Cotação atual, histórico e gráfico do papel: C1DN34

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 C1DN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	-6,04%	-42,77	664,80	700,00	664,73	700,00	204K	26
09/04/2026	-3,83%	-28,16	707,57	710,30	707,57	710,30	911K	2
08/04/2026	2,47%	17,75	735,73	737,17	735,73	737,17	221K	3
07/04/2026	-0,18%	-1,29	717,98	717,23	717,23	717,98	64K	2
06/04/2026	0,23%	1,65	719,27	719,98	719,27	719,98	155K	3
02/04/2026	-0,80%	-5,81	717,62	717,34	717,34	717,62	431K	2
01/04/2026	0,71%	5,07	723,43	723,43	723,43	723,43	9K	1

31/03/2026	1,65%	11,66	718,36	717,85	717,85	722,00	186K	3
30/03/2026	-1,14%	-8,16	706,70	706,70	706,70	706,70	1K	1
27/03/2026	-3,57%	-26,47	714,86	715,24	714,86	715,24	298K	2
26/03/2026	1,07%	7,84	741,33	737,86	737,86	741,33	9K	2
25/03/2026	-2,26%	-16,95	733,49	734,64	733,49	734,64	5K	2
24/03/2026	-2,48%	-19,05	750,44	752,56	750,44	752,56	256K	2
23/03/2026	2,16%	16,28	769,49	770,37	769,49	770,37	61K	2
20/03/2026	0,15%	1,14	753,21	753,21	753,21	753,21	2K	1
19/03/2026	-0,92%	-7,01	752,07	752,07	752,07	752,07	2K	1
18/03/2026	-0,89%	-6,83	759,08	759,62	759,08	759,62	89K	2
17/03/2026	-0,23%	-1,78	765,91	766,18	764,47	766,18	73K	5
16/03/2026	0,93%	7,10	767,69	768,24	767,42	768,24	250K	3
13/03/2026	0,34%	2,58	760,59	756,78	754,72	760,59	82K	10
12/03/2026	-0,24%	-1,80	758,01	758,86	758,01	759,60	498K	3
11/03/2026	0,34%	2,61	759,81	759,20	759,20	759,81	431K	2
10/03/2026	-2,24%	-17,35	757,20	759,03	754,68	759,05	692K	19
09/03/2026	-0,92%	-7,23	774,55	762,32	762,32	774,55	547K	2
06/03/2026	-1,01%	-7,95	781,78	785,09	781,78	790,56	490K	9
05/03/2026	-0,88%	-7,05	789,73	789,42	789,42	789,73	246K	2
04/03/2026	0,46%	3,61	796,78	796,78	796,78	796,78	2K	1
03/03/2026	1,15%	8,98	793,17	781,56	781,56	794,23	553K	6
02/03/2026	2,52%	19,31	784,19	783,66	783,66	784,19	18K	2
27/02/2026	1,09%	8,27	764,88	765,38	764,88	765,38	1M	2
26/02/2026	-2,15%	-16,65	756,61	776,22	755,00	776,22	74K	4
25/02/2026	3,42%	25,57	773,26	768,30	768,30	773,65	482K	5
24/02/2026	2,77%	20,18	747,69	748,97	744,00	751,52	1M	9
23/02/2026	-5,02%	-38,47	727,51	741,34	726,00	741,34	216K	4
20/02/2026	-0,91%	-7,02	765,98	774,91	763,67	774,91	367K	3
19/02/2026	-2,52%	-20,02	773,00	768,27	763,73	773,52	38K	22
18/02/2026	1,47%	11,48	793,02	810,44	793,02	810,44	788K	3
13/02/2026	4,11%	30,83	781,54	781,70	781,09	781,70	170K	4
12/02/2026	-3,06%	-23,70	750,71	750,71	750,71	750,71	750	1
11/02/2026	-0,12%	-0,91	774,41	782,97	765,30	782,97	25K	13
10/02/2026	2,85%	21,48	775,32	774,70	774,70	778,96	163K	4
09/02/2026	1,22%	9,07	753,84	748,77	748,77	756,78	19K	6
06/02/2026	4,44%	31,64	744,77	743,41	743,41	744,77	1M	2
05/02/2026	0,72%	5,09	713,13	712,85	712,85	713,13	625K	2
04/02/2026	0,54%	3,81	708,04	700,86	700,86	708,64	98K	5
03/02/2026	-7,60%	-57,92	704,23	697,44	697,44	704,23	4M	2
02/02/2026	-1,55%	-12,02	762,15	773,76	761,49	773,76	40K	40
30/01/2026	-1,17%	-9,13	774,17	774,17	774,17	774,17	12K	1
29/01/2026	-6,10%	-50,86	783,30	821,43	770,26	821,43	204K	18
28/01/2026	1,11%	9,16	834,16	834,16	834,16	834,16	6K	1
27/01/2026	-3,00%	-25,52	825,00	832,81	825,00	832,81	322K	5
26/01/2026	1,25%	10,52	850,52	850,52	850,52	850,52	293K	1
23/01/2026	0,65%	5,41	840,00	845,88	840,00	845,88	5K	2
22/01/2026	-0,34%	-2,87	834,59	835,87	834,13	837,16	186K	6
21/01/2026	1,36%	11,20	837,46	839,34	837,46	841,40	294K	4
20/01/2026	-2,93%	-24,91	826,26	829,92	825,46	829,92	556K	3
16/01/2026	-0,84%	-7,24	851,17	867,59	847,71	867,59	121K	55
15/01/2026	2,58%	21,58	858,41	850,85	850,85	882,28	243K	10
14/01/2026	-3,66%	-31,78	836,83	836,83	836,83	836,83	836	1
13/01/2026	0,11%	0,95	868,61	868,61	868,61	868,61	4K	1
12/01/2026	-1,09%	-9,54	867,66	866,26	866,26	867,66	148K	2
09/01/2026	1,94%	16,66	877,20	865,04	865,04	877,20	54K	9
08/01/2026	-0,61%	-5,30	860,54	851,60	848,51	861,92	142K	38
07/01/2026	2,53%	21,35	865,84	843,71	842,37	874,10	409K	242
06/01/2026	3,47%	28,35	844,49	816,14	816,14	848,16	88K	5
05/01/2026	-3,45%	-29,19	816,14	815,58	814,51	816,39	704K	5
02/01/2026	-3,02%	-26,33	845,33	844,21	844,21	845,33	7K	3
30/12/2025	-1,88%	-16,71	871,66	873,84	871,66	875,00	16K	4
29/12/2025	0,45%	3,97	888,37	885,27	885,27	888,37	88K	2
26/12/2025	0,75%	6,59	884,40	884,40	884,40	884,40	884	1
23/12/2025	-1,18%	-10,46	877,81	873,66	873,66	878,06	245K	3
22/12/2025	1,17%	10,30	888,27	888,27	888,27	888,27	20K	1
19/12/2025	0,46%	3,98	877,97	870,20	870,20	877,97	5K	3
18/12/2025	1,29%	11,15	873,99	875,30	871,78	876,19	119K	7
17/12/2025	-0,99%	-8,61	862,84	877,88	858,74	880,03	355K	407
16/12/2025	0,52%	4,52	871,45	874,14	871,45	874,14	3K	2
15/12/2025	-1,19%	-10,44	866,93	877,99	866,68	877,99	584K	3
12/12/2025	-3,07%	-27,82	877,37	879,95	877,37	879,95	271K	2
11/12/2025	-2,56%	-23,79	905,19	916,02	893,45	917,91	1.000K	870
10/12/2025	2,51%	22,78	928,98	928,98	928,98	928,98	928	1
09/12/2025	-1,01%	-9,20	906,20	906,20	906,20	906,20	5K	1
08/12/2025	-0,44%	-4,07	915,40	916,31	914,47	916,31	125K	3
05/12/2025	2,73%	24,47	919,47	911,06	911,06	919,47	403K	4
04/12/2025	0,66%	5,90	895,00	888,22	888,22	895,00	203K	6
03/12/2025	4,81%	40,84	889,10	848,26	848,26	889,10	20K	3
02/12/2025	2,25%	18,67	848,26	848,16	848,05	848,26	91K	3
01/12/2025	-0,14%	-1,14	829,59	829,22	829,22	830,79	239K	3
28/11/2025	1,42%	11,65	830,73	829,21	829,21	830,73	2K	2
26/11/2025	-0,21%	-1,74	819,08	819,30	819,08	819,30	204K	2
25/11/2025	0,01%	0,12	820,82	814,51	814,51	820,82	1M	5
24/11/2025	0,45%	3,68	820,70	820,70	820,70	820,70	155K	1
21/11/2025	-0,96%	-7,92	817,02	815,97	813,71	817,02	25K	3
19/11/2025	2,25%	18,15	824,94	823,37	823,37	824,94	304K	2
18/11/2025	-2,80%	-23,21	806,79	818,54	806,79	818,54	5K	3
17/11/2025	-1,09%	-9,15	830,00	836,64	830,00	836,64	14K	4
14/11/2025	0,77%	6,39	839,15	829,90	829,90	841,99	425K	6
13/11/2025	-0,46%	-3,87	832,76	834,96	832,76	834,96	8K	3
12/11/2025	-0,71%	-6,00	836,63	844,46	836,63	846,72	2M	52
11/11/2025	-2,46%	-21,26	842,63	863,89	841,47	870,87	26K	4
07/11/2025	-0,59%	-5,13	863,89	857,10	857,10	864,00	11K	3
06/11/2025	-1,94%	-17,16	869,02	876,71	854,85	876,71	2M	4
05/11/2025	-1,80%	-16,27	886,18	888,18	874,80	888,18	405K	15
04/11/2025	0,17%	1,55	902,45	904,01	902,45	904,01	78K	2
03/11/2025	-1,28%	-11,69	900,90	902,72	900,90	903,63	197K	4
31/10/2025	1,22%	10,99	912,59	912,56	912,19	912,59	311K	3
30/10/2025	-1,32%	-12,03	901,60	900,00	900,00	901,60	9K	2
29/10/2025	-1,12%	-10,39	913,63	911,77	911,77	913,88	270K	3
28/10/2025	-2,28%	-21,60	924,02	934,35	914,00	934,35	122K	5
27/10/2025	0,50%	4,69	945,62	959,76	940,89	959,76	304K	6
24/10/2025	3,56%	32,37	940,93	940,03	940,03	940,93	214K	2
23/10/2025	1,66%	14,87	908,56	910,47	908,56	910,47	207K	2
22/10/2025	-0,87%	-7,88	893,69	901,57	893,31	901,57	218K	3
21/10/2025	2,04%	18,06	901,57	901,73	901,57	901,73	103K	2
20/10/2025	-0,30%	-2,64	883,51	884,00	883,51	884,00	330K	3
17/10/2025	0,84%	7,37	886,15	886,16	886,15	886,84	326K	4
16/10/2025	-0,46%	-4,09	878,78	875,04	875,04	878,78	258K	4
15/10/2025	-0,90%	-8,02	882,87	882,88	882,87	882,88	163K	2
14/10/2025	-1,94%	-17,65	890,89	902,75	889,98	902,75	720K	6
13/10/2025	0,68%	6,15	908,54	904,59	904,13	908,62	15K	17
10/10/2025	-2,93%	-27,26	902,39	903,60	899,74	903,60	82K	3
09/10/2025	-1,13%	-10,58	929,65	922,35	922,35	930,60	57K	4
08/10/2025	1,67%	15,44	940,23	939,54	939,27	940,23	303K	3
07/10/2025	-1,15%	-10,79	924,79	925,44	924,79	925,44	11K	2
06/10/2025	0,54%	5,06	935,58	939,92	935,58	939,92	333K	5
03/10/2025	-0,31%	-2,90	930,52	930,86	930,52	930,86	241K	2
02/10/2025	-0,53%	-4,95	933,42	944,27	933,42	944,27	142K	3
01/10/2025	0,63%	5,83	938,37	924,41	924,41	938,37	288K	5
30/09/2025	0,11%	1,00	932,54	926,35	926,35	933,72	1M	5
29/09/2025	-0,20%	-1,87	931,54	933,09	931,54	933,09	286K	3
26/09/2025	-1,34%	-12,69	933,41	933,42	933,41	933,42	247K	2
25/09/2025	-0,53%	-5,04	946,10	948,10	946,10	948,10	317K	2
24/09/2025	-0,92%	-8,86	951,14	947,98	947,98	951,14	220K	2
23/09/2025	-3,42%	-34,00	960,00	971,00	960,00	971,00	303K	18
22/09/2025	-	-	994,00	994,94	994,00	994,94	379K	2

Date,Open,High,Low,Close,Volume
10-Apr-26,700.00,700.00,664.73,664.80,204208
09-Apr-26,710.30,710.30,707.57,707.57,911366
08-Apr-26,737.17,737.17,735.73,735.73,221464
07-Apr-26,717.23,717.98,717.23,717.98,63834
06-Apr-26,719.98,719.98,719.27,719.27,154647
02-Apr-26,717.34,717.62,717.34,717.62,430571
01-Apr-26,723.43,723.43,723.43,723.43,8681
31-Mar-26,717.85,722.00,717.85,718.36,186255
30-Mar-26,706.70,706.70,706.70,706.70,1413
27-Mar-26,715.24,715.24,714.86,714.86,298102
26-Mar-26,737.86,741.33,737.86,741.33,8889
25-Mar-26,734.64,734.64,733.49,733.49,5135
24-Mar-26,752.56,752.56,750.44,750.44,255853
23-Mar-26,770.37,770.37,769.49,769.49,60793
20-Mar-26,753.21,753.21,753.21,753.21,1506
19-Mar-26,752.07,752.07,752.07,752.07,1504
18-Mar-26,759.62,759.62,759.08,759.08,88813
17-Mar-26,766.18,766.18,764.47,765.91,73470
16-Mar-26,768.24,768.24,767.42,767.69,250185
13-Mar-26,756.78,760.59,754.72,760.59,82086
12-Mar-26,758.86,759.60,758.01,758.01,497776
11-Mar-26,759.20,759.81,759.20,759.81,430811
10-Mar-26,759.03,759.05,754.68,757.20,691549
09-Mar-26,762.32,774.55,762.32,774.55,546526
06-Mar-26,785.09,790.56,781.78,781.78,490150
05-Mar-26,789.42,789.73,789.42,789.73,246394
04-Mar-26,796.78,796.78,796.78,796.78,1593
03-Mar-26,781.56,794.23,781.56,793.17,553456
02-Mar-26,783.66,784.19,783.66,784.19,18033
27-Feb-26,765.38,765.38,764.88,764.88,1017290
26-Feb-26,776.22,776.22,755.00,756.61,74100
25-Feb-26,768.30,773.65,768.30,773.26,482145
24-Feb-26,748.97,751.52,744.00,747.69,1176381
23-Feb-26,741.34,741.34,726.00,727.51,216167
20-Feb-26,774.91,774.91,763.67,765.98,366912
19-Feb-26,768.27,773.52,763.73,773.00,37675
18-Feb-26,810.44,810.44,793.02,793.02,787532
13-Feb-26,781.70,781.70,781.09,781.54,170354
12-Feb-26,750.71,750.71,750.71,750.71,750
11-Feb-26,782.97,782.97,765.30,774.41,24729
10-Feb-26,774.70,778.96,774.70,775.32,162752
09-Feb-26,748.77,756.78,748.77,753.84,18841
06-Feb-26,743.41,744.77,743.41,744.77,1256407
05-Feb-26,712.85,713.13,712.85,713.13,625406
04-Feb-26,700.86,708.64,700.86,708.04,97642
03-Feb-26,697.44,704.23,697.44,704.23,4213211
02-Feb-26,773.76,773.76,761.49,762.15,39915
30-Jan-26,774.17,774.17,774.17,774.17,12386
29-Jan-26,821.43,821.43,770.26,783.30,204433
28-Jan-26,834.16,834.16,834.16,834.16,5839
27-Jan-26,832.81,832.81,825.00,825.00,322322
26-Jan-26,850.52,850.52,850.52,850.52,292578
23-Jan-26,845.88,845.88,840.00,840.00,5045
22-Jan-26,835.87,837.16,834.13,834.59,185833
21-Jan-26,839.34,841.40,837.46,837.46,293585
20-Jan-26,829.92,829.92,825.46,826.26,555627
16-Jan-26,867.59,867.59,847.71,851.17,121405
15-Jan-26,850.85,882.28,850.85,858.41,243040
14-Jan-26,836.83,836.83,836.83,836.83,836
13-Jan-26,868.61,868.61,868.61,868.61,4343
12-Jan-26,866.26,867.66,866.26,867.66,148351
09-Jan-26,865.04,877.20,865.04,877.20,54276
08-Jan-26,851.60,861.92,848.51,860.54,141787
07-Jan-26,843.71,874.10,842.37,865.84,409045
06-Jan-26,816.14,848.16,816.14,844.49,88189
05-Jan-26,815.58,816.39,814.51,816.14,704399
02-Jan-26,844.21,845.33,844.21,845.33,6756
30-Dec-25,873.84,875.00,871.66,871.66,15709
29-Dec-25,885.27,888.37,885.27,888.37,87930
26-Dec-25,884.40,884.40,884.40,884.40,884
23-Dec-25,873.66,878.06,873.66,877.81,244906
22-Dec-25,888.27,888.27,888.27,888.27,19541
19-Dec-25,870.20,877.97,870.20,877.97,5244
18-Dec-25,875.30,876.19,871.78,873.99,118881
17-Dec-25,877.88,880.03,858.74,862.84,354685
16-Dec-25,874.14,874.14,871.45,871.45,3488
15-Dec-25,877.99,877.99,866.68,866.93,584463
12-Dec-25,879.95,879.95,877.37,877.37,271001
11-Dec-25,916.02,917.91,893.45,905.19,999973
10-Dec-25,928.98,928.98,928.98,928.98,928
09-Dec-25,906.20,906.20,906.20,906.20,5437
08-Dec-25,916.31,916.31,914.47,915.40,125304
05-Dec-25,911.06,919.47,911.06,919.47,402657
04-Dec-25,888.22,895.00,888.22,895.00,203012
03-Dec-25,848.26,889.10,848.26,889.10,19849
02-Dec-25,848.16,848.26,848.05,848.26,90742
01-Dec-25,829.22,830.79,829.22,829.59,239126
28-Nov-25,829.21,830.73,829.21,830.73,2489
26-Nov-25,819.30,819.30,819.08,819.08,203953
25-Nov-25,814.51,820.82,814.51,820.82,1283892
24-Nov-25,820.70,820.70,820.70,820.70,155112
21-Nov-25,815.97,817.02,813.71,817.02,25293
19-Nov-25,823.37,824.94,823.37,824.94,303576
18-Nov-25,818.54,818.54,806.79,806.79,4852
17-Nov-25,836.64,836.64,830.00,830.00,14145
14-Nov-25,829.90,841.99,829.90,839.15,424642
13-Nov-25,834.96,834.96,832.76,832.76,8333
12-Nov-25,844.46,846.72,836.63,836.63,1729430
11-Nov-25,863.89,870.87,841.47,842.63,26251
07-Nov-25,857.10,864.00,857.10,863.89,11190
06-Nov-25,876.71,876.71,854.85,869.02,1719037
05-Nov-25,888.18,888.18,874.80,886.18,404882
04-Nov-25,904.01,904.01,902.45,902.45,77641
03-Nov-25,902.72,903.63,900.90,900.90,196774
31-Oct-25,912.56,912.59,912.19,912.59,311105
30-Oct-25,900.00,901.60,900.00,901.60,9012
29-Oct-25,911.77,913.88,911.77,913.63,269504
28-Oct-25,934.35,934.35,914.00,924.02,122214
27-Oct-25,959.76,959.76,940.89,945.62,303809
24-Oct-25,940.03,940.93,940.03,940.93,213588
23-Oct-25,910.47,910.47,908.56,908.56,207187
22-Oct-25,901.57,901.57,893.31,893.69,218031
21-Oct-25,901.73,901.73,901.57,901.57,102797
20-Oct-25,884.00,884.00,883.51,883.51,329555
17-Oct-25,886.16,886.84,886.15,886.15,326280
16-Oct-25,875.04,878.78,875.04,878.78,258041
15-Oct-25,882.88,882.88,882.87,882.87,163331
14-Oct-25,902.75,902.75,889.98,890.89,720194
13-Oct-25,904.59,908.62,904.13,908.54,15395
10-Oct-25,903.60,903.60,899.74,902.39,82117
09-Oct-25,922.35,930.60,922.35,929.65,57274
08-Oct-25,939.54,940.23,939.27,940.23,303474
07-Oct-25,925.44,925.44,924.79,924.79,11101
06-Oct-25,939.92,939.92,935.58,935.58,332996
03-Oct-25,930.86,930.86,930.52,930.52,241084
02-Oct-25,944.27,944.27,933.42,933.42,142226
01-Oct-25,924.41,938.37,924.41,938.37,288110
30-Sep-25,926.35,933.72,926.35,932.54,1103118
29-Sep-25,933.09,933.09,931.54,931.54,286169
26-Sep-25,933.42,933.42,933.41,933.41,247353
25-Sep-25,948.10,948.10,946.10,946.10,316959
24-Sep-25,947.98,951.14,947.98,951.14,219694
23-Sep-25,971.00,971.00,960.00,960.00,302755
22-Sep-25,994.94,994.94,994.00,994.00,379066

*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: C1DN34