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
10/02/2025	-2,00%	-3,11	152,39	152,39	152,39	152,39	8K	1
07/02/2025	-1,01%	-1,59	155,50	155,50	155,50	155,50	4K	2
06/02/2025	1,02%	1,59	157,09	158,80	157,09	158,80	31K	2
04/02/2025	-2,42%	-3,86	155,50	155,50	155,50	155,50	202K	1
03/02/2025	-4,55%	-7,59	159,36	154,24	154,24	159,36	467	2
30/01/2025	1,21%	1,99	166,95	165,00	165,00	168,00	33K	8
29/01/2025	1,20%	1,96	164,96	163,35	163,35	164,96	214K	3

28/01/2025	2,39%	3,80	163,00	157,00	157,00	163,00	33K	6
21/01/2025	0,80%	1,27	159,20	158,24	158,24	161,30	19K	3
20/01/2025	0,63%	0,99	157,93	157,98	157,93	157,98	631	2
17/01/2025	4,87%	7,29	156,94	156,94	156,94	156,94	5K	1
16/01/2025	-0,19%	-0,29	149,65	149,65	149,65	149,65	60K	1
15/01/2025	0,66%	0,99	149,94	149,25	149,25	149,94	45K	2
14/01/2025	2,60%	3,77	148,95	145,18	145,18	148,95	2K	3
13/01/2025	-1,18%	-1,74	145,18	146,34	143,69	146,34	7K	3
10/01/2025	0,33%	0,48	146,92	146,44	145,00	148,90	25K	5
09/01/2025	0,00%	0,00	146,44	146,44	146,44	146,44	4K	2
08/01/2025	-6,19%	-9,67	146,44	146,44	146,44	146,44	32K	3
06/01/2025	1,00%	1,55	156,11	156,11	156,11	156,11	156	1
02/01/2025	0,00%	0,00	154,56	155,37	154,56	155,37	65K	4
30/12/2024	-0,41%	-0,64	154,56	155,20	151,50	155,20	20K	4
27/12/2024	-5,24%	-8,59	155,20	155,16	154,40	155,20	18K	6
23/12/2024	0,32%	0,53	163,79	164,89	163,79	165,02	18K	4
20/12/2024	4,87%	7,58	163,26	152,85	152,70	163,95	62K	5
19/12/2024	0,45%	0,69	155,68	154,99	154,44	155,68	29K	3
18/12/2024	-0,86%	-1,34	154,99	156,24	154,99	161,00	124K	9
17/12/2024	0,01%	0,01	156,33	158,88	156,33	158,88	56K	6
13/12/2024	-2,23%	-3,56	156,32	155,68	155,68	156,32	32K	2
12/12/2024	0,84%	1,33	159,88	160,64	159,88	161,00	86K	4
11/12/2024	0,19%	0,30	158,55	156,64	156,64	160,00	50K	8
10/12/2024	2,46%	3,80	158,25	156,45	155,25	158,25	3K	4
09/12/2024	-4,07%	-6,55	154,45	162,60	153,92	162,60	1M	11
06/12/2024	1,53%	2,43	161,00	159,52	159,52	161,00	91K	6
05/12/2024	-1,26%	-2,03	158,57	163,20	158,57	163,20	32K	6
04/12/2024	1,08%	1,72	160,60	160,75	160,60	160,75	2K	2
03/12/2024	0,03%	0,04	158,88	158,88	157,44	159,52	114K	7
02/12/2024	3,51%	5,39	158,84	155,25	155,25	160,00	599K	15
29/11/2024	3,15%	4,69	153,45	155,00	152,00	155,00	61K	5
28/11/2024	-0,63%	-0,94	148,76	148,76	148,76	148,76	11K	1
27/11/2024	1,22%	1,80	149,70	149,70	148,69	149,70	3K	3
26/11/2024	0,99%	1,45	147,90	146,10	145,37	149,70	67K	8
25/11/2024	-0,48%	-0,70	146,45	147,17	146,45	147,56	51K	7
22/11/2024	-0,57%	-0,85	147,15	145,80	145,65	147,15	41K	3
21/11/2024	2,46%	3,56	148,00	146,40	146,02	148,96	706K	11
19/11/2024	3,99%	5,54	144,44	139,33	139,30	145,00	129K	17
18/11/2024	-3,30%	-4,74	138,90	143,64	138,40	143,64	661K	17
14/11/2024	0,88%	1,26	143,64	144,20	143,64	144,20	1K	2
13/11/2024	-0,29%	-0,42	142,38	142,38	142,38	142,38	1K	1
12/11/2024	0,00%	0,00	142,80	140,98	140,98	142,80	566	4
11/11/2024	2,95%	4,09	142,80	143,64	141,96	143,64	12K	6
08/11/2024	2,27%	3,08	138,71	139,03	138,71	139,10	2K	3
07/11/2024	-1,48%	-2,04	135,63	137,25	135,63	137,25	680	4
06/11/2024	6,97%	8,97	137,67	137,02	137,02	137,67	9K	5
05/11/2024	1,96%	2,47	128,70	130,13	128,70	130,13	5K	3
04/11/2024	-2,02%	-2,60	126,23	122,44	122,44	126,23	4K	3
01/11/2024	0,51%	0,65	128,83	127,92	127,92	128,83	2K	3
31/10/2024	-0,30%	-0,39	128,18	130,00	128,18	132,05	67K	9
30/10/2024	1,33%	1,69	128,57	126,88	126,88	128,57	30K	5
29/10/2024	2,06%	2,56	126,88	122,99	122,99	127,36	620K	23
28/10/2024	4,84%	5,74	124,32	125,00	123,96	125,00	25K	6
25/10/2024	-2,88%	-3,52	118,58	119,28	118,58	119,28	60K	8
22/10/2024	0,84%	1,02	122,10	122,10	122,10	122,10	49K	1
21/10/2024	-0,39%	-0,48	121,08	121,56	121,08	121,56	38K	5
18/10/2024	-2,75%	-3,44	121,56	122,10	120,23	122,10	34K	8
17/10/2024	2,75%	3,34	125,00	123,24	123,24	125,00	50K	6
16/10/2024	-0,81%	-0,99	121,66	123,48	121,66	123,48	15K	9
15/10/2024	8,89%	10,01	122,65	119,97	118,56	123,00	110K	11
14/10/2024	-2,75%	-3,19	112,64	112,64	112,64	112,64	4K	1
11/10/2024	2,47%	2,79	115,83	115,18	115,18	116,38	5K	3
10/10/2024	-0,41%	-0,46	113,04	113,00	113,00	113,96	21K	5
09/10/2024	8,51%	8,90	113,50	104,60	104,60	114,00	65K	8
08/10/2024	5,51%	5,46	104,60	100,00	100,00	104,60	1K	4
07/10/2024	0,69%	0,68	99,14	98,40	98,40	99,14	690	3
04/10/2024	4,08%	3,86	98,46	98,46	98,46	98,46	98	1
03/10/2024	-1,26%	-1,21	94,60	95,81	94,60	95,81	474	3
02/10/2024	-6,58%	-6,75	95,81	96,51	95,74	96,51	2K	5
27/09/2024	0,62%	0,63	102,56	102,56	102,56	102,56	102	1
26/09/2024	0,79%	0,80	101,93	101,93	101,93	101,93	2K	1
24/09/2024	-3,06%	-3,19	101,13	104,32	101,13	104,32	613	3
23/09/2024	-0,46%	-0,48	104,32	106,42	104,17	106,42	106K	4
20/09/2024	2,56%	2,62	104,80	103,00	103,00	104,80	197K	9
19/09/2024	1,37%	1,38	102,18	102,18	102,18	102,18	919	1
18/09/2024	1,79%	1,77	100,80	100,60	100,20	100,80	118K	8
17/09/2024	0,54%	0,53	99,03	96,53	96,53	99,43	2K	4
16/09/2024	2,01%	1,94	98,50	97,50	97,49	98,50	58K	5
13/09/2024	1,36%	1,30	96,56	95,87	95,87	96,56	71K	2
12/09/2024	3,30%	3,04	95,26	95,00	95,00	97,00	51K	6
11/09/2024	1,74%	1,58	92,22	91,20	91,20	92,22	64K	3
10/09/2024	3,51%	3,07	90,64	90,28	89,00	90,64	450	3
06/09/2024	-2,06%	-1,84	87,57	87,46	87,32	87,57	123K	3
05/09/2024	-2,97%	-2,74	89,41	89,41	89,41	89,41	252K	4
03/09/2024	-1,73%	-1,62	92,15	91,60	91,60	92,15	17K	2
02/09/2024	2,09%	1,92	93,77	87,26	87,26	93,88	16K	6
30/08/2024	-1,03%	-0,96	91,85	94,61	91,85	95,00	2M	13
29/08/2024	-1,43%	-1,35	92,81	94,14	92,81	94,14	9K	3
28/08/2024	-0,60%	-0,57	94,16	94,16	94,16	94,16	282	1
27/08/2024	4,72%	4,27	94,73	90,71	90,71	94,73	19K	6
26/08/2024	-0,79%	-0,72	90,46	91,18	90,46	92,81	56K	6
23/08/2024	5,94%	5,11	91,18	88,50	88,50	91,18	5K	5
22/08/2024	2,68%	2,25	86,07	86,67	86,07	86,67	16K	7
21/08/2024	-0,34%	-0,29	83,82	84,11	83,74	84,11	25K	59
20/08/2024	-0,39%	-0,33	84,11	84,71	83,84	84,71	8K	19
19/08/2024	0,29%	0,24	84,44	83,92	83,77	84,44	59K	7
16/08/2024	-5,23%	-4,65	84,20	85,35	83,73	85,36	2K	8
15/08/2024	10,29%	8,29	88,85	82,18	82,18	88,85	4K	16
14/08/2024	-1,20%	-0,98	80,56	82,46	80,56	82,46	7K	6
13/08/2024	1,93%	1,54	81,54	80,43	80,43	81,54	161	2
12/08/2024	-1,76%	-1,43	80,00	81,33	80,00	81,33	1K	6
09/08/2024	0,42%	0,34	81,43	82,99	81,05	82,99	43K	7
08/08/2024	2,63%	2,08	81,09	80,05	80,05	81,09	23K	3
07/08/2024	-4,23%	-3,49	79,01	83,74	79,01	83,74	4K	27
06/08/2024	0,30%	0,25	82,50	84,63	82,50	84,63	38K	6
05/08/2024	-3,12%	-2,65	82,25	82,00	79,00	82,25	45K	10
02/08/2024	-5,10%	-4,56	84,90	88,20	84,51	88,20	135K	16
01/08/2024	-5,96%	-5,67	89,46	91,21	89,46	91,21	78K	7
31/07/2024	-1,42%	-1,37	95,13	96,81	95,13	97,75	11K	10
30/07/2024	-0,59%	-0,57	96,50	96,50	96,50	96,50	9K	1
29/07/2024	-0,83%	-0,81	97,07	97,64	96,55	97,64	5K	5
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	-	-	95,35	95,35	95,35	95,35	29K	1

Date,Open,High,Low,Close,Volume
10-Feb-25,152.39,152.39,152.39,152.39,7619
07-Feb-25,155.50,155.50,155.50,155.50,3576
06-Feb-25,158.80,158.80,157.09,157.09,30960
04-Feb-25,155.50,155.50,155.50,155.50,202150
03-Feb-25,154.24,159.36,154.24,159.36,467
30-Jan-25,165.00,168.00,165.00,166.95,32872
29-Jan-25,163.35,164.96,163.35,164.96,214381
28-Jan-25,157.00,163.00,157.00,163.00,32673
21-Jan-25,158.24,161.30,158.24,159.20,19304
20-Jan-25,157.98,157.98,157.93,157.93,631
17-Jan-25,156.94,156.94,156.94,156.94,5335
16-Jan-25,149.65,149.65,149.65,149.65,59860
15-Jan-25,149.25,149.94,149.25,149.94,44809
14-Jan-25,145.18,148.95,145.18,148.95,2070
13-Jan-25,146.34,146.34,143.69,145.18,6578
10-Jan-25,146.44,148.90,145.00,146.92,24960
09-Jan-25,146.44,146.44,146.44,146.44,3514
08-Jan-25,146.44,146.44,146.44,146.44,32216
06-Jan-25,156.11,156.11,156.11,156.11,156
02-Jan-25,155.37,155.37,154.56,154.56,65198
30-Dec-24,155.20,155.20,151.50,154.56,20087
27-Dec-24,155.16,155.20,154.40,155.20,17831
23-Dec-24,164.89,165.02,163.79,163.79,18088
20-Dec-24,152.85,163.95,152.70,163.26,62274
19-Dec-24,154.99,155.68,154.44,155.68,28619
18-Dec-24,156.24,161.00,154.99,154.99,124041
17-Dec-24,158.88,158.88,156.33,156.33,55781
13-Dec-24,155.68,156.32,155.68,156.32,31761
12-Dec-24,160.64,161.00,159.88,159.88,85959
11-Dec-24,156.64,160.00,156.64,158.55,50320
10-Dec-24,156.45,158.25,155.25,158.25,2810
09-Dec-24,162.60,162.60,153.92,154.45,1438940
06-Dec-24,159.52,161.00,159.52,161.00,91440
05-Dec-24,163.20,163.20,158.57,158.57,32354
04-Dec-24,160.75,160.75,160.60,160.60,2410
03-Dec-24,158.88,159.52,157.44,158.88,113732
02-Dec-24,155.25,160.00,155.25,158.84,599040
29-Nov-24,155.00,155.00,152.00,153.45,60521
28-Nov-24,148.76,148.76,148.76,148.76,10710
27-Nov-24,149.70,149.70,148.69,149.70,2978
26-Nov-24,146.10,149.70,145.37,147.90,67119
25-Nov-24,147.17,147.56,146.45,146.45,50762
22-Nov-24,145.80,147.15,145.65,147.15,41385
21-Nov-24,146.40,148.96,146.02,148.00,705646
19-Nov-24,139.33,145.00,139.30,144.44,129313
18-Nov-24,143.64,143.64,138.40,138.90,661313
14-Nov-24,144.20,144.20,143.64,143.64,1439
13-Nov-24,142.38,142.38,142.38,142.38,1139
12-Nov-24,140.98,142.80,140.98,142.80,566
11-Nov-24,143.64,143.64,141.96,142.80,11565
08-Nov-24,139.03,139.10,138.71,138.71,1668
07-Nov-24,137.25,137.25,135.63,135.63,680
06-Nov-24,137.02,137.67,137.02,137.67,8916
05-Nov-24,130.13,130.13,128.70,128.70,4510
04-Nov-24,122.44,126.23,122.44,126.23,3909
01-Nov-24,127.92,128.83,127.92,128.83,1540
31-Oct-24,130.00,132.05,128.18,128.18,67305
30-Oct-24,126.88,128.57,126.88,128.57,30195
29-Oct-24,122.99,127.36,122.99,126.88,620389
28-Oct-24,125.00,125.00,123.96,124.32,25493
25-Oct-24,119.28,119.28,118.58,118.58,60219
22-Oct-24,122.10,122.10,122.10,122.10,48840
21-Oct-24,121.56,121.56,121.08,121.08,37926
18-Oct-24,122.10,122.10,120.23,121.56,33658
17-Oct-24,123.24,125.00,123.24,125.00,50492
16-Oct-24,123.48,123.48,121.66,121.66,15478
15-Oct-24,119.97,123.00,118.56,122.65,109523
14-Oct-24,112.64,112.64,112.64,112.64,3942
11-Oct-24,115.18,116.38,115.18,115.83,5220
10-Oct-24,113.00,113.96,113.00,113.04,21251
09-Oct-24,104.60,114.00,104.60,113.50,64689
08-Oct-24,100.00,104.60,100.00,104.60,1125
07-Oct-24,98.40,99.14,98.40,99.14,690
04-Oct-24,98.46,98.46,98.46,98.46,98
03-Oct-24,95.81,95.81,94.60,94.60,474
02-Oct-24,96.51,96.51,95.74,95.81,1821
27-Sep-24,102.56,102.56,102.56,102.56,102
26-Sep-24,101.93,101.93,101.93,101.93,2038
24-Sep-24,104.32,104.32,101.13,101.13,613
23-Sep-24,106.42,106.42,104.17,104.32,105964
20-Sep-24,103.00,104.80,103.00,104.80,197012
19-Sep-24,102.18,102.18,102.18,102.18,919
18-Sep-24,100.60,100.80,100.20,100.80,117676
17-Sep-24,96.53,99.43,96.53,99.03,1786
16-Sep-24,97.50,98.50,97.49,98.50,57944
13-Sep-24,95.87,96.56,95.87,96.56,71419
12-Sep-24,95.00,97.00,95.00,95.26,50549
11-Sep-24,91.20,92.22,91.20,92.22,63775
10-Sep-24,90.28,90.64,89.00,90.64,450
06-Sep-24,87.46,87.57,87.32,87.57,122674
05-Sep-24,89.41,89.41,89.41,89.41,251601
03-Sep-24,91.60,92.15,91.60,92.15,16773
02-Sep-24,87.26,93.88,87.26,93.77,16392
30-Aug-24,94.61,95.00,91.85,91.85,1531871
29-Aug-24,94.14,94.14,92.81,92.81,9229
28-Aug-24,94.16,94.16,94.16,94.16,282
27-Aug-24,90.71,94.73,90.71,94.73,18506
26-Aug-24,91.18,92.81,90.46,90.46,56454
23-Aug-24,88.50,91.18,88.50,91.18,4865
22-Aug-24,86.67,86.67,86.07,86.07,15817
21-Aug-24,84.11,84.11,83.74,83.82,25163
20-Aug-24,84.71,84.71,83.84,84.11,7734
19-Aug-24,83.92,84.44,83.77,84.44,58772
16-Aug-24,85.35,85.36,83.73,84.20,2115
15-Aug-24,82.18,88.85,82.18,88.85,3823
14-Aug-24,82.46,82.46,80.56,80.56,7017
13-Aug-24,80.43,81.54,80.43,81.54,161
12-Aug-24,81.33,81.33,80.00,80.00,1121
09-Aug-24,82.99,82.99,81.05,81.43,42578
08-Aug-24,80.05,81.09,80.05,81.09,23489
07-Aug-24,83.74,83.74,79.01,79.01,4472
06-Aug-24,84.63,84.63,82.50,82.50,37628
05-Aug-24,82.00,82.25,79.00,82.25,44896
02-Aug-24,88.20,88.20,84.51,84.90,134615
01-Aug-24,91.21,91.21,89.46,89.46,77807
31-Jul-24,96.81,97.75,95.13,95.13,11345
30-Jul-24,96.50,96.50,96.50,96.50,8685
29-Jul-24,97.64,97.64,96.55,97.07,5364
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

*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