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
05/12/2023	1,07%	0,86	81,51	80,65	80,58	81,93	256K	15
04/12/2023	5,49%	4,20	80,65	77,70	77,56	80,65	264K	25
01/12/2023	3,21%	2,38	76,45	74,59	74,35	76,49	324K	15
30/11/2023	1,05%	0,77	74,07	74,81	73,10	74,81	297K	407
29/11/2023	3,15%	2,24	73,30	72,50	72,50	74,36	367K	21
28/11/2023	-0,85%	-0,61	71,06	73,11	71,06	73,11	143K	10
27/11/2023	1,52%	1,07	71,67	71,33	70,69	72,31	236K	26
24/11/2023	-0,30%	-0,21	70,60	70,60	70,60	70,60	4K	1
23/11/2023	0,01%	0,01	70,81	70,81	70,81	70,81	70	1
22/11/2023	1,46%	1,02	70,80	71,00	70,61	72,04	302K	14
21/11/2023	-2,96%	-2,13	69,78	70,50	67,83	70,50	211K	11

20/11/2023	-0,11%	-0,08	71,91	72,19	71,52	72,80	234K	14
17/11/2023	0,88%	0,63	71,99	73,00	71,99	73,29	279K	22
16/11/2023	6,17%	4,15	71,36	69,88	69,88	71,36	360K	19
14/11/2023	8,04%	5,00	67,21	60,96	60,96	68,30	207K	39
13/11/2023	-0,83%	-0,52	62,21	62,73	62,20	62,78	175K	8
10/11/2023	3,43%	2,08	62,73	60,65	60,41	62,73	129K	15
09/11/2023	-4,20%	-2,66	60,65	63,10	60,60	63,20	188K	24
08/11/2023	3,82%	2,33	63,31	62,20	61,43	63,31	128K	24
07/11/2023	2,09%	1,25	60,98	59,72	59,47	61,17	130K	14
06/11/2023	-2,96%	-1,82	59,73	62,66	59,07	62,68	136K	32
03/11/2023	10,11%	5,65	61,55	59,00	59,00	62,41	145K	36
01/11/2023	-2,15%	-1,23	55,90	57,63	55,69	57,63	235K	16
31/10/2023	-0,26%	-0,15	57,13	58,01	56,65	58,01	198K	12
30/10/2023	2,95%	1,64	57,28	56,52	56,18	57,95	112K	347
27/10/2023	-2,01%	-1,14	55,64	57,92	55,39	57,92	484K	29
26/10/2023	0,57%	0,32	56,78	57,92	55,08	58,19	768K	43
25/10/2023	-1,35%	-0,77	56,46	57,25	56,46	57,25	320K	19
24/10/2023	0,00%	0,00	57,23	58,31	57,23	58,50	167K	19
23/10/2023	1,92%	1,08	57,23	56,15	54,59	57,48	735K	44
20/10/2023	-2,48%	-1,43	56,15	57,58	56,06	57,58	612K	26
19/10/2023	-2,56%	-1,51	57,58	59,09	57,58	59,09	653K	20
18/10/2023	-5,73%	-3,59	59,09	62,32	59,09	62,32	5M	76
17/10/2023	-0,08%	-0,05	62,68	62,73	62,68	62,76	63K	4
16/10/2023	0,45%	0,28	62,73	62,96	62,45	62,96	84K	7
13/10/2023	-2,39%	-1,53	62,45	63,30	62,03	63,30	66K	14
11/10/2023	-2,14%	-1,40	63,98	65,85	63,46	65,86	619K	22
10/10/2023	1,13%	0,73	65,38	65,59	65,27	66,93	287K	15
09/10/2023	-6,10%	-4,20	64,65	66,64	63,84	66,64	533K	24
06/10/2023	0,34%	0,23	68,85	68,23	67,95	68,85	76K	6
05/10/2023	1,89%	1,27	68,62	67,99	67,96	69,87	588K	24
04/10/2023	2,61%	1,71	67,35	66,41	66,02	68,04	345K	19
03/10/2023	-4,79%	-3,30	65,64	67,24	65,37	67,24	801K	32
02/10/2023	-0,22%	-0,15	68,94	69,00	67,69	71,28	1M	52
29/09/2023	-5,65%	-4,14	69,09	74,56	66,52	77,30	5M	498
28/09/2023	4,27%	3,00	73,23	70,23	70,23	73,56	384K	20
27/09/2023	2,18%	1,50	70,23	69,64	69,57	70,88	395K	26
26/09/2023	-0,15%	-0,10	68,73	68,53	68,15	69,24	143K	16
25/09/2023	-0,75%	-0,52	68,83	68,08	67,68	69,43	191K	13
22/09/2023	-3,32%	-2,38	69,35	71,96	69,35	71,96	345K	16
21/09/2023	0,18%	0,13	71,73	71,59	71,43	72,07	430	4
20/09/2023	-3,03%	-2,24	71,60	73,87	71,53	73,96	299K	43
19/09/2023	1,22%	0,89	73,84	74,21	73,10	75,18	175K	9
18/09/2023	-0,83%	-0,61	72,95	73,41	72,63	73,61	167K	13
15/09/2023	-3,22%	-2,45	73,56	76,36	73,56	76,36	523K	24
14/09/2023	5,04%	3,65	76,01	75,25	74,92	76,78	785K	35
13/09/2023	-5,77%	-4,43	72,36	75,51	72,36	75,51	1M	33
12/09/2023	0,10%	0,08	76,79	76,08	75,78	77,04	474K	19
11/09/2023	0,58%	0,44	76,71	73,92	73,92	76,71	209K	11
08/09/2023	-1,19%	-0,92	76,27	76,13	75,59	77,04	760	7
06/09/2023	0,53%	0,41	77,19	76,23	75,51	77,19	155K	25
05/09/2023	-0,67%	-0,52	76,78	76,41	74,66	77,25	149K	13
01/09/2023	-1,68%	-1,32	77,30	77,66	77,12	78,39	71K	26
31/08/2023	1,52%	1,18	78,62	77,66	77,66	79,20	717K	299
30/08/2023	-0,91%	-0,71	77,44	78,15	77,44	78,50	48K	6
29/08/2023	4,19%	3,14	78,15	76,46	76,46	78,15	304K	9
28/08/2023	-3,00%	-2,32	75,01	77,99	75,01	77,99	3M	59
25/08/2023	0,36%	0,28	77,33	77,04	76,52	77,33	307K	12
24/08/2023	-2,48%	-1,96	77,05	77,07	76,95	77,91	244K	9
23/08/2023	3,39%	2,59	79,01	76,42	76,40	79,60	3M	78
22/08/2023	-1,80%	-1,40	76,42	78,38	76,42	78,38	20K	11
21/08/2023	0,46%	0,36	77,82	77,83	77,45	78,10	32K	9
18/08/2023	-2,02%	-1,60	77,46	78,50	76,96	78,50	248K	10
17/08/2023	-2,78%	-2,26	79,06	81,31	79,06	81,31	99K	16
16/08/2023	-1,85%	-1,53	81,32	81,19	81,07	82,36	3K	10
15/08/2023	-0,30%	-0,25	82,85	83,09	82,66	83,35	124K	18
14/08/2023	0,97%	0,80	83,10	82,14	82,14	83,27	445K	5
11/08/2023	-2,83%	-2,40	82,30	83,13	81,73	83,60	357K	39
10/08/2023	-0,35%	-0,30	84,70	85,00	84,10	85,47	490K	31
09/08/2023	-2,58%	-2,25	85,00	89,00	84,57	89,00	680K	20
08/08/2023	-0,90%	-0,79	87,25	88,20	85,90	88,20	631K	27
07/08/2023	4,98%	4,18	88,04	84,32	84,32	88,04	197K	33
04/08/2023	-1,46%	-1,24	83,86	86,09	83,48	86,09	885K	23
03/08/2023	0,07%	0,06	85,10	85,37	85,10	87,29	361K	13
02/08/2023	-1,13%	-0,97	85,04	85,21	84,71	85,84	510K	38
01/08/2023	-3,09%	-2,74	86,01	87,04	84,64	87,48	74K	21
31/07/2023	3,17%	2,73	88,75	88,11	88,11	89,04	1M	17
28/07/2023	-0,19%	-0,16	86,02	86,61	86,02	88,11	221K	13
27/07/2023	3,67%	3,05	86,18	87,70	85,93	88,46	702K	30
26/07/2023	0,34%	0,28	83,13	83,40	82,58	83,55	728K	17
25/07/2023	-1,20%	-1,01	82,85	83,00	82,61	83,59	1M	10
24/07/2023	-1,49%	-1,27	83,86	82,83	82,83	84,68	347K	11
21/07/2023	-0,43%	-0,37	85,13	84,70	83,97	85,28	68K	17
20/07/2023	-1,40%	-1,21	85,50	85,67	84,65	86,45	666K	30
19/07/2023	-0,73%	-0,64	86,71	89,40	86,03	89,40	513K	34
18/07/2023	2,44%	2,08	87,35	85,88	85,88	87,68	156K	12
17/07/2023	3,07%	2,54	85,27	86,15	84,87	87,11	915K	25
14/07/2023	-2,93%	-2,50	82,73	85,10	82,26	85,10	633K	33
13/07/2023	-2,96%	-2,60	85,23	87,78	85,11	88,05	1M	39
12/07/2023	-4,49%	-4,13	87,83	92,05	87,82	92,11	491K	28
11/07/2023	-2,12%	-1,99	91,96	94,89	91,37	95,01	516K	34
10/07/2023	0,87%	0,81	93,95	93,11	92,59	94,27	860K	47
07/07/2023	1,02%	0,94	93,14	92,66	92,63	94,12	1M	28
06/07/2023	-1,47%	-1,38	92,20	93,58	89,10	93,58	581K	32
05/07/2023	1,72%	1,58	93,58	92,00	91,71	94,32	860K	42
04/07/2023	1,43%	1,30	92,00	92,00	92,00	92,00	1K	2
03/07/2023	0,60%	0,54	90,70	89,93	88,64	91,44	67K	26
30/06/2023	8,61%	7,15	90,16	86,20	85,50	90,24	1M	581
29/06/2023	-0,88%	-0,74	83,01	84,26	82,49	85,79	2M	34
28/06/2023	10,12%	7,70	83,75	77,37	77,37	84,30	6M	96
27/06/2023	9,98%	6,90	76,05	70,49	69,78	76,05	3M	80
26/06/2023	-8,53%	-6,45	69,15	76,80	66,58	77,35	3M	62
23/06/2023	0,47%	0,35	75,60	74,64	74,64	76,17	2M	20
22/06/2023	-0,80%	-0,61	75,25	75,75	74,81	76,27	3M	36
21/06/2023	-0,32%	-0,24	75,86	76,92	74,77	76,92	795K	12
20/06/2023	0,18%	0,14	76,10	77,78	75,51	77,78	3M	35
19/06/2023	0,45%	0,34	75,96	77,06	75,96	77,06	31K	3
16/06/2023	-2,30%	-1,78	75,62	78,89	75,62	79,16	1M	32
15/06/2023	3,48%	2,60	77,40	75,74	74,35	77,59	4M	435
14/06/2023	0,88%	0,65	74,80	75,20	74,24	76,21	4M	49
13/06/2023	3,13%	2,25	74,15	73,00	71,72	74,40	3M	48
12/06/2023	12,86%	8,19	71,90	65,50	65,50	73,39	2M	64
09/06/2023	-0,79%	-0,51	63,71	63,18	63,18	65,10	2M	23
07/06/2023	2,90%	1,81	64,22	63,30	63,25	64,50	3M	29
06/06/2023	3,31%	2,00	62,41	61,61	61,60	62,95	821K	20
05/06/2023	-0,23%	-0,14	60,41	59,86	59,86	60,70	2M	24
02/06/2023	2,31%	1,37	60,55	59,67	59,19	60,75	3M	48
01/06/2023	4,74%	2,68	59,18	56,65	56,65	59,56	3M	30
31/05/2023	-1,40%	-0,80	56,50	57,89	55,85	57,89	2M	29
30/05/2023	1,67%	0,94	57,30	56,36	56,36	58,66	4M	33
26/05/2023	1,79%	0,99	56,36	55,33	55,33	56,36	79K	14
25/05/2023	4,31%	2,29	55,37	54,48	54,48	55,80	1M	26
24/05/2023	-3,30%	-1,81	53,08	53,89	51,56	53,89	1M	31
23/05/2023	-	-	54,89	55,97	54,89	57,06	3M	40

Date,Open,High,Low,Close,Volume
05-Dec-23,80.65,81.93,80.58,81.51,256354
04-Dec-23,77.70,80.65,77.56,80.65,263795
01-Dec-23,74.59,76.49,74.35,76.45,323515
30-Nov-23,74.81,74.81,73.10,74.07,296993
29-Nov-23,72.50,74.36,72.50,73.30,366969
28-Nov-23,73.11,73.11,71.06,71.06,143489
27-Nov-23,71.33,72.31,70.69,71.67,236176
24-Nov-23,70.60,70.60,70.60,70.60,3530
23-Nov-23,70.81,70.81,70.81,70.81,70
22-Nov-23,71.00,72.04,70.61,70.80,301709
21-Nov-23,70.50,70.50,67.83,69.78,211072
20-Nov-23,72.19,72.80,71.52,71.91,233554
17-Nov-23,73.00,73.29,71.99,71.99,279296
16-Nov-23,69.88,71.36,69.88,71.36,359720
14-Nov-23,60.96,68.30,60.96,67.21,206556
13-Nov-23,62.73,62.78,62.20,62.21,175360
10-Nov-23,60.65,62.73,60.41,62.73,129265
09-Nov-23,63.10,63.20,60.60,60.65,187707
08-Nov-23,62.20,63.31,61.43,63.31,128048
07-Nov-23,59.72,61.17,59.47,60.98,130436
06-Nov-23,62.66,62.68,59.07,59.73,136148
03-Nov-23,59.00,62.41,59.00,61.55,144570
01-Nov-23,57.63,57.63,55.69,55.90,234711
31-Oct-23,58.01,58.01,56.65,57.13,197808
30-Oct-23,56.52,57.95,56.18,57.28,111737
27-Oct-23,57.92,57.92,55.39,55.64,484003
26-Oct-23,57.92,58.19,55.08,56.78,767800
25-Oct-23,57.25,57.25,56.46,56.46,320233
24-Oct-23,58.31,58.50,57.23,57.23,166615
23-Oct-23,56.15,57.48,54.59,57.23,735476
20-Oct-23,57.58,57.58,56.06,56.15,612469
19-Oct-23,59.09,59.09,57.58,57.58,652555
18-Oct-23,62.32,62.32,59.09,59.09,5298420
17-Oct-23,62.73,62.76,62.68,62.68,63127
16-Oct-23,62.96,62.96,62.45,62.73,84413
13-Oct-23,63.30,63.30,62.03,62.45,65979
11-Oct-23,65.85,65.86,63.46,63.98,618851
10-Oct-23,65.59,66.93,65.27,65.38,286790
09-Oct-23,66.64,66.64,63.84,64.65,533269
06-Oct-23,68.23,68.85,67.95,68.85,75539
05-Oct-23,67.99,69.87,67.96,68.62,587773
04-Oct-23,66.41,68.04,66.02,67.35,344501
03-Oct-23,67.24,67.24,65.37,65.64,801446
02-Oct-23,69.00,71.28,67.69,68.94,1336006
29-Sep-23,74.56,77.30,66.52,69.09,5041366
28-Sep-23,70.23,73.56,70.23,73.23,384441
27-Sep-23,69.64,70.88,69.57,70.23,395426
26-Sep-23,68.53,69.24,68.15,68.73,142786
25-Sep-23,68.08,69.43,67.68,68.83,190593
22-Sep-23,71.96,71.96,69.35,69.35,345070
21-Sep-23,71.59,72.07,71.43,71.73,430
20-Sep-23,73.87,73.96,71.53,71.60,299123
19-Sep-23,74.21,75.18,73.10,73.84,174881
18-Sep-23,73.41,73.61,72.63,72.95,166584
15-Sep-23,76.36,76.36,73.56,73.56,522651
14-Sep-23,75.25,76.78,74.92,76.01,785188
13-Sep-23,75.51,75.51,72.36,72.36,1294040
12-Sep-23,76.08,77.04,75.78,76.79,474004
11-Sep-23,73.92,76.71,73.92,76.71,208617
08-Sep-23,76.13,77.04,75.59,76.27,760
06-Sep-23,76.23,77.19,75.51,77.19,154530
05-Sep-23,76.41,77.25,74.66,76.78,149150
01-Sep-23,77.66,78.39,77.12,77.30,70842
31-Aug-23,77.66,79.20,77.66,78.62,716720
30-Aug-23,78.15,78.50,77.44,77.44,48480
29-Aug-23,76.46,78.15,76.46,78.15,303990
28-Aug-23,77.99,77.99,75.01,75.01,3166853
25-Aug-23,77.04,77.33,76.52,77.33,306976
24-Aug-23,77.07,77.91,76.95,77.05,244320
23-Aug-23,76.42,79.60,76.40,79.01,3278127
22-Aug-23,78.38,78.38,76.42,76.42,19933
21-Aug-23,77.83,78.10,77.45,77.82,31895
18-Aug-23,78.50,78.50,76.96,77.46,248157
17-Aug-23,81.31,81.31,79.06,79.06,99175
16-Aug-23,81.19,82.36,81.07,81.32,2772
15-Aug-23,83.09,83.35,82.66,82.85,123829
14-Aug-23,82.14,83.27,82.14,83.10,444590
11-Aug-23,83.13,83.60,81.73,82.30,357069
10-Aug-23,85.00,85.47,84.10,84.70,490409
09-Aug-23,89.00,89.00,84.57,85.00,680333
08-Aug-23,88.20,88.20,85.90,87.25,630984
07-Aug-23,84.32,88.04,84.32,88.04,197351
04-Aug-23,86.09,86.09,83.48,83.86,885020
03-Aug-23,85.37,87.29,85.10,85.10,361014
02-Aug-23,85.21,85.84,84.71,85.04,510192
01-Aug-23,87.04,87.48,84.64,86.01,73618
31-Jul-23,88.11,89.04,88.11,88.75,1203876
28-Jul-23,86.61,88.11,86.02,86.02,221153
27-Jul-23,87.70,88.46,85.93,86.18,701949
26-Jul-23,83.40,83.55,82.58,83.13,727806
25-Jul-23,83.00,83.59,82.61,82.85,1014522
24-Jul-23,82.83,84.68,82.83,83.86,346976
21-Jul-23,84.70,85.28,83.97,85.13,67939
20-Jul-23,85.67,86.45,84.65,85.50,665800
19-Jul-23,89.40,89.40,86.03,86.71,513330
18-Jul-23,85.88,87.68,85.88,87.35,155767
17-Jul-23,86.15,87.11,84.87,85.27,914804
14-Jul-23,85.10,85.10,82.26,82.73,633136
13-Jul-23,87.78,88.05,85.11,85.23,1084976
12-Jul-23,92.05,92.11,87.82,87.83,491136
11-Jul-23,94.89,95.01,91.37,91.96,515934
10-Jul-23,93.11,94.27,92.59,93.95,860449
07-Jul-23,92.66,94.12,92.63,93.14,1316105
06-Jul-23,93.58,93.58,89.10,92.20,580945
05-Jul-23,92.00,94.32,91.71,93.58,860297
04-Jul-23,92.00,92.00,92.00,92.00,1012
03-Jul-23,89.93,91.44,88.64,90.70,67338
30-Jun-23,86.20,90.24,85.50,90.16,1243688
29-Jun-23,84.26,85.79,82.49,83.01,2003162
28-Jun-23,77.37,84.30,77.37,83.75,6167022
27-Jun-23,70.49,76.05,69.78,76.05,2727660
26-Jun-23,76.80,77.35,66.58,69.15,3058561
23-Jun-23,74.64,76.17,74.64,75.60,1681423
22-Jun-23,75.75,76.27,74.81,75.25,2529065
21-Jun-23,76.92,76.92,74.77,75.86,795057
20-Jun-23,77.78,77.78,75.51,76.10,3061890
19-Jun-23,77.06,77.06,75.96,75.96,31428
16-Jun-23,78.89,79.16,75.62,75.62,1330308
15-Jun-23,75.74,77.59,74.35,77.40,4362118
14-Jun-23,75.20,76.21,74.24,74.80,3983590
13-Jun-23,73.00,74.40,71.72,74.15,3320891
12-Jun-23,65.50,73.39,65.50,71.90,2055653
09-Jun-23,63.18,65.10,63.18,63.71,1921947
07-Jun-23,63.30,64.50,63.25,64.22,2617134
06-Jun-23,61.61,62.95,61.60,62.41,821434
05-Jun-23,59.86,60.70,59.86,60.41,1689995
02-Jun-23,59.67,60.75,59.19,60.55,3239132
01-Jun-23,56.65,59.56,56.65,59.18,2723922
31-May-23,57.89,57.89,55.85,56.50,2082609
30-May-23,56.36,58.66,56.36,57.30,3532289
26-May-23,55.33,56.36,55.33,56.36,78566
25-May-23,54.48,55.80,54.48,55.37,1039839
24-May-23,53.89,53.89,51.56,53.08,1143253
23-May-23,55.97,57.06,54.89,54.89,2947047

*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