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
26/08/2025	2,41%	4,08	173,23	170,68	170,66	173,40	3K	7
25/08/2025	-0,92%	-1,57	169,15	168,64	168,30	169,83	6K	22
22/08/2025	4,51%	7,36	170,72	166,24	166,24	170,72	21K	92
19/08/2025	0,00%	0,00	163,36	163,36	163,36	163,36	163	1
18/08/2025	1,29%	2,08	163,36	162,90	161,60	163,36	3K	5
15/08/2025	-1,16%	-1,89	161,28	160,80	160,80	161,28	5K	2
14/08/2025	-0,89%	-1,47	163,17	163,03	162,29	163,43	96K	160

13/08/2025	3,11%	4,96	164,64	162,24	162,00	164,64	319K	10
12/08/2025	2,85%	4,43	159,68	159,20	158,08	159,68	17K	3
11/08/2025	-0,28%	-0,43	155,25	155,25	155,25	155,25	776	1
08/08/2025	-1,52%	-2,40	155,68	158,08	154,88	158,08	50K	4
07/08/2025	-1,79%	-2,88	158,08	160,96	156,48	160,96	6K	13
06/08/2025	-0,49%	-0,80	160,96	160,48	158,88	160,96	178K	64
05/08/2025	-1,46%	-2,40	161,76	165,76	161,76	165,76	4K	3
04/08/2025	1,65%	2,66	164,16	161,98	161,98	164,96	188K	8
01/08/2025	-3,94%	-6,63	161,50	158,00	158,00	161,92	23K	135
31/07/2025	1,28%	2,12	168,13	171,53	167,79	171,53	37K	7
30/07/2025	0,05%	0,09	166,01	167,95	166,00	170,17	20K	7
29/07/2025	-0,31%	-0,51	165,92	164,58	163,71	166,94	53K	316
28/07/2025	5,33%	8,42	166,43	167,00	165,24	167,00	57K	7
25/07/2025	-4,08%	-6,72	158,01	164,94	158,01	166,56	24K	126
24/07/2025	-3,39%	-5,78	164,73	165,51	163,88	165,65	24K	75
23/07/2025	2,66%	4,42	170,51	170,79	168,88	170,80	73K	15
22/07/2025	-0,14%	-0,23	166,09	164,01	164,01	166,09	993	3
21/07/2025	1,09%	1,79	166,32	165,53	165,53	168,00	27K	9
18/07/2025	0,23%	0,37	164,53	164,96	164,53	166,08	238K	325
17/07/2025	1,67%	2,69	164,16	163,90	162,88	166,80	34K	197
16/07/2025	-0,28%	-0,45	161,47	163,00	161,47	163,00	324	2
15/07/2025	-1,36%	-2,24	161,92	161,76	160,80	162,24	55K	333
14/07/2025	2,50%	4,00	164,16	162,56	162,56	164,48	64K	194
11/07/2025	-0,92%	-1,49	160,16	161,60	159,68	161,60	102K	98
10/07/2025	2,47%	3,89	161,65	160,80	160,43	162,88	10K	5
09/07/2025	-0,30%	-0,48	157,76	160,32	157,76	160,32	36K	4
08/07/2025	-1,59%	-2,56	158,24	159,04	157,13	159,04	74K	262
07/07/2025	-0,50%	-0,80	160,80	162,24	159,36	165,80	71K	156
03/07/2025	0,30%	0,48	161,60	163,33	161,60	163,33	52K	8
02/07/2025	2,89%	4,52	161,12	158,40	158,40	161,12	18K	11
01/07/2025	4,74%	7,08	156,60	156,00	155,16	157,05	102K	5
27/06/2025	3,59%	5,18	149,52	145,16	144,40	149,66	54K	335
26/06/2025	1,78%	2,52	144,34	142,10	142,06	144,90	115K	266
25/06/2025	-0,83%	-1,18	141,82	143,36	140,42	143,92	40K	144
24/06/2025	7,74%	10,27	143,00	145,01	142,74	145,01	57K	14
23/06/2025	0,99%	1,30	132,73	132,73	132,73	132,73	3K	1
20/06/2025	0,50%	0,65	131,43	131,43	131,43	131,43	1K	1
18/06/2025	0,21%	0,28	130,78	130,78	130,78	130,78	653	1
17/06/2025	1,33%	1,71	130,50	130,50	130,50	130,50	130	1
16/06/2025	3,04%	3,80	128,79	128,79	128,79	128,79	515	1
13/06/2025	-6,04%	-8,04	124,99	126,10	124,41	126,10	22K	8
11/06/2025	-2,26%	-3,07	133,03	133,03	133,03	133,03	6K	1
10/06/2025	-0,66%	-0,90	136,10	136,10	136,10	136,10	272	1
09/06/2025	1,10%	1,49	137,00	137,00	137,00	137,00	685	1
06/06/2025	-0,15%	-0,21	135,51	134,81	134,81	135,51	540	2
05/06/2025	0,53%	0,71	135,72	135,72	135,72	135,72	4K	1
03/06/2025	1,60%	2,13	135,01	135,72	135,01	135,72	4K	2
02/06/2025	0,00%	0,00	132,88	132,88	132,88	132,88	930	1
30/05/2025	4,86%	6,16	132,88	130,60	130,60	132,88	163K	12
23/05/2025	1,38%	1,72	126,72	126,72	126,72	126,72	6K	1
22/05/2025	-0,19%	-0,24	125,00	125,00	125,00	125,00	625	1
21/05/2025	-4,71%	-6,19	125,24	128,00	125,24	128,00	6K	3
19/05/2025	-1,37%	-1,82	131,43	131,43	131,43	131,43	262	1
16/05/2025	4,47%	5,70	133,25	131,89	131,89	133,25	5K	2
15/05/2025	-1,50%	-1,94	127,55	126,75	126,75	127,55	39K	4
14/05/2025	12,45%	14,34	129,49	128,00	128,00	130,39	22K	9
08/05/2025	2,91%	3,26	115,15	114,45	114,45	115,15	17K	2
07/05/2025	0,90%	1,00	111,89	111,89	111,89	111,89	559	1
05/05/2025	1,83%	1,99	110,89	108,90	108,90	110,89	441	2
02/05/2025	8,90%	8,90	108,90	108,53	108,53	108,90	2K	2
30/04/2025	-6,54%	-7,00	100,00	100,00	100,00	100,00	500	1
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	-	-	155,68	154,99	154,44	155,68	29K	3

Date,Open,High,Low,Close,Volume
26-Aug-25,170.68,173.40,170.66,173.23,3251
25-Aug-25,168.64,169.83,168.30,169.15,6090
22-Aug-25,166.24,170.72,166.24,170.72,20717
19-Aug-25,163.36,163.36,163.36,163.36,163
18-Aug-25,162.90,163.36,161.60,163.36,2771
15-Aug-25,160.80,161.28,160.80,161.28,4508
14-Aug-25,163.03,163.43,162.29,163.17,95966
13-Aug-25,162.24,164.64,162.00,164.64,318515
12-Aug-25,159.20,159.68,158.08,159.68,16944
11-Aug-25,155.25,155.25,155.25,155.25,776
08-Aug-25,158.08,158.08,154.88,155.68,50219
07-Aug-25,160.96,160.96,156.48,158.08,6053
06-Aug-25,160.48,160.96,158.88,160.96,178016
05-Aug-25,165.76,165.76,161.76,161.76,3616
04-Aug-25,161.98,164.96,161.98,164.16,187664
01-Aug-25,158.00,161.92,158.00,161.50,23329
31-Jul-25,171.53,171.53,167.79,168.13,36806
30-Jul-25,167.95,170.17,166.00,166.01,19629
29-Jul-25,164.58,166.94,163.71,165.92,53258
28-Jul-25,167.00,167.00,165.24,166.43,57448
25-Jul-25,164.94,166.56,158.01,158.01,24459
24-Jul-25,165.51,165.65,163.88,164.73,23529
23-Jul-25,170.79,170.80,168.88,170.51,72962
22-Jul-25,164.01,166.09,164.01,166.09,993
21-Jul-25,165.53,168.00,165.53,166.32,27116
18-Jul-25,164.96,166.08,164.53,164.53,237634
17-Jul-25,163.90,166.80,162.88,164.16,33560
16-Jul-25,163.00,163.00,161.47,161.47,324
15-Jul-25,161.76,162.24,160.80,161.92,55001
14-Jul-25,162.56,164.48,162.56,164.16,64471
11-Jul-25,161.60,161.60,159.68,160.16,101947
10-Jul-25,160.80,162.88,160.43,161.65,10002
09-Jul-25,160.32,160.32,157.76,157.76,36324
08-Jul-25,159.04,159.04,157.13,158.24,74438
07-Jul-25,162.24,165.80,159.36,160.80,70514
03-Jul-25,163.33,163.33,161.60,161.60,51846
02-Jul-25,158.40,161.12,158.40,161.12,18070
01-Jul-25,156.00,157.05,155.16,156.60,101678
27-Jun-25,145.16,149.66,144.40,149.52,54098
26-Jun-25,142.10,144.90,142.06,144.34,115134
25-Jun-25,143.36,143.92,140.42,141.82,40350
24-Jun-25,145.01,145.01,142.74,143.00,56767
23-Jun-25,132.73,132.73,132.73,132.73,2654
20-Jun-25,131.43,131.43,131.43,131.43,1314
18-Jun-25,130.78,130.78,130.78,130.78,653
17-Jun-25,130.50,130.50,130.50,130.50,130
16-Jun-25,128.79,128.79,128.79,128.79,515
13-Jun-25,126.10,126.10,124.41,124.99,22349
11-Jun-25,133.03,133.03,133.03,133.03,5986
10-Jun-25,136.10,136.10,136.10,136.10,272
09-Jun-25,137.00,137.00,137.00,137.00,685
06-Jun-25,134.81,135.51,134.81,135.51,540
05-Jun-25,135.72,135.72,135.72,135.72,3800
03-Jun-25,135.72,135.72,135.01,135.01,3657
02-Jun-25,132.88,132.88,132.88,132.88,930
30-May-25,130.60,132.88,130.60,132.88,163070
23-May-25,126.72,126.72,126.72,126.72,6336
22-May-25,125.00,125.00,125.00,125.00,625
21-May-25,128.00,128.00,125.24,125.24,5623
19-May-25,131.43,131.43,131.43,131.43,262
16-May-25,131.89,133.25,131.89,133.25,4643
15-May-25,126.75,127.55,126.75,127.55,38577
14-May-25,128.00,130.39,128.00,129.49,21500
08-May-25,114.45,115.15,114.45,115.15,16647
07-May-25,111.89,111.89,111.89,111.89,559
05-May-25,108.90,110.89,108.90,110.89,441
02-May-25,108.53,108.90,108.53,108.90,2395
30-Apr-25,100.00,100.00,100.00,100.00,500
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

*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