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
28/04/2025	1,01%	1,07	107,00	106,70	106,70	108,85	14K	8
25/04/2025	-0,56%	-0,60	105,93	104,39	104,39	106,31	3K	4
24/04/2025	1,26%	1,33	106,53	106,53	106,53	106,53	2K	1
23/04/2025	2,92%	2,98	105,20	105,20	105,20	105,20	526	1
22/04/2025	-2,83%	-2,98	102,22	102,22	102,22	102,22	2K	1
17/04/2025	-0,21%	-0,22	105,20	105,42	105,20	105,42	2K	2
15/04/2025	1,29%	1,34	105,42	103,80	103,80	105,42	3K	4

14/04/2025	1,82%	1,86	104,08	104,08	104,08	104,08	135K	2
11/04/2025	-2,97%	-3,13	102,22	102,22	102,22	102,22	12K	1
10/04/2025	-5,77%	-6,45	105,35	105,35	105,35	105,35	12K	1
09/04/2025	21,52%	19,80	111,80	107,31	101,90	112,49	12K	10
07/04/2025	-4,66%	-4,50	92,00	90,95	90,95	92,00	47K	4
04/04/2025	-1,18%	-1,15	96,50	98,63	94,40	98,63	4K	5
03/04/2025	-12,97%	-14,55	97,65	99,00	97,55	99,00	34K	6
02/04/2025	2,32%	2,54	112,20	112,30	112,20	112,30	13K	4
01/04/2025	0,74%	0,81	109,66	110,10	109,66	110,10	17K	3
31/03/2025	-4,16%	-4,73	108,85	110,00	108,85	110,00	2K	2
28/03/2025	-4,68%	-5,58	113,58	113,58	113,58	113,58	2K	1
27/03/2025	-0,80%	-0,96	119,16	118,52	118,52	121,22	12K	3
26/03/2025	-2,15%	-2,64	120,12	121,80	120,12	121,80	1K	3
24/03/2025	1,99%	2,40	122,76	124,08	122,76	124,08	135K	2
21/03/2025	-0,12%	-0,14	120,36	115,90	115,90	121,44	5K	6
20/03/2025	4,97%	5,70	120,50	120,76	120,50	122,00	5K	4
19/03/2025	1,29%	1,46	114,80	114,80	114,80	114,80	5K	2
18/03/2025	-3,54%	-4,16	113,34	113,34	113,34	113,34	113	1
17/03/2025	3,91%	4,42	117,50	116,27	114,84	117,50	810	3
14/03/2025	2,80%	3,08	113,08	113,08	113,08	113,08	565	1
13/03/2025	-3,17%	-3,60	110,00	110,00	110,00	110,00	11K	1
12/03/2025	2,76%	3,05	113,60	113,60	113,60	113,60	8K	1
11/03/2025	0,56%	0,62	110,55	110,00	110,00	110,55	1K	3
10/03/2025	-5,07%	-5,87	109,93	115,80	109,49	115,80	27K	5
07/03/2025	-4,12%	-4,97	115,80	121,61	115,62	121,61	2K	5
06/03/2025	-4,72%	-5,98	120,77	126,06	120,77	126,06	56K	3
05/03/2025	-8,98%	-12,50	126,75	130,00	126,75	130,00	8K	6
28/02/2025	2,60%	3,53	139,25	136,85	136,64	140,37	28K	173
24/02/2025	2,59%	3,42	135,72	133,53	133,53	135,72	81K	2
21/02/2025	-6,83%	-9,70	132,30	133,44	132,30	133,44	21K	3
20/02/2025	-3,86%	-5,70	142,00	134,62	134,62	142,00	27K	7
18/02/2025	0,05%	0,08	147,70	147,70	147,70	147,70	886	1
13/02/2025	0,00%	0,00	147,62	147,62	147,62	147,62	1K	1
11/02/2025	-3,13%	-4,77	147,62	147,06	147,06	147,62	10K	3
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	-	-	93,77	87,26	87,26	93,88	16K	6

Date,Open,High,Low,Close,Volume
28-Apr-25,106.70,108.85,106.70,107.00,13583
25-Apr-25,104.39,106.31,104.39,105.93,2544
24-Apr-25,106.53,106.53,106.53,106.53,2130
23-Apr-25,105.20,105.20,105.20,105.20,526
22-Apr-25,102.22,102.22,102.22,102.22,2044
17-Apr-25,105.42,105.42,105.20,105.20,2213
15-Apr-25,103.80,105.42,103.80,105.42,3435
14-Apr-25,104.08,104.08,104.08,104.08,135304
11-Apr-25,102.22,102.22,102.22,102.22,12470
10-Apr-25,105.35,105.35,105.35,105.35,11588
09-Apr-25,107.31,112.49,101.90,111.80,12119
07-Apr-25,90.95,92.00,90.95,92.00,46909
04-Apr-25,98.63,98.63,94.40,96.50,4011
03-Apr-25,99.00,99.00,97.55,97.65,33927
02-Apr-25,112.30,112.30,112.20,112.20,12793
01-Apr-25,110.10,110.10,109.66,109.66,17175
31-Mar-25,110.00,110.00,108.85,108.85,2291
28-Mar-25,113.58,113.58,113.58,113.58,2271
27-Mar-25,118.52,121.22,118.52,119.16,11710
26-Mar-25,121.80,121.80,120.12,120.12,1214
24-Mar-25,124.08,124.08,122.76,122.76,135160
21-Mar-25,115.90,121.44,115.90,120.36,4628
20-Mar-25,120.76,122.00,120.50,120.50,5072
19-Mar-25,114.80,114.80,114.80,114.80,4706
18-Mar-25,113.34,113.34,113.34,113.34,113
17-Mar-25,116.27,117.50,114.84,117.50,810
14-Mar-25,113.08,113.08,113.08,113.08,565
13-Mar-25,110.00,110.00,110.00,110.00,11000
12-Mar-25,113.60,113.60,113.60,113.60,7952
11-Mar-25,110.00,110.55,110.00,110.55,1210
10-Mar-25,115.80,115.80,109.49,109.93,26608
07-Mar-25,121.61,121.61,115.62,115.80,2441
06-Mar-25,126.06,126.06,120.77,120.77,55768
05-Mar-25,130.00,130.00,126.75,126.75,7626
28-Feb-25,136.85,140.37,136.64,139.25,27568
24-Feb-25,133.53,135.72,133.53,135.72,80994
21-Feb-25,133.44,133.44,132.30,132.30,21318
20-Feb-25,134.62,142.00,134.62,142.00,27264
18-Feb-25,147.70,147.70,147.70,147.70,886
13-Feb-25,147.62,147.62,147.62,147.62,1476
11-Feb-25,147.06,147.62,147.06,147.62,9588
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

*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