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
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	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	-	-	128,83	127,92	127,92	128,83	2K	3

Date,Open,High,Low,Close,Volume
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
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

*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