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
05/08/2021	6,83%	7,48	117,03	108,90	108,90	117,65	795K	26
04/08/2021	-1,55%	-1,73	109,55	112,40	108,99	112,41	525K	17
03/08/2021	-0,13%	-0,15	111,28	108,38	108,38	111,28	300K	11
02/08/2021	-0,95%	-1,07	111,43	113,30	111,43	113,82	154K	8
30/07/2021	-2,60%	-3,00	112,50	113,72	111,78	114,65	310K	22
29/07/2021	-1,21%	-1,41	115,50	115,51	115,39	117,50	2M	19
28/07/2021	-1,13%	-1,34	116,91	120,07	116,91	120,18	259K	12
27/07/2021	-0,39%	-0,46	118,25	118,61	116,83	119,04	105K	19
26/07/2021	3,52%	4,04	118,71	114,33	114,33	118,71	281K	19
23/07/2021	-2,95%	-3,49	114,67	117,49	113,97	117,80	185K	15
22/07/2021	-2,10%	-2,54	118,16	121,00	115,84	121,00	494K	19

21/07/2021	8,65%	9,61	120,70	108,93	108,93	121,80	2M	68
20/07/2021	8,23%	8,45	111,09	105,50	104,53	111,09	987K	39
19/07/2021	-3,90%	-4,16	102,64	103,87	99,99	105,23	2M	53
16/07/2021	-5,17%	-5,82	106,80	113,75	106,80	113,75	587K	28
15/07/2021	-2,24%	-2,58	112,62	113,07	110,00	113,88	982K	33
14/07/2021	-2,65%	-3,14	115,20	118,00	114,28	118,00	2M	38
13/07/2021	-3,98%	-4,90	118,34	123,24	118,34	123,24	895K	33
12/07/2021	-0,76%	-0,95	123,24	125,50	123,24	125,50	709K	33
08/07/2021	-1,80%	-2,28	124,19	125,00	120,66	126,23	2M	70
07/07/2021	-3,30%	-4,31	126,47	129,54	125,80	129,54	285K	16
06/07/2021	-2,64%	-3,54	130,78	133,86	129,80	135,19	26K	26
05/07/2021	2,25%	2,95	134,32	133,72	133,72	134,32	37K	9
02/07/2021	-1,96%	-2,63	131,37	132,66	129,88	132,66	614K	26
01/07/2021	2,17%	2,84	134,00	132,43	131,75	134,50	612K	35
30/06/2021	2,77%	3,54	131,16	131,64	130,84	132,50	4M	41
29/06/2021	-1,02%	-1,31	127,62	129,07	127,62	130,65	609K	56
28/06/2021	-7,58%	-10,57	128,93	137,05	128,63	137,05	689K	50
25/06/2021	3,23%	4,37	139,50	135,13	134,42	139,96	752K	39
24/06/2021	-3,24%	-4,52	135,13	139,07	135,00	139,17	815K	38
23/06/2021	-0,25%	-0,35	139,65	139,45	139,00	140,31	3M	103
22/06/2021	-2,89%	-4,17	140,00	141,00	140,00	141,00	264K	27
21/06/2021	0,81%	1,16	144,17	142,64	141,15	144,17	342K	17
18/06/2021	-0,38%	-0,54	143,01	140,51	140,51	144,27	513K	27
17/06/2021	-3,42%	-5,08	143,55	147,91	143,06	147,91	220K	10
16/06/2021	2,67%	3,87	148,63	146,23	145,89	148,63	81K	6
15/06/2021	-0,82%	-1,20	144,76	146,00	144,65	146,00	258K	13
14/06/2021	-4,96%	-7,62	145,96	151,51	145,75	151,88	610K	28
11/06/2021	1,49%	2,25	153,58	150,05	149,20	153,58	153K	9
10/06/2021	-2,21%	-3,42	151,33	150,87	150,00	153,00	2M	15
09/06/2021	-1,35%	-2,12	154,75	157,23	154,75	157,50	417K	12
08/06/2021	0,69%	1,07	156,87	155,80	155,50	157,50	291K	19
07/06/2021	0,91%	1,40	155,80	155,67	155,40	158,60	619K	24
04/06/2021	-3,11%	-4,95	154,40	156,92	153,97	156,92	199K	10
02/06/2021	1,02%	1,61	159,35	156,45	155,78	160,00	2M	63
01/06/2021	0,47%	0,74	157,74	157,00	155,08	158,00	171K	18
31/05/2021	1,64%	2,53	157,00	156,70	156,70	157,00	3K	4
28/05/2021	-2,14%	-3,38	154,47	157,00	154,11	157,00	395K	20
27/05/2021	0,93%	1,45	157,85	156,76	155,02	157,85	165K	15
26/05/2021	1,93%	2,96	156,40	153,93	153,93	156,40	434K	27
25/05/2021	3,24%	4,82	153,44	149,16	149,16	155,00	511K	24
24/05/2021	2,28%	3,32	148,62	146,67	144,00	149,02	1M	69
21/05/2021	0,55%	0,79	145,30	146,50	145,30	146,70	258K	78
20/05/2021	-1,69%	-2,49	144,51	144,60	144,50	144,63	114K	7
19/05/2021	0,10%	0,15	147,00	142,35	142,35	147,00	142K	22
18/05/2021	0,96%	1,40	146,85	145,78	145,78	150,00	3M	103
17/05/2021	1,22%	1,76	145,45	143,87	142,65	146,45	325K	27
14/05/2021	7,26%	9,72	143,69	134,99	134,99	143,69	2M	152
13/05/2021	3,05%	3,97	133,97	132,41	130,00	134,50	2M	64
12/05/2021	-3,85%	-5,20	130,00	134,49	130,00	135,13	716K	47
11/05/2021	-2,17%	-3,00	135,20	137,50	133,00	137,50	486K	42
10/05/2021	-4,69%	-6,80	138,20	140,71	137,32	140,71	368K	33
07/05/2021	5,59%	7,68	145,00	135,91	135,91	145,00	45K	14
06/05/2021	-3,30%	-4,68	137,32	141,18	135,31	142,09	329K	32
05/05/2021	-1,93%	-2,80	142,00	145,19	142,00	145,20	855K	38
04/05/2021	-4,58%	-6,95	144,80	149,27	142,66	149,27	385K	32
03/05/2021	-0,03%	-0,05	151,75	152,64	151,00	152,64	745K	11
30/04/2021	4,62%	6,70	151,80	145,09	144,83	151,80	533K	90
29/04/2021	-2,81%	-4,20	145,10	155,00	145,10	155,00	1M	44
28/04/2021	-1,76%	-2,68	149,30	150,09	149,17	150,09	5M	102
27/04/2021	1,15%	1,73	151,98	149,16	148,70	152,47	2M	51
26/04/2021	0,17%	0,25	150,25	152,34	150,25	152,34	4M	108
23/04/2021	2,35%	3,45	150,00	146,49	146,49	150,15	4M	60
22/04/2021	2,34%	3,35	146,55	149,56	146,55	153,49	596K	49
20/04/2021	-4,02%	-6,00	143,20	148,04	139,53	148,04	6M	152
19/04/2021	-1,26%	-1,90	149,20	151,10	148,71	151,10	201K	21
16/04/2021	-1,65%	-2,54	151,10	152,19	150,87	152,19	670K	28
15/04/2021	-5,16%	-8,36	153,64	158,49	153,00	158,88	4M	116
14/04/2021	1,25%	2,00	162,00	160,34	159,41	162,91	1M	58
13/04/2021	0,88%	1,40	160,00	155,90	154,19	160,00	2M	75
12/04/2021	-4,54%	-7,55	158,60	164,18	156,00	164,18	7M	158
09/04/2021	4,30%	6,85	166,15	161,60	161,32	166,15	7M	145
08/04/2021	-2,81%	-4,60	159,30	163,90	156,20	163,90	4M	88
07/04/2021	2,44%	3,90	163,90	163,34	162,70	170,00	4M	105
06/04/2021	-0,86%	-1,38	160,00	159,60	158,89	162,44	474K	42
05/04/2021	5,37%	8,23	161,38	156,00	156,00	162,00	412K	36
01/04/2021	2,27%	3,40	153,15	153,14	151,60	153,39	790K	50
31/03/2021	-2,57%	-3,95	149,75	153,70	148,18	153,70	375K	19
30/03/2021	3,85%	5,70	153,70	149,14	149,14	154,00	399K	31
29/03/2021	-0,94%	-1,40	148,00	149,89	148,00	150,78	323K	21
26/03/2021	1,90%	2,79	149,40	152,00	145,80	152,00	444K	52
25/03/2021	4,50%	6,31	146,61	138,01	136,79	146,61	589K	38
24/03/2021	0,29%	0,40	140,30	143,20	135,80	150,00	1M	71
23/03/2021	-10,65%	-16,68	139,90	150,20	138,80	150,20	975K	75
22/03/2021	-3,94%	-6,42	156,58	157,40	152,12	158,48	394K	45
19/03/2021	4,15%	6,50	163,00	155,00	151,99	163,00	393K	42
18/03/2021	-4,57%	-7,50	156,50	166,86	156,50	166,86	399K	37
17/03/2021	2,69%	4,30	164,00	158,40	157,43	164,00	542K	21
16/03/2021	-4,94%	-8,30	159,70	168,00	157,41	168,00	2M	348
15/03/2021	7,01%	11,00	168,00	159,52	159,52	170,00	4M	106
12/03/2021	2,94%	4,49	157,00	153,20	152,10	158,22	7M	138
11/03/2021	0,67%	1,01	152,51	151,50	149,53	153,95	3M	30
10/03/2021	-5,44%	-8,72	151,50	157,62	151,35	161,51	571K	38
09/03/2021	3,04%	4,72	160,22	155,50	152,80	160,70	1M	62
08/03/2021	4,61%	6,85	155,50	149,40	149,40	156,17	1M	60
05/03/2021	-4,07%	-6,31	148,65	152,45	133,78	156,86	1M	92
04/03/2021	-4,35%	-7,04	154,96	161,29	149,51	165,90	2M	96
03/03/2021	3,18%	5,00	162,00	157,00	157,00	169,00	643K	43
02/03/2021	5,90%	8,75	157,00	152,63	151,70	157,30	2M	66
01/03/2021	-0,90%	-1,35	148,25	155,21	146,90	155,21	579K	34
26/02/2021	6,10%	8,60	149,60	142,69	140,50	149,60	1M	34
25/02/2021	-3,40%	-4,96	141,00	152,00	138,80	152,38	729K	48
24/02/2021	1,26%	1,81	145,96	145,79	145,78	152,12	4M	115
23/02/2021	1,59%	2,25	144,15	136,59	128,73	144,15	1M	59
22/02/2021	7,38%	9,75	141,90	138,30	136,70	148,36	3M	160
19/02/2021	5,89%	7,35	132,15	126,44	126,41	133,25	2M	81
18/02/2021	-4,00%	-5,20	124,80	123,71	122,30	125,00	438K	30
17/02/2021	17,22%	19,10	130,00	121,00	121,00	130,00	6M	262
12/02/2021	-0,54%	-0,60	110,90	109,08	108,90	111,50	543K	36
11/02/2021	-1,15%	-1,30	111,50	112,80	110,00	113,30	1M	56
10/02/2021	-0,70%	-0,80	112,80	113,60	112,80	116,03	2M	81
09/02/2021	-2,07%	-2,40	113,60	113,59	112,94	114,15	2M	126
08/02/2021	0,96%	1,10	116,00	116,74	113,49	117,13	317K	34
05/02/2021	0,44%	0,50	114,90	114,91	114,05	116,40	3M	51
04/02/2021	4,00%	4,40	114,40	109,90	109,90	115,59	6M	182
03/02/2021	5,16%	5,40	110,00	105,26	104,00	110,10	4M	440
02/02/2021	2,00%	2,05	104,60	103,26	102,80	104,60	1M	40
01/02/2021	-0,33%	-0,34	102,55	103,81	101,00	103,97	1M	83
29/01/2021	-4,82%	-5,21	102,89	106,31	101,81	107,74	5M	268
28/01/2021	5,36%	5,50	108,10	113,99	107,09	114,00	5M	442
27/01/2021	2,09%	2,10	102,60	98,50	97,52	104,78	4M	188
26/01/2021	-9,48%	-10,53	100,50	105,80	99,42	106,40	4M	290
22/01/2021	-0,63%	-0,70	111,03	109,81	109,81	111,03	2M	54
21/01/2021	-	-	111,73	110,25	108,99	111,73	1M	33

Date,Open,High,Low,Close,Volume
05-Aug-21,108.90,117.65,108.90,117.03,795244
04-Aug-21,112.40,112.41,108.99,109.55,525441
03-Aug-21,108.38,111.28,108.38,111.28,299723
02-Aug-21,113.30,113.82,111.43,111.43,153950
30-Jul-21,113.72,114.65,111.78,112.50,310196
29-Jul-21,115.51,117.50,115.39,115.50,2164828
28-Jul-21,120.07,120.18,116.91,116.91,258944
27-Jul-21,118.61,119.04,116.83,118.25,105152
26-Jul-21,114.33,118.71,114.33,118.71,280989
23-Jul-21,117.49,117.80,113.97,114.67,185141
22-Jul-21,121.00,121.00,115.84,118.16,493935
21-Jul-21,108.93,121.80,108.93,120.70,2139962
20-Jul-21,105.50,111.09,104.53,111.09,986717
19-Jul-21,103.87,105.23,99.99,102.64,2330012
16-Jul-21,113.75,113.75,106.80,106.80,587182
15-Jul-21,113.07,113.88,110.00,112.62,981524
14-Jul-21,118.00,118.00,114.28,115.20,2039683
13-Jul-21,123.24,123.24,118.34,118.34,895390
12-Jul-21,125.50,125.50,123.24,123.24,709468
08-Jul-21,125.00,126.23,120.66,124.19,1547238
07-Jul-21,129.54,129.54,125.80,126.47,284575
06-Jul-21,133.86,135.19,129.80,130.78,25814
05-Jul-21,133.72,134.32,133.72,134.32,37403
02-Jul-21,132.66,132.66,129.88,131.37,614068
01-Jul-21,132.43,134.50,131.75,134.00,611795
30-Jun-21,131.64,132.50,130.84,131.16,3566261
29-Jun-21,129.07,130.65,127.62,127.62,608809
28-Jun-21,137.05,137.05,128.63,128.93,688806
25-Jun-21,135.13,139.96,134.42,139.50,752149
24-Jun-21,139.07,139.17,135.00,135.13,814743
23-Jun-21,139.45,140.31,139.00,139.65,2682319
22-Jun-21,141.00,141.00,140.00,140.00,263922
21-Jun-21,142.64,144.17,141.15,144.17,341834
18-Jun-21,140.51,144.27,140.51,143.01,512697
17-Jun-21,147.91,147.91,143.06,143.55,220262
16-Jun-21,146.23,148.63,145.89,148.63,80941
15-Jun-21,146.00,146.00,144.65,144.76,258138
14-Jun-21,151.51,151.88,145.75,145.96,610095
11-Jun-21,150.05,153.58,149.20,153.58,152580
10-Jun-21,150.87,153.00,150.00,151.33,2351961
09-Jun-21,157.23,157.50,154.75,154.75,416716
08-Jun-21,155.80,157.50,155.50,156.87,290866
07-Jun-21,155.67,158.60,155.40,155.80,618598
04-Jun-21,156.92,156.92,153.97,154.40,199012
02-Jun-21,156.45,160.00,155.78,159.35,2438358
01-Jun-21,157.00,158.00,155.08,157.74,171290
31-May-21,156.70,157.00,156.70,157.00,2823
28-May-21,157.00,157.00,154.11,154.47,395348
27-May-21,156.76,157.85,155.02,157.85,165294
26-May-21,153.93,156.40,153.93,156.40,434107
25-May-21,149.16,155.00,149.16,153.44,510948
24-May-21,146.67,149.02,144.00,148.62,1492563
21-May-21,146.50,146.70,145.30,145.30,258465
20-May-21,144.60,144.63,144.50,144.51,114451
19-May-21,142.35,147.00,142.35,147.00,142413
18-May-21,145.78,150.00,145.78,146.85,3044169
17-May-21,143.87,146.45,142.65,145.45,324808
14-May-21,134.99,143.69,134.99,143.69,2405021
13-May-21,132.41,134.50,130.00,133.97,1782767
12-May-21,134.49,135.13,130.00,130.00,715672
11-May-21,137.50,137.50,133.00,135.20,485769
10-May-21,140.71,140.71,137.32,138.20,367910
07-May-21,135.91,145.00,135.91,145.00,44716
06-May-21,141.18,142.09,135.31,137.32,329188
05-May-21,145.19,145.20,142.00,142.00,854964
04-May-21,149.27,149.27,142.66,144.80,385073
03-May-21,152.64,152.64,151.00,151.75,745066
30-Apr-21,145.09,151.80,144.83,151.80,533043
29-Apr-21,155.00,155.00,145.10,145.10,1462633
28-Apr-21,150.09,150.09,149.17,149.30,4688233
27-Apr-21,149.16,152.47,148.70,151.98,1946805
26-Apr-21,152.34,152.34,150.25,150.25,4348524
23-Apr-21,146.49,150.15,146.49,150.00,3692697
22-Apr-21,149.56,153.49,146.55,146.55,595772
20-Apr-21,148.04,148.04,139.53,143.20,6133148
19-Apr-21,151.10,151.10,148.71,149.20,200917
16-Apr-21,152.19,152.19,150.87,151.10,669952
15-Apr-21,158.49,158.88,153.00,153.64,3947527
14-Apr-21,160.34,162.91,159.41,162.00,1134673
13-Apr-21,155.90,160.00,154.19,160.00,2223919
12-Apr-21,164.18,164.18,156.00,158.60,6514023
09-Apr-21,161.60,166.15,161.32,166.15,7246566
08-Apr-21,163.90,163.90,156.20,159.30,3827110
07-Apr-21,163.34,170.00,162.70,163.90,3814087
06-Apr-21,159.60,162.44,158.89,160.00,473692
05-Apr-21,156.00,162.00,156.00,161.38,411791
01-Apr-21,153.14,153.39,151.60,153.15,789733
31-Mar-21,153.70,153.70,148.18,149.75,374887
30-Mar-21,149.14,154.00,149.14,153.70,399494
29-Mar-21,149.89,150.78,148.00,148.00,322535
26-Mar-21,152.00,152.00,145.80,149.40,444093
25-Mar-21,138.01,146.61,136.79,146.61,588531
24-Mar-21,143.20,150.00,135.80,140.30,1044466
23-Mar-21,150.20,150.20,138.80,139.90,975050
22-Mar-21,157.40,158.48,152.12,156.58,393969
19-Mar-21,155.00,163.00,151.99,163.00,392526
18-Mar-21,166.86,166.86,156.50,156.50,399069
17-Mar-21,158.40,164.00,157.43,164.00,542400
16-Mar-21,168.00,168.00,157.41,159.70,2215488
15-Mar-21,159.52,170.00,159.52,168.00,3960382
12-Mar-21,153.20,158.22,152.10,157.00,6551489
11-Mar-21,151.50,153.95,149.53,152.51,2919379
10-Mar-21,157.62,161.51,151.35,151.50,570766
09-Mar-21,155.50,160.70,152.80,160.22,1081595
08-Mar-21,149.40,156.17,149.40,155.50,1336650
05-Mar-21,152.45,156.86,133.78,148.65,1209760
04-Mar-21,161.29,165.90,149.51,154.96,1740714
03-Mar-21,157.00,169.00,157.00,162.00,643481
02-Mar-21,152.63,157.30,151.70,157.00,2320101
01-Mar-21,155.21,155.21,146.90,148.25,578686
26-Feb-21,142.69,149.60,140.50,149.60,1146698
25-Feb-21,152.00,152.38,138.80,141.00,729222
24-Feb-21,145.79,152.12,145.78,145.96,3758899
23-Feb-21,136.59,144.15,128.73,144.15,1010153
22-Feb-21,138.30,148.36,136.70,141.90,2957283
19-Feb-21,126.44,133.25,126.41,132.15,1572246
18-Feb-21,123.71,125.00,122.30,124.80,438151
17-Feb-21,121.00,130.00,121.00,130.00,5846793
12-Feb-21,109.08,111.50,108.90,110.90,543189
11-Feb-21,112.80,113.30,110.00,111.50,1048913
10-Feb-21,113.60,116.03,112.80,112.80,1684550
09-Feb-21,113.59,114.15,112.94,113.60,1764245
08-Feb-21,116.74,117.13,113.49,116.00,317333
05-Feb-21,114.91,116.40,114.05,114.90,2806701
04-Feb-21,109.90,115.59,109.90,114.40,5898210
03-Feb-21,105.26,110.10,104.00,110.00,4001579
02-Feb-21,103.26,104.60,102.80,104.60,1036749
01-Feb-21,103.81,103.97,101.00,102.55,1265469
29-Jan-21,106.31,107.74,101.81,102.89,5329030
28-Jan-21,113.99,114.00,107.09,108.10,4801722
27-Jan-21,98.50,104.78,97.52,102.60,3757734
26-Jan-21,105.80,106.40,99.42,100.50,3787496
22-Jan-21,109.81,111.03,109.81,111.03,1611189
21-Jan-21,110.25,111.73,108.99,111.73,1428551

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1CL34

cotações, gráficos e mais...