58.27,56.40,57.06,13793
20-Oct-23,60.48,60.48,58.27,58.27,5099
19-Oct-23,62.05,62.05,60.48,60.48,9280
18-Oct-23,62.05,62.05,62.05,62.05,1054
17-Oct-23,63.12,63.12,62.10,62.10,41699
16-Oct-23,62.01,62.01,62.01,62.01,1860
13-Oct-23,61.14,61.14,61.14,61.14,1345
11-Oct-23,62.53,62.53,61.20,61.20,3943
10-Oct-23,62.86,63.13,62.52,62.52,3583
09-Oct-23,59.22,61.62,59.22,61.62,14576
06-Oct-23,60.77,61.74,60.77,61.74,96365
05-Oct-23,60.66,60.77,59.75,60.77,12934
04-Oct-23,61.44,61.44,60.24,60.66,42717
03-Oct-23,61.92,61.92,61.92,61.92,619
02-Oct-23,64.19,64.19,63.30,63.54,2033
29-Sep-23,64.97,64.97,64.97,64.97,649
28-Sep-23,64.74,64.74,64.74,64.74,712
27-Sep-23,64.56,65.16,64.08,64.56,2837
26-Sep-23,62.58,62.58,62.58,62.58,688
25-Sep-23,62.17,62.80,61.92,62.53,8468
22-Sep-23,64.50,64.50,62.16,62.16,5680
21-Sep-23,66.06,66.06,66.06,66.06,990
20-Sep-23,65.15,65.15,65.15,65.15,130
19-Sep-23,65.94,66.78,65.94,66.78,21480
18-Sep-23,66.80,66.80,65.80,65.94,2387
15-Sep-23,67.90,68.74,67.90,68.52,1368
14-Sep-23,64.81,67.90,64.81,67.90,6106
13-Sep-23,67.40,67.40,65.00,65.00,392
12-Sep-23,67.00,67.46,67.00,67.40,2555
11-Sep-23,67.55,70.18,67.55,67.76,3503
08-Sep-23,65.94,68.04,65.34,68.04,6265
06-Sep-23,67.00,67.00,66.36,66.49,7808
05-Sep-23,69.09,69.09,68.12,68.12,63795
01-Sep-23,70.09,70.09,67.52,68.12,40992
31-Aug-23,74.65,75.30,74.59,74.59,8317
29-Aug-23,71.92,71.92,71.92,71.92,575
28-Aug-23,71.87,71.87,71.64,71.64,2012
25-Aug-23,71.83,71.83,70.79,70.79,2223
24-Aug-23,71.52,71.76,71.52,71.76,2077
23-Aug-23,71.29,72.90,71.29,72.90,2592
22-Aug-23,71.94,71.94,71.94,71.94,1151
21-Aug-23,73.44,73.44,72.87,72.87,7825
18-Aug-23,72.96,73.29,72.96,73.29,12677
17-Aug-23,73.00,73.00,72.50,72.50,1094
16-Aug-23,75.97,75.97,74.66,74.66,2465
15-Aug-23,74.13,77.24,74.13,77.24,4267
14-Aug-23,73.14,73.50,72.96,73.50,10818
11-Aug-23,74.80,74.85,74.16,74.85,8014
10-Aug-23,75.87,75.87,75.87,75.87,606
09-Aug-23,77.73,77.84,77.45,77.45,9683
08-Aug-23,81.29,81.36,75.99,79.12,133325
07-Aug-23,78.82,79.22,78.72,78.72,3469
04-Aug-23,76.23,76.91,75.95,76.20,2899
03-Aug-23,73.40,74.19,73.29,74.19,23778
02-Aug-23,76.31,76.31,75.88,75.88,303
01-Aug-23,77.12,77.12,77.06,77.06,3468
31-Jul-23,73.83,75.41,73.83,75.39,1871
28-Jul-23,71.47,72.38,71.47,72.38,3146
27-Jul-23,72.47,72.47,71.29,71.29,62754
26-Jul-23,71.82,72.66,71.82,72.52,102850
25-Jul-23,72.25,72.25,71.82,71.82,1222
24-Jul-23,74.50,74.50,73.17,73.50,9306
21-Jul-23,75.00,75.00,73.68,73.68,817
20-Jul-23,76.50,76.50,76.44,76.44,840
19-Jul-23,77.54,77.54,77.54,77.54,10237
18-Jul-23,74.05,74.63,74.05,74.61,1939
17-Jul-23,75.61,75.81,73.66,74.10,9090
14-Jul-23,77.50,77.50,76.00,76.00,1151
13-Jul-23,79.47,80.29,79.20,79.20,16963
12-Jul-23,81.81,81.81,79.92,79.92,1200
11-Jul-23,82.26,82.26,81.81,81.81,573
10-Jul-23,80.44,80.44,79.58,79.58,956
07-Jul-23,78.00,80.24,78.00,79.44,634
06-Jul-23,79.71,81.09,79.71,81.09,3045
05-Jul-23,78.38,78.40,78.38,78.40,3449
04-Jul-23,79.50,79.80,79.50,79.80,637
03-Jul-23,81.23,92.08,81.23,91.91,1545
30-Jun-23,77.60,78.32,76.48,76.48,11587
29-Jun-23,77.36,77.56,77.26,77.56,2092
28-Jun-23,76.88,76.88,75.44,75.44,16974
27-Jun-23,75.88,75.88,75.88,75.88,1517
26-Jun-23,74.53,74.61,74.53,74.61,4398
23-Jun-23,73.73,73.73,73.54,73.54,4568
22-Jun-23,73.74,74.75,73.74,74.75,4483
21-Jun-23,75.00,75.95,74.60,75.95,12602
20-Jun-23,77.00,77.00,75.01,75.01,27622
19-Jun-23,79.20,79.20,79.20,79.20,4435
16-Jun-23,81.28,81.28,78.00,79.28,1899
15-Jun-23,78.63,79.19,78.63,79.19,4275
14-Jun-23,82.00,82.00,81.76,81.76,573
13-Jun-23,80.49,80.49,80.49,80.49,80
12-Jun-23,82.31,82.31,80.35,80.35,1608
09-Jun-23,82.00,82.00,78.00,78.00,4936
07-Jun-23,80.26,82.21,80.26,80.79,192258
06-Jun-23,77.39,77.39,77.39,77.39,2166
05-Jun-23,74.05,74.05,74.05,74.05,296
02-Jun-23,77.22,77.22,76.90,76.90,2384
01-Jun-23,77.07,77.59,77.07,77.59,16423
31-May-23,79.54,79.54,77.94,78.14,9389
30-May-23,75.07,79.54,75.07,79.54,3457
26-May-23,75.81,75.81,73.71,74.51,17821
25-May-23,70.87,70.94,69.45,70.70,3454
24-May-23,72.26,72.26,72.18,72.18,14233
23-May-23,75.60,75.60,74.46,74.46,1788
22-May-23,73.90,74.64,73.28,74.44,1927
19-May-23,77.60,77.60,75.53,75.53,5568
18-May-23,78.32,78.32,77.05,77.13,2318
17-May-23,76.00,77.21,76.00,76.89,7709

*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