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
07/12/2021	-1,82%	-1,95	105,00	108,00	105,00	109,02	91K	25
06/12/2021	10,67%	10,31	106,95	99,07	99,07	108,80	1M	45
03/12/2021	-4,17%	-4,20	96,64	97,08	96,00	100,01	546K	14
02/12/2021	7,28%	6,84	100,84	92,96	92,96	101,51	6M	56
01/12/2021	-4,25%	-4,17	94,00	102,90	94,00	102,90	497K	15
30/11/2021	-3,99%	-4,08	98,17	100,00	97,00	100,00	269K	13
29/11/2021	1,44%	1,45	102,25	104,02	101,88	106,04	469K	15
26/11/2021	-9,39%	-10,44	100,80	111,24	96,87	111,24	2M	87
25/11/2021	-1,38%	-1,56	111,24	111,24	111,24	111,24	6K	1
24/11/2021	0,20%	0,22	112,80	111,96	111,96	113,43	301K	7
23/11/2021	-1,11%	-1,26	112,58	115,15	112,58	115,35	146K	7

22/11/2021	0,49%	0,55	113,84	114,54	113,84	116,90	1M	14
19/11/2021	-2,07%	-2,40	113,29	113,60	110,00	115,50	233K	7
18/11/2021	-1,81%	-2,13	115,69	119,04	114,28	119,04	503K	14
17/11/2021	-0,15%	-0,18	117,82	119,75	115,80	119,75	49K	6
16/11/2021	-3,39%	-4,14	118,00	120,00	118,00	120,00	47K	6
12/11/2021	-1,85%	-2,30	122,14	124,78	120,50	124,78	349K	11
11/11/2021	-5,04%	-6,60	124,44	127,40	124,29	127,40	101K	100
10/11/2021	0,00%	0,00	131,04	131,04	129,69	131,60	7K	4
09/11/2021	-4,32%	-5,92	131,04	135,40	130,69	135,40	3M	117
08/11/2021	0,63%	0,86	136,96	137,90	136,18	137,90	59K	106
05/11/2021	6,16%	7,90	136,10	134,42	134,42	139,90	2M	51
04/11/2021	-0,97%	-1,25	128,20	131,00	127,14	131,00	7K	9
03/11/2021	-0,95%	-1,24	129,45	131,40	129,45	131,40	26K	19
01/11/2021	4,55%	5,69	130,69	128,98	128,98	130,69	79K	9
29/10/2021	1,58%	1,95	125,00	122,97	122,80	125,00	893K	33
28/10/2021	1,71%	2,07	123,05	122,24	122,24	123,06	49K	9
27/10/2021	-0,44%	-0,53	120,98	120,49	120,49	120,98	18K	4
26/10/2021	0,15%	0,18	121,51	124,52	121,50	124,52	101K	7
25/10/2021	-3,14%	-3,93	121,33	123,80	121,33	123,80	110K	11
22/10/2021	-1,06%	-1,34	125,26	126,26	125,04	126,26	41K	3
21/10/2021	1,82%	2,26	126,60	126,24	126,24	128,67	71K	15
20/10/2021	-0,17%	-0,21	124,34	125,11	123,72	125,26	69K	5
19/10/2021	-2,24%	-2,86	124,55	124,85	124,55	124,85	923K	14
18/10/2021	-1,27%	-1,64	127,41	129,42	125,95	129,42	1M	20
15/10/2021	-1,41%	-1,85	129,05	132,80	129,05	132,80	270K	8
14/10/2021	-0,22%	-0,29	130,90	131,18	130,90	131,89	68K	8
13/10/2021	-1,35%	-1,80	131,19	133,17	131,19	133,17	2M	17
11/10/2021	1,37%	1,80	132,99	134,25	132,86	134,65	154K	5
08/10/2021	-2,61%	-3,51	131,19	134,55	131,19	134,55	679K	124
07/10/2021	-1,12%	-1,53	134,70	137,45	134,51	137,49	458K	136
06/10/2021	-2,15%	-2,99	136,23	137,59	134,66	137,59	741K	15
05/10/2021	0,48%	0,67	139,22	139,32	138,64	141,00	504K	13
04/10/2021	-0,84%	-1,17	138,55	141,98	138,55	141,98	116K	7
01/10/2021	1,59%	2,19	139,72	142,39	138,50	142,39	647K	16
30/09/2021	-1,09%	-1,51	137,53	138,37	135,00	138,37	314K	10
29/09/2021	-2,28%	-3,25	139,04	143,86	138,42	143,86	555K	120
28/09/2021	2,15%	3,00	142,29	141,42	141,42	144,90	3M	154
27/09/2021	2,28%	3,11	139,29	138,00	138,00	145,60	2M	390
24/09/2021	3,98%	5,21	136,18	131,28	129,58	138,43	2M	44
23/09/2021	4,74%	5,93	130,97	126,45	126,45	132,00	2M	48
22/09/2021	2,86%	3,48	125,04	123,00	123,00	125,50	2M	25
21/09/2021	-0,27%	-0,33	121,56	124,33	121,56	125,50	2M	17
20/09/2021	-1,86%	-2,31	121,89	124,20	120,99	124,20	3M	36
17/09/2021	1,51%	1,85	124,20	125,00	123,98	127,00	548K	19
16/09/2021	1,22%	1,48	122,35	121,57	121,56	123,13	795K	10
15/09/2021	0,82%	0,98	120,87	119,00	118,27	120,87	805K	11
14/09/2021	-2,09%	-2,56	119,89	122,45	119,79	122,60	365K	10
13/09/2021	0,91%	1,10	122,45	122,45	122,45	122,45	49K	1
10/09/2021	-1,46%	-1,80	121,35	126,00	120,00	126,00	560K	27
09/09/2021	1,79%	2,17	123,15	120,60	120,60	124,46	863K	13
08/09/2021	2,87%	3,37	120,98	120,98	120,98	120,98	36K	1
06/09/2021	-0,99%	-1,18	117,61	117,61	117,61	117,61	352	1
03/09/2021	-5,34%	-6,70	118,79	124,00	117,59	124,04	559K	25
02/09/2021	3,71%	4,49	125,49	123,01	120,90	126,09	895K	38
01/09/2021	-2,92%	-3,64	121,00	123,80	121,00	123,80	307K	15
31/08/2021	1,28%	1,58	124,64	121,95	121,95	124,70	10K	6
30/08/2021	-2,72%	-3,44	123,06	125,00	122,87	128,00	119K	18
27/08/2021	2,47%	3,05	126,50	123,70	123,70	127,62	761K	43
26/08/2021	-1,56%	-1,95	123,45	124,56	123,45	124,56	453K	12
25/08/2021	-0,27%	-0,34	125,40	126,40	125,27	127,57	1M	21
24/08/2021	2,48%	3,04	125,74	124,40	124,19	126,73	541K	14
23/08/2021	3,75%	4,43	122,70	119,11	119,11	123,17	940K	17
20/08/2021	1,15%	1,35	118,27	118,80	116,13	118,84	469K	197
19/08/2021	-3,29%	-3,98	116,92	120,90	116,92	120,90	36K	20
18/08/2021	4,58%	5,30	120,90	116,68	114,62	122,39	626K	187
17/08/2021	-3,95%	-4,75	115,60	120,35	114,69	120,35	173K	13
16/08/2021	0,55%	0,66	120,35	118,16	118,16	120,45	160K	39
13/08/2021	-2,17%	-2,65	119,69	122,34	119,43	122,79	161K	13
12/08/2021	-2,13%	-2,66	122,34	125,00	120,50	125,00	1M	245
11/08/2021	1,83%	2,25	125,00	122,75	121,36	125,27	815K	26
10/08/2021	2,63%	3,14	122,75	119,74	119,74	124,01	1M	16
09/08/2021	-0,66%	-0,79	119,61	121,03	116,15	121,03	2M	15
06/08/2021	2,88%	3,37	120,40	117,00	117,00	120,78	831K	378
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	-	-	156,40	153,93	153,93	156,40	434K	27

Date,Open,High,Low,Close,Volume
07-Dec-21,108.00,109.02,105.00,105.00,90763
06-Dec-21,99.07,108.80,99.07,106.95,1138936
03-Dec-21,97.08,100.01,96.00,96.64,545633
02-Dec-21,92.96,101.51,92.96,100.84,5678985
01-Dec-21,102.90,102.90,94.00,94.00,497112
30-Nov-21,100.00,100.00,97.00,98.17,269478
29-Nov-21,104.02,106.04,101.88,102.25,469133
26-Nov-21,111.24,111.24,96.87,100.80,1710334
25-Nov-21,111.24,111.24,111.24,111.24,5562
24-Nov-21,111.96,113.43,111.96,112.80,300620
23-Nov-21,115.15,115.35,112.58,112.58,145825
22-Nov-21,114.54,116.90,113.84,113.84,1011379
19-Nov-21,113.60,115.50,110.00,113.29,233332
18-Nov-21,119.04,119.04,114.28,115.69,502753
17-Nov-21,119.75,119.75,115.80,117.82,48624
16-Nov-21,120.00,120.00,118.00,118.00,47130
12-Nov-21,124.78,124.78,120.50,122.14,348740
11-Nov-21,127.40,127.40,124.29,124.44,100633
10-Nov-21,131.04,131.60,129.69,131.04,6790
09-Nov-21,135.40,135.40,130.69,131.04,3347300
08-Nov-21,137.90,137.90,136.18,136.96,58556
05-Nov-21,134.42,139.90,134.42,136.10,1793247
04-Nov-21,131.00,131.00,127.14,128.20,6918
03-Nov-21,131.40,131.40,129.45,129.45,26336
01-Nov-21,128.98,130.69,128.98,130.69,79269
29-Oct-21,122.97,125.00,122.80,125.00,892577
28-Oct-21,122.24,123.06,122.24,123.05,49365
27-Oct-21,120.49,120.98,120.49,120.98,17737
26-Oct-21,124.52,124.52,121.50,121.51,100579
25-Oct-21,123.80,123.80,121.33,121.33,110444
22-Oct-21,126.26,126.26,125.04,125.26,40848
21-Oct-21,126.24,128.67,126.24,126.60,71090
20-Oct-21,125.11,125.26,123.72,124.34,68780
19-Oct-21,124.85,124.85,124.55,124.55,923125
18-Oct-21,129.42,129.42,125.95,127.41,1002875
15-Oct-21,132.80,132.80,129.05,129.05,270444
14-Oct-21,131.18,131.89,130.90,130.90,67852
13-Oct-21,133.17,133.17,131.19,131.19,2180209
11-Oct-21,134.25,134.65,132.86,132.99,154363
08-Oct-21,134.55,134.55,131.19,131.19,679303
07-Oct-21,137.45,137.49,134.51,134.70,457815
06-Oct-21,137.59,137.59,134.66,136.23,740516
05-Oct-21,139.32,141.00,138.64,139.22,504335
04-Oct-21,141.98,141.98,138.55,138.55,115741
01-Oct-21,142.39,142.39,138.50,139.72,647497
30-Sep-21,138.37,138.37,135.00,137.53,314491
29-Sep-21,143.86,143.86,138.42,139.04,554811
28-Sep-21,141.42,144.90,141.42,142.29,3031008
27-Sep-21,138.00,145.60,138.00,139.29,1990416
24-Sep-21,131.28,138.43,129.58,136.18,1778853
23-Sep-21,126.45,132.00,126.45,130.97,1952805
22-Sep-21,123.00,125.50,123.00,125.04,2314429
21-Sep-21,124.33,125.50,121.56,121.56,1975706
20-Sep-21,124.20,124.20,120.99,121.89,3123295
17-Sep-21,125.00,127.00,123.98,124.20,547873
16-Sep-21,121.57,123.13,121.56,122.35,794947
15-Sep-21,119.00,120.87,118.27,120.87,804704
14-Sep-21,122.45,122.60,119.79,119.89,365466
13-Sep-21,122.45,122.45,122.45,122.45,48980
10-Sep-21,126.00,126.00,120.00,121.35,559647
09-Sep-21,120.60,124.46,120.60,123.15,862822
08-Sep-21,120.98,120.98,120.98,120.98,36294
06-Sep-21,117.61,117.61,117.61,117.61,352
03-Sep-21,124.00,124.04,117.59,118.79,558823
02-Sep-21,123.01,126.09,120.90,125.49,894876
01-Sep-21,123.80,123.80,121.00,121.00,306814
31-Aug-21,121.95,124.70,121.95,124.64,10428
30-Aug-21,125.00,128.00,122.87,123.06,118970
27-Aug-21,123.70,127.62,123.70,126.50,761091
26-Aug-21,124.56,124.56,123.45,123.45,453196
25-Aug-21,126.40,127.57,125.27,125.40,1440637
24-Aug-21,124.40,126.73,124.19,125.74,540775
23-Aug-21,119.11,123.17,119.11,122.70,939771
20-Aug-21,118.80,118.84,116.13,118.27,469070
19-Aug-21,120.90,120.90,116.92,116.92,35878
18-Aug-21,116.68,122.39,114.62,120.90,626254
17-Aug-21,120.35,120.35,114.69,115.60,173142
16-Aug-21,118.16,120.45,118.16,120.35,160087
13-Aug-21,122.34,122.79,119.43,119.69,160610
12-Aug-21,125.00,125.00,120.50,122.34,1466241
11-Aug-21,122.75,125.27,121.36,125.00,814999
10-Aug-21,119.74,124.01,119.74,122.75,1090405
09-Aug-21,121.03,121.03,116.15,119.61,1584476
06-Aug-21,117.00,120.78,117.00,120.40,831231
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1CL34

cotações, gráficos e mais...