Cotação atual, histórico e gráfico do papel: C1CL34

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 C1CL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,85%	1,78	97,88	94,17	94,17	97,88	10K	4
25/07/2024	-6,63%	-6,82	96,10	98,07	96,10	98,07	3K	3
24/07/2024	-4,45%	-4,79	102,92	106,57	102,92	106,57	22K	4
23/07/2024	4,27%	4,41	107,71	106,50	106,50	108,49	56K	8
22/07/2024	0,27%	0,28	103,30	102,94	102,08	103,30	62K	6
19/07/2024	-0,01%	-0,01	103,02	102,65	102,65	103,02	16K	2
18/07/2024	2,15%	2,17	103,03	103,03	103,03	103,03	31K	1
17/07/2024	-3,02%	-3,14	100,86	103,50	100,86	103,50	17K	4
16/07/2024	4,30%	4,29	104,00	97,72	97,72	104,00	111K	7
15/07/2024	0,83%	0,82	99,71	98,89	98,57	99,71	12K	3
12/07/2024	1,87%	1,82	98,89	99,50	98,89	100,40	2K	8
10/07/2024	0,00%	0,00	97,07	97,07	97,07	97,07	5K	1
09/07/2024	0,61%	0,59	97,07	97,07	97,07	97,07	97	1
08/07/2024	2,97%	2,78	96,48	97,53	96,48	97,55	874	5
05/07/2024	-1,73%	-1,65	93,70	93,86	93,62	93,88	2K	14
04/07/2024	-2,39%	-2,33	95,35	95,35	95,35	95,35	29K	1
03/07/2024	-1,73%	-1,72	97,68	98,25	97,68	98,25	587	2
02/07/2024	-0,99%	-0,99	99,40	101,67	99,40	101,67	1K	3
01/07/2024	-3,72%	-3,88	100,39	105,18	98,07	105,18	9K	13
28/06/2024	2,14%	2,18	104,27	103,18	103,18	105,10	86K	10
27/06/2024	0,63%	0,64	102,09	102,60	101,60	102,60	119K	7
26/06/2024	5,06%	4,89	101,45	98,70	98,50	101,45	169K	29
25/06/2024	10,77%	9,39	96,56	90,00	90,00	98,00	383K	28
21/06/2024	-0,47%	-0,41	87,17	87,00	87,00	87,17	31K	2
20/06/2024	-0,15%	-0,13	87,58	87,71	87,29	87,71	10K	5
19/06/2024	0,82%	0,71	87,71	87,71	87,71	87,71	9K	1
18/06/2024	5,54%	4,57	87,00	86,29	86,15	87,00	3K	15
17/06/2024	0,32%	0,26	82,43	82,70	82,43	83,08	4K	3
14/06/2024	-7,61%	-6,77	82,17	86,01	81,01	86,01	101K	13
13/06/2024	-1,56%	-1,41	88,94	90,43	88,88	90,50	1K	5
12/06/2024	3,39%	2,96	90,35	89,00	89,00	92,04	83K	8
11/06/2024	-1,35%	-1,20	87,39	87,54	87,39	87,54	38K	2
10/06/2024	-0,81%	-0,72	88,59	89,40	88,15	89,40	54K	4
07/06/2024	2,30%	2,01	89,31	87,57	87,57	89,31	9K	4
06/06/2024	-3,35%	-3,03	87,30	89,49	87,30	89,49	9K	2
05/06/2024	1,24%	1,11	90,33	89,16	89,16	90,33	3K	10
04/06/2024	7,26%	6,04	89,22	84,47	84,47	89,22	53K	12
03/06/2024	3,96%	3,17	83,18	81,78	81,78	83,18	25K	8
28/05/2024	2,71%	2,11	80,01	80,00	80,00	80,77	173K	8
24/05/2024	1,96%	1,50	77,90	76,76	76,76	77,90	28K	5
23/05/2024	-6,98%	-5,73	76,40	80,48	76,40	80,48	13K	9
22/05/2024	-0,32%	-0,26	82,13	82,13	82,13	82,13	4K	3
21/05/2024	-0,70%	-0,58	82,39	81,31	81,31	82,39	2K	15
20/05/2024	8,98%	6,84	82,97	75,99	74,15	82,97	137K	17
17/05/2024	-0,04%	-0,03	76,13	76,13	76,13	76,13	53K	2
15/05/2024	1,26%	0,95	76,16	76,28	76,16	76,28	76K	2
14/05/2024	0,28%	0,21	75,21	74,42	74,42	75,21	149	2
13/05/2024	0,87%	0,65	75,00	75,00	75,00	75,00	2K	2
10/05/2024	-1,13%	-0,85	74,35	74,27	74,00	74,35	8K	5
09/05/2024	3,51%	2,55	75,20	74,06	74,04	75,20	21K	15
08/05/2024	-0,22%	-0,16	72,65	71,89	71,50	72,65	124K	8
07/05/2024	-1,86%	-1,38	72,81	73,89	72,81	73,89	808	7
06/05/2024	1,42%	1,04	74,19	74,34	73,81	74,57	5K	36
03/05/2024	-1,30%	-0,96	73,15	74,70	73,15	74,70	94K	7
02/05/2024	-4,95%	-3,86	74,11	74,90	73,60	74,90	228K	21
30/04/2024	0,63%	0,49	77,97	77,72	77,71	78,08	778	10
29/04/2024	0,49%	0,38	77,48	77,50	77,48	77,50	30K	2
26/04/2024	-1,51%	-1,18	77,10	77,10	76,71	77,10	307	4
25/04/2024	1,64%	1,26	78,28	77,70	77,70	78,28	85K	3
24/04/2024	1,14%	0,87	77,02	76,72	76,72	77,03	921	6
23/04/2024	2,70%	2,00	76,15	75,10	75,10	76,15	454	5
22/04/2024	0,22%	0,16	74,15	74,90	73,43	74,90	2K	5
19/04/2024	-1,49%	-1,12	73,99	73,99	73,99	73,99	73	1
18/04/2024	1,23%	0,91	75,11	74,20	74,20	76,35	15K	9
17/04/2024	1,06%	0,78	74,20	74,80	74,06	74,80	5K	3
16/04/2024	1,28%	0,93	73,42	73,36	73,36	73,42	18K	5
15/04/2024	-1,17%	-0,86	72,49	75,80	72,49	75,80	3K	4
12/04/2024	-3,87%	-2,95	73,35	74,82	73,35	74,82	444	6
11/04/2024	1,17%	0,88	76,30	75,99	75,83	76,30	76K	4
10/04/2024	-2,60%	-2,01	75,42	76,02	75,42	77,62	2K	10
09/04/2024	-1,12%	-0,88	77,43	78,52	77,43	78,52	941	3
08/04/2024	3,28%	2,49	78,31	77,20	77,20	78,74	705	6
05/04/2024	-0,93%	-0,71	75,82	76,11	75,82	76,11	151	2
04/04/2024	-0,67%	-0,52	76,53	78,31	76,53	78,87	4K	6
03/04/2024	-1,58%	-1,24	77,05	77,92	77,05	78,66	852	8
02/04/2024	-4,54%	-3,72	78,29	78,78	78,28	79,00	4K	26
01/04/2024	-0,07%	-0,06	82,01	81,60	81,49	82,01	4K	7
28/03/2024	-0,55%	-0,45	82,07	84,60	82,07	84,60	9K	23
27/03/2024	-2,15%	-1,81	82,52	87,04	81,72	88,30	176K	26
26/03/2024	-1,60%	-1,37	84,33	86,55	84,33	86,67	8K	5
25/03/2024	0,78%	0,66	85,70	86,70	85,70	86,70	866	2
22/03/2024	0,90%	0,76	85,04	85,04	85,04	85,04	15K	1
21/03/2024	2,66%	2,18	84,28	83,76	83,76	85,36	10K	6
20/03/2024	1,15%	0,93	82,10	81,64	81,64	82,10	163	2
18/03/2024	0,33%	0,27	81,17	81,28	81,17	83,53	110K	9
15/03/2024	0,00%	0,00	80,90	81,25	80,90	81,25	3K	4
14/03/2024	-2,66%	-2,21	80,90	81,84	80,90	81,84	8K	6
13/03/2024	3,38%	2,72	83,11	78,78	78,78	83,11	92K	8
12/03/2024	-1,28%	-1,04	80,39	80,95	79,51	80,95	4K	8
08/03/2024	5,41%	4,18	81,43	78,38	78,38	82,25	84K	18
07/03/2024	-2,15%	-1,70	77,25	79,65	77,25	79,65	10K	9
06/03/2024	0,32%	0,25	78,95	79,44	78,95	79,44	3K	3
05/03/2024	-1,12%	-0,89	78,70	79,59	78,09	79,59	7K	8
04/03/2024	0,80%	0,63	79,59	80,00	79,59	80,00	27K	3
01/03/2024	0,82%	0,64	78,96	78,10	78,10	79,60	7K	5
29/02/2024	1,93%	1,48	78,32	77,92	77,92	79,01	22K	11
28/02/2024	-2,60%	-2,05	76,84	77,92	76,84	78,83	39K	6
27/02/2024	4,93%	3,71	78,89	77,77	77,45	80,03	4K	30
26/02/2024	-1,99%	-1,53	75,18	76,71	75,18	76,71	12K	7
23/02/2024	1,56%	1,18	76,71	76,43	76,42	76,71	305	3
22/02/2024	4,47%	3,23	75,53	76,32	75,53	76,85	77K	7
21/02/2024	-0,34%	-0,25	72,30	72,52	72,30	72,52	144	2
20/02/2024	-2,07%	-1,53	72,55	73,50	71,50	73,50	137K	18
19/02/2024	0,42%	0,31	74,08	74,87	74,08	74,87	25K	4
16/02/2024	-2,58%	-1,95	73,77	74,58	73,77	74,88	20K	9
15/02/2024	1,28%	0,96	75,72	76,07	75,72	76,46	165K	6
14/02/2024	-1,58%	-1,20	74,76	74,62	74,62	74,76	149	2
09/02/2024	-3,41%	-2,68	75,96	78,81	74,48	78,81	24K	9
08/02/2024	0,05%	0,04	78,64	78,31	78,31	78,64	235	2
07/02/2024	-0,19%	-0,15	78,60	79,45	78,60	79,45	158	2
05/02/2024	-2,43%	-1,96	78,75	80,71	78,50	80,71	343K	4
02/02/2024	-1,60%	-1,31	80,71	83,10	80,71	83,10	216K	7
01/02/2024	-3,15%	-2,67	82,02	82,34	82,02	82,34	328	3
31/01/2024	3,34%	2,74	84,69	81,40	81,40	84,69	838	8
30/01/2024	0,36%	0,29	81,95	81,66	81,66	82,78	152K	4
29/01/2024	2,99%	2,37	81,66	79,29	77,35	81,66	12K	12
26/01/2024	-3,26%	-2,67	79,29	81,46	79,29	81,46	400	4
24/01/2024	1,56%	1,26	81,96	80,97	80,97	81,96	162	2
23/01/2024	-3,71%	-3,11	80,70	82,53	80,70	82,53	570	7
22/01/2024	-1,75%	-1,49	83,81	86,20	83,62	86,31	423	5
19/01/2024	-0,30%	-0,26	85,30	85,30	84,34	85,30	424	4
18/01/2024	2,92%	2,43	85,56	83,93	83,93	86,89	1K	9
17/01/2024	-0,49%	-0,41	83,13	83,13	83,13	83,13	83	1
16/01/2024	0,36%	0,30	83,54	82,90	82,90	83,88	132K	7
15/01/2024	0,84%	0,69	83,24	83,24	83,24	83,24	23K	2
12/01/2024	-3,27%	-2,79	82,55	84,50	81,50	84,54	113K	18
11/01/2024	-1,85%	-1,61	85,34	86,95	83,94	86,96	84K	13
10/01/2024	2,16%	1,84	86,95	84,85	84,83	86,95	94K	17
09/01/2024	0,90%	0,76	85,11	85,13	84,89	85,75	5K	7
08/01/2024	-0,34%	-0,29	84,35	84,82	83,76	85,05	170K	9
05/01/2024	1,78%	1,48	84,64	83,50	82,50	85,02	174K	15
04/01/2024	2,45%	1,99	83,16	81,17	80,50	83,16	165K	11
03/01/2024	-4,36%	-3,70	81,17	84,87	80,05	84,87	176K	23
02/01/2024	-	-	84,87	87,55	84,81	87,55	353K	29

Date,Open,High,Low,Close,Volume
26-Jul-24,94.17,97.88,94.17,97.88,10077
25-Jul-24,98.07,98.07,96.10,96.10,3327
24-Jul-24,106.57,106.57,102.92,102.92,22463
23-Jul-24,106.50,108.49,106.50,107.71,55514
22-Jul-24,102.94,103.30,102.08,103.30,61530
19-Jul-24,102.65,103.02,102.65,103.02,15555
18-Jul-24,103.03,103.03,103.03,103.03,30909
17-Jul-24,103.50,103.50,100.86,100.86,16777
16-Jul-24,97.72,104.00,97.72,104.00,111048
15-Jul-24,98.89,99.71,98.57,99.71,11549
12-Jul-24,99.50,100.40,98.89,98.89,2193
10-Jul-24,97.07,97.07,97.07,97.07,4853
09-Jul-24,97.07,97.07,97.07,97.07,97
08-Jul-24,97.53,97.55,96.48,96.48,874
05-Jul-24,93.86,93.88,93.62,93.70,1500
04-Jul-24,95.35,95.35,95.35,95.35,28605
03-Jul-24,98.25,98.25,97.68,97.68,587
02-Jul-24,101.67,101.67,99.40,99.40,1406
01-Jul-24,105.18,105.18,98.07,100.39,8720
28-Jun-24,103.18,105.10,103.18,104.27,85568
27-Jun-24,102.60,102.60,101.60,102.09,119242
26-Jun-24,98.70,101.45,98.50,101.45,169317
25-Jun-24,90.00,98.00,90.00,96.56,383120
21-Jun-24,87.00,87.17,87.00,87.17,30537
20-Jun-24,87.71,87.71,87.29,87.58,9633
19-Jun-24,87.71,87.71,87.71,87.71,8771
18-Jun-24,86.29,87.00,86.15,87.00,2679
17-Jun-24,82.70,83.08,82.43,82.43,4300
14-Jun-24,86.01,86.01,81.01,82.17,101497
13-Jun-24,90.43,90.50,88.88,88.94,1261
12-Jun-24,89.00,92.04,89.00,90.35,82570
11-Jun-24,87.54,87.54,87.39,87.39,37607
10-Jun-24,89.40,89.40,88.15,88.59,54138
07-Jun-24,87.57,89.31,87.57,89.31,9193
06-Jun-24,89.49,89.49,87.30,87.30,8998
05-Jun-24,89.16,90.33,89.16,90.33,2611
04-Jun-24,84.47,89.22,84.47,89.22,52911
03-Jun-24,81.78,83.18,81.78,83.18,25182
28-May-24,80.00,80.77,80.00,80.01,172793
24-May-24,76.76,77.90,76.76,77.90,27601
23-May-24,80.48,80.48,76.40,76.40,12534
22-May-24,82.13,82.13,82.13,82.13,4270
21-May-24,81.31,82.39,81.31,82.39,1891
20-May-24,75.99,82.97,74.15,82.97,136867
17-May-24,76.13,76.13,76.13,76.13,53291
15-May-24,76.28,76.28,76.16,76.16,76356
14-May-24,74.42,75.21,74.42,75.21,149
13-May-24,75.00,75.00,75.00,75.00,2175
10-May-24,74.27,74.35,74.00,74.35,7731
09-May-24,74.06,75.20,74.04,75.20,21285
08-May-24,71.89,72.65,71.50,72.65,124135
07-May-24,73.89,73.89,72.81,72.81,808
06-May-24,74.34,74.57,73.81,74.19,4521
03-May-24,74.70,74.70,73.15,73.15,94036
02-May-24,74.90,74.90,73.60,74.11,227709
30-Apr-24,77.72,78.08,77.71,77.97,778
29-Apr-24,77.50,77.50,77.48,77.48,30294
26-Apr-24,77.10,77.10,76.71,77.10,307
25-Apr-24,77.70,78.28,77.70,78.28,84842
24-Apr-24,76.72,77.03,76.72,77.02,921
23-Apr-24,75.10,76.15,75.10,76.15,454
22-Apr-24,74.90,74.90,73.43,74.15,2132
19-Apr-24,73.99,73.99,73.99,73.99,73
18-Apr-24,74.20,76.35,74.20,75.11,15216
17-Apr-24,74.80,74.80,74.06,74.20,5342
16-Apr-24,73.36,73.42,73.36,73.42,17913
15-Apr-24,75.80,75.80,72.49,72.49,3134
12-Apr-24,74.82,74.82,73.35,73.35,444
11-Apr-24,75.99,76.30,75.83,76.30,75982
10-Apr-24,76.02,77.62,75.42,75.42,1673
09-Apr-24,78.52,78.52,77.43,77.43,941
08-Apr-24,77.20,78.74,77.20,78.31,705
05-Apr-24,76.11,76.11,75.82,75.82,151
04-Apr-24,78.31,78.87,76.53,76.53,4293
03-Apr-24,77.92,78.66,77.05,77.05,852
02-Apr-24,78.78,79.00,78.28,78.29,4007
01-Apr-24,81.60,82.01,81.49,82.01,4340
28-Mar-24,84.60,84.60,82.07,82.07,9481
27-Mar-24,87.04,88.30,81.72,82.52,176306
26-Mar-24,86.55,86.67,84.33,84.33,7776
25-Mar-24,86.70,86.70,85.70,85.70,866
22-Mar-24,85.04,85.04,85.04,85.04,15392
21-Mar-24,83.76,85.36,83.76,84.28,9773
20-Mar-24,81.64,82.10,81.64,82.10,163
18-Mar-24,81.28,83.53,81.17,81.17,110456
15-Mar-24,81.25,81.25,80.90,80.90,2670
14-Mar-24,81.84,81.84,80.90,80.90,8384
13-Mar-24,78.78,83.11,78.78,83.11,92494
12-Mar-24,80.95,80.95,79.51,80.39,3879
08-Mar-24,78.38,82.25,78.38,81.43,83867
07-Mar-24,79.65,79.65,77.25,77.25,10068
06-Mar-24,79.44,79.44,78.95,78.95,3415
05-Mar-24,79.59,79.59,78.09,78.70,6566
04-Mar-24,80.00,80.00,79.59,79.59,27359
01-Mar-24,78.10,79.60,78.10,78.96,6594
29-Feb-24,77.92,79.01,77.92,78.32,21876
28-Feb-24,77.92,78.83,76.84,76.84,38731
27-Feb-24,77.77,80.03,77.45,78.89,3847
26-Feb-24,76.71,76.71,75.18,75.18,11807
23-Feb-24,76.43,76.71,76.42,76.71,305
22-Feb-24,76.32,76.85,75.53,75.53,77064
21-Feb-24,72.52,72.52,72.30,72.30,144
20-Feb-24,73.50,73.50,71.50,72.55,137276
19-Feb-24,74.87,74.87,74.08,74.08,24898
16-Feb-24,74.58,74.88,73.77,73.77,20379
15-Feb-24,76.07,76.46,75.72,75.72,164531
14-Feb-24,74.62,74.76,74.62,74.76,149
09-Feb-24,78.81,78.81,74.48,75.96,24075
08-Feb-24,78.31,78.64,78.31,78.64,235
07-Feb-24,79.45,79.45,78.60,78.60,158
05-Feb-24,80.71,80.71,78.50,78.75,342736
02-Feb-24,83.10,83.10,80.71,80.71,215895
01-Feb-24,82.34,82.34,82.02,82.02,328
31-Jan-24,81.40,84.69,81.40,84.69,838
30-Jan-24,81.66,82.78,81.66,81.95,151942
29-Jan-24,79.29,81.66,77.35,81.66,12104
26-Jan-24,81.46,81.46,79.29,79.29,400
24-Jan-24,80.97,81.96,80.97,81.96,162
23-Jan-24,82.53,82.53,80.70,80.70,570
22-Jan-24,86.20,86.31,83.62,83.81,423
19-Jan-24,85.30,85.30,84.34,85.30,424
18-Jan-24,83.93,86.89,83.93,85.56,1116
17-Jan-24,83.13,83.13,83.13,83.13,83
16-Jan-24,82.90,83.88,82.90,83.54,132293
15-Jan-24,83.24,83.24,83.24,83.24,23307
12-Jan-24,84.50,84.54,81.50,82.55,112539
11-Jan-24,86.95,86.96,83.94,85.34,83613
10-Jan-24,84.85,86.95,84.83,86.95,93858
09-Jan-24,85.13,85.75,84.89,85.11,5443
08-Jan-24,84.82,85.05,83.76,84.35,170192
05-Jan-24,83.50,85.02,82.50,84.64,173800
04-Jan-24,81.17,83.16,80.50,83.16,165134
03-Jan-24,84.87,84.87,80.05,81.17,175998
02-Jan-24,87.55,87.55,84.81,84.87,353073

*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: C1CL34