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
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	-5,31%	-4,76	84,87	87,55	84,81	87,55	353K	29
28/12/2023	0,58%	0,52	89,63	90,35	89,63	90,58	181K	9
27/12/2023	-0,32%	-0,29	89,11	89,11	89,11	89,11	10K	2
26/12/2023	-2,97%	-2,74	89,40	92,59	88,76	92,59	212K	22
22/12/2023	-0,90%	-0,84	92,14	92,98	92,14	95,22	353K	15
21/12/2023	3,18%	2,87	92,98	90,00	87,18	95,06	1M	42
20/12/2023	-1,68%	-1,54	90,11	90,88	90,00	91,10	192K	10
19/12/2023	1,63%	1,47	91,65	90,17	89,89	91,65	559K	14
18/12/2023	-1,69%	-1,55	90,18	91,65	90,00	92,30	462K	16
15/12/2023	-3,34%	-3,17	91,73	93,41	91,65	93,60	769K	579
14/12/2023	5,07%	4,58	94,90	90,98	90,98	94,90	267K	19
13/12/2023	1,71%	1,52	90,32	88,44	88,18	90,32	252K	19
12/12/2023	3,08%	2,65	88,80	87,60	87,50	88,91	361K	33
11/12/2023	-3,48%	-3,11	86,15	89,50	86,15	89,80	354K	17
08/12/2023	1,79%	1,57	89,26	87,69	87,69	89,26	480K	32
07/12/2023	24,37%	17,18	87,69	85,62	85,33	88,51	419K	75
06/12/2023	-13,50%	-11,00	70,51	82,16	70,51	86,59	169K	21
05/12/2023	1,07%	0,86	81,51	80,65	80,58	81,93	256K	15
04/12/2023	5,49%	4,20	80,65	77,70	77,56	80,65	264K	25
01/12/2023	3,21%	2,38	76,45	74,59	74,35	76,49	324K	15
30/11/2023	1,05%	0,77	74,07	74,81	73,10	74,81	297K	407
29/11/2023	3,15%	2,24	73,30	72,50	72,50	74,36	367K	21
28/11/2023	-0,85%	-0,61	71,06	73,11	71,06	73,11	143K	10
27/11/2023	1,52%	1,07	71,67	71,33	70,69	72,31	236K	26
24/11/2023	-0,30%	-0,21	70,60	70,60	70,60	70,60	4K	1
23/11/2023	0,01%	0,01	70,81	70,81	70,81	70,81	70	1
22/11/2023	1,46%	1,02	70,80	71,00	70,61	72,04	302K	14
21/11/2023	-2,96%	-2,13	69,78	70,50	67,83	70,50	211K	11
20/11/2023	-0,11%	-0,08	71,91	72,19	71,52	72,80	234K	14
17/11/2023	0,88%	0,63	71,99	73,00	71,99	73,29	279K	22
16/11/2023	6,17%	4,15	71,36	69,88	69,88	71,36	360K	19
14/11/2023	8,04%	5,00	67,21	60,96	60,96	68,30	207K	39
13/11/2023	-0,83%	-0,52	62,21	62,73	62,20	62,78	175K	8
10/11/2023	3,43%	2,08	62,73	60,65	60,41	62,73	129K	15
09/11/2023	-4,20%	-2,66	60,65	63,10	60,60	63,20	188K	24
08/11/2023	3,82%	2,33	63,31	62,20	61,43	63,31	128K	24
07/11/2023	2,09%	1,25	60,98	59,72	59,47	61,17	130K	14
06/11/2023	-2,96%	-1,82	59,73	62,66	59,07	62,68	136K	32
03/11/2023	10,11%	5,65	61,55	59,00	59,00	62,41	145K	36
01/11/2023	-2,15%	-1,23	55,90	57,63	55,69	57,63	235K	16
31/10/2023	-0,26%	-0,15	57,13	58,01	56,65	58,01	198K	12
30/10/2023	2,95%	1,64	57,28	56,52	56,18	57,95	112K	347
27/10/2023	-2,01%	-1,14	55,64	57,92	55,39	57,92	484K	29
26/10/2023	0,57%	0,32	56,78	57,92	55,08	58,19	768K	43
25/10/2023	-1,35%	-0,77	56,46	57,25	56,46	57,25	320K	19
24/10/2023	0,00%	0,00	57,23	58,31	57,23	58,50	167K	19
23/10/2023	1,92%	1,08	57,23	56,15	54,59	57,48	735K	44
20/10/2023	-2,48%	-1,43	56,15	57,58	56,06	57,58	612K	26
19/10/2023	-2,56%	-1,51	57,58	59,09	57,58	59,09	653K	20
18/10/2023	-5,73%	-3,59	59,09	62,32	59,09	62,32	5M	76
17/10/2023	-0,08%	-0,05	62,68	62,73	62,68	62,76	63K	4
16/10/2023	0,45%	0,28	62,73	62,96	62,45	62,96	84K	7
13/10/2023	-2,39%	-1,53	62,45	63,30	62,03	63,30	66K	14
11/10/2023	-2,14%	-1,40	63,98	65,85	63,46	65,86	619K	22
10/10/2023	1,13%	0,73	65,38	65,59	65,27	66,93	287K	15
09/10/2023	-6,10%	-4,20	64,65	66,64	63,84	66,64	533K	24
06/10/2023	0,34%	0,23	68,85	68,23	67,95	68,85	76K	6
05/10/2023	1,89%	1,27	68,62	67,99	67,96	69,87	588K	24
04/10/2023	2,61%	1,71	67,35	66,41	66,02	68,04	345K	19
03/10/2023	-	-	65,64	67,24	65,37	67,24	801K	32

Date,Open,High,Low,Close,Volume
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
28-Dec-23,90.35,90.58,89.63,89.63,181486
27-Dec-23,89.11,89.11,89.11,89.11,9891
26-Dec-23,92.59,92.59,88.76,89.40,212441
22-Dec-23,92.98,95.22,92.14,92.14,353391
21-Dec-23,90.00,95.06,87.18,92.98,1497897
20-Dec-23,90.88,91.10,90.00,90.11,191886
19-Dec-23,90.17,91.65,89.89,91.65,558582
18-Dec-23,91.65,92.30,90.00,90.18,461591
15-Dec-23,93.41,93.60,91.65,91.73,768574
14-Dec-23,90.98,94.90,90.98,94.90,266583
13-Dec-23,88.44,90.32,88.18,90.32,252082
12-Dec-23,87.60,88.91,87.50,88.80,360715
11-Dec-23,89.50,89.80,86.15,86.15,353665
08-Dec-23,87.69,89.26,87.69,89.26,479525
07-Dec-23,85.62,88.51,85.33,87.69,418609
06-Dec-23,82.16,86.59,70.51,70.51,168812
05-Dec-23,80.65,81.93,80.58,81.51,256354
04-Dec-23,77.70,80.65,77.56,80.65,263795
01-Dec-23,74.59,76.49,74.35,76.45,323515
30-Nov-23,74.81,74.81,73.10,74.07,296993
29-Nov-23,72.50,74.36,72.50,73.30,366969
28-Nov-23,73.11,73.11,71.06,71.06,143489
27-Nov-23,71.33,72.31,70.69,71.67,236176
24-Nov-23,70.60,70.60,70.60,70.60,3530
23-Nov-23,70.81,70.81,70.81,70.81,70
22-Nov-23,71.00,72.04,70.61,70.80,301709
21-Nov-23,70.50,70.50,67.83,69.78,211072
20-Nov-23,72.19,72.80,71.52,71.91,233554
17-Nov-23,73.00,73.29,71.99,71.99,279296
16-Nov-23,69.88,71.36,69.88,71.36,359720
14-Nov-23,60.96,68.30,60.96,67.21,206556
13-Nov-23,62.73,62.78,62.20,62.21,175360
10-Nov-23,60.65,62.73,60.41,62.73,129265
09-Nov-23,63.10,63.20,60.60,60.65,187707
08-Nov-23,62.20,63.31,61.43,63.31,128048
07-Nov-23,59.72,61.17,59.47,60.98,130436
06-Nov-23,62.66,62.68,59.07,59.73,136148
03-Nov-23,59.00,62.41,59.00,61.55,144570
01-Nov-23,57.63,57.63,55.69,55.90,234711
31-Oct-23,58.01,58.01,56.65,57.13,197808
30-Oct-23,56.52,57.95,56.18,57.28,111737
27-Oct-23,57.92,57.92,55.39,55.64,484003
26-Oct-23,57.92,58.19,55.08,56.78,767800
25-Oct-23,57.25,57.25,56.46,56.46,320233
24-Oct-23,58.31,58.50,57.23,57.23,166615
23-Oct-23,56.15,57.48,54.59,57.23,735476
20-Oct-23,57.58,57.58,56.06,56.15,612469
19-Oct-23,59.09,59.09,57.58,57.58,652555
18-Oct-23,62.32,62.32,59.09,59.09,5298420
17-Oct-23,62.73,62.76,62.68,62.68,63127
16-Oct-23,62.96,62.96,62.45,62.73,84413
13-Oct-23,63.30,63.30,62.03,62.45,65979
11-Oct-23,65.85,65.86,63.46,63.98,618851
10-Oct-23,65.59,66.93,65.27,65.38,286790
09-Oct-23,66.64,66.64,63.84,64.65,533269
06-Oct-23,68.23,68.85,67.95,68.85,75539
05-Oct-23,67.99,69.87,67.96,68.62,587773
04-Oct-23,66.41,68.04,66.02,67.35,344501
03-Oct-23,67.24,67.24,65.37,65.64,801446

*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