Cotação atual, histórico e gráfico do papel: C1DW34

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 C1DW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2025	-0,95%	-0,45	47,00	47,00	47,00	47,00	517	2
05/05/2025	11,38%	4,85	47,45	47,40	47,20	47,50	26K	10
11/04/2025	0,00%	0,00	42,60	42,60	42,60	42,60	85	1
03/04/2025	-7,29%	-3,35	42,60	42,60	42,60	42,60	426	1
31/03/2025	-3,18%	-1,51	45,95	45,95	45,95	45,95	459	1
21/03/2025	-0,82%	-0,39	47,46	47,46	47,46	47,46	949	1
07/03/2025	-3,84%	-1,91	47,85	48,24	47,85	48,24	1K	3

05/03/2025	-10,44%	-5,80	49,76	50,00	49,76	50,00	748	2
28/02/2025	-0,22%	-0,12	55,56	55,56	55,56	55,56	55	1
10/02/2025	-5,11%	-3,00	55,68	55,68	55,68	55,68	55	1
06/02/2025	-3,60%	-2,19	58,68	58,68	58,68	58,68	645	1
05/02/2025	7,73%	4,37	60,87	59,09	59,09	60,87	2K	5
15/01/2025	0,34%	0,19	56,50	56,50	56,50	56,50	56	1
14/01/2025	3,47%	1,89	56,31	56,31	56,31	56,31	56	1
26/12/2024	0,96%	0,52	54,42	54,42	54,42	54,42	435	1
23/12/2024	-1,01%	-0,55	53,90	54,15	53,90	54,15	108	2
18/12/2024	-0,73%	-0,40	54,45	54,45	54,45	54,45	762	1
17/12/2024	-2,12%	-1,19	54,85	54,85	54,85	54,85	54	1
10/12/2024	2,45%	1,34	56,04	56,04	56,04	56,04	112	1
06/12/2024	2,05%	1,10	54,70	54,70	54,70	54,70	109	1
04/12/2024	-1,83%	-1,00	53,60	54,70	53,60	54,70	22K	2
03/12/2024	5,10%	2,65	54,60	54,60	54,60	54,60	22K	1
18/11/2024	-7,89%	-4,45	51,95	51,95	51,95	51,95	779	2
06/11/2024	0,00%	0,00	56,40	56,76	56,40	56,76	91K	2
05/11/2024	2,34%	1,29	56,40	56,40	56,40	56,40	564	1
04/11/2024	-0,25%	-0,14	55,11	55,11	55,11	55,11	110	1
01/11/2024	-12,48%	-7,88	55,25	55,43	55,25	55,43	90K	33
29/08/2024	4,69%	2,83	63,13	60,21	60,21	63,13	123	2
21/08/2024	-3,32%	-2,07	60,30	60,30	60,30	60,30	60	1
31/07/2024	1,22%	0,75	62,37	62,37	62,37	62,37	498	1
27/06/2024	-2,38%	-1,50	61,62	62,10	61,62	62,10	3K	2
24/06/2024	-1,31%	-0,84	63,12	63,12	63,12	63,12	3K	1
21/06/2024	2,60%	1,62	63,96	63,64	63,64	63,96	127	2
18/06/2024	6,02%	3,54	62,34	62,34	62,34	62,34	62	1
05/06/2024	-0,36%	-0,21	58,80	58,80	58,80	58,80	11K	1
27/05/2024	-3,25%	-1,98	59,01	59,01	59,01	59,01	236	1
22/05/2024	4,70%	2,74	60,99	59,22	59,22	60,99	303	2
20/05/2024	3,96%	2,22	58,25	57,91	57,91	58,25	10K	4
08/05/2024	-0,21%	-0,12	56,03	55,98	55,98	56,03	16K	2
07/05/2024	0,52%	0,29	56,15	56,15	56,15	56,15	336	1
03/05/2024	-11,19%	-7,04	55,86	55,51	55,51	55,86	31K	31
25/04/2024	-0,47%	-0,30	62,90	62,90	62,90	62,90	5K	1
15/04/2024	0,41%	0,26	63,20	63,20	63,20	63,20	10K	1
10/04/2024	-2,08%	-1,34	62,94	62,94	62,94	62,94	62	1
03/04/2024	0,31%	0,20	64,28	64,28	64,28	64,28	5K	1
28/03/2024	0,85%	0,54	64,08	64,08	64,08	64,08	6K	1
26/03/2024	0,38%	0,24	63,54	61,44	61,44	63,90	5K	5
21/03/2024	1,52%	0,95	63,30	63,30	63,30	63,30	5K	1
19/03/2024	1,88%	1,15	62,35	62,35	62,35	62,35	5K	1
06/03/2024	-0,24%	-0,15	61,20	61,20	61,20	61,20	244	1
29/02/2024	1,29%	0,78	61,35	61,35	61,35	61,35	5K	2
28/02/2024	0,38%	0,23	60,57	60,58	60,57	60,58	10K	3
15/02/2024	1,33%	0,79	60,34	60,34	60,34	60,34	5K	1
14/02/2024	5,92%	3,33	59,55	59,55	59,55	59,55	5K	2
25/01/2024	0,23%	0,13	56,22	56,22	56,22	56,22	56	1
24/01/2024	-0,02%	-0,01	56,09	56,09	56,09	56,09	6K	2
23/01/2024	-1,16%	-0,66	56,10	56,10	56,10	56,10	56	1
22/01/2024	3,01%	1,66	56,76	56,76	56,76	56,76	56	1
18/01/2024	2,23%	1,20	55,10	54,90	54,90	55,10	6K	3
10/01/2024	-2,27%	-1,25	53,90	53,90	53,90	53,90	5K	1
28/12/2023	0,73%	0,40	55,15	55,15	55,15	55,15	6K	1
21/12/2023	0,64%	0,35	54,75	54,75	54,75	54,75	5K	1
15/12/2023	0,55%	0,30	54,40	54,40	54,40	54,40	2K	1
14/12/2023	0,00%	0,00	54,10	54,10	54,10	54,10	54	1
13/12/2023	3,40%	1,78	54,10	54,10	54,10	54,10	5K	2
07/12/2023	1,79%	0,92	52,32	52,32	52,32	52,32	5K	1
06/12/2023	-3,02%	-1,60	51,40	51,51	51,40	51,51	102	2
14/11/2023	1,44%	0,75	53,00	53,00	53,00	53,00	53	1
13/11/2023	6,63%	3,25	52,25	52,22	51,95	52,25	10K	15
01/11/2023	-0,63%	-0,31	49,00	49,00	49,00	49,00	10K	1
30/10/2023	-1,18%	-0,59	49,31	49,31	49,31	49,31	5K	1
26/10/2023	-1,09%	-0,55	49,90	49,90	49,90	49,90	5K	1
25/10/2023	0,50%	0,25	50,45	50,45	50,45	50,45	5K	1
23/10/2023	-4,67%	-2,46	50,20	50,20	50,20	50,20	5K	2
17/10/2023	-0,04%	-0,02	52,66	52,66	52,66	52,66	52	1
13/10/2023	-1,16%	-0,62	52,68	52,68	52,68	52,68	5K	1
10/10/2023	1,62%	0,85	53,30	53,30	53,30	53,30	5K	1
04/10/2023	2,94%	1,50	52,45	52,45	52,45	52,45	5K	1
20/09/2023	0,89%	0,45	50,95	50,95	50,95	50,95	5K	1
18/09/2023	-2,60%	-1,35	50,50	50,50	50,50	50,50	101	1
12/09/2023	-1,80%	-0,95	51,85	51,85	51,85	51,85	51	1
08/09/2023	19,76%	8,71	52,80	53,40	52,80	53,40	11K	3
30/05/2023	2,63%	1,13	44,09	44,09	44,09	44,09	440	1
23/05/2023	-12,98%	-6,41	42,96	42,96	42,96	42,96	429	1
17/03/2023	-2,62%	-1,33	49,37	49,37	49,37	49,37	5K	1
16/03/2023	2,51%	1,24	50,70	50,70	50,70	50,70	5K	1
27/01/2023	1,87%	0,91	49,46	49,46	49,46	49,46	5K	1
25/01/2023	-1,10%	-0,54	48,55	48,55	48,55	48,55	97	2
11/01/2023	0,04%	0,02	49,09	49,09	49,09	49,09	245	1
04/01/2023	16,42%	6,92	49,07	49,42	49,07	49,42	10K	4
22/09/2022	-0,21%	-0,09	42,15	42,15	42,15	42,15	42	1
08/07/2022	-1,40%	-0,60	42,24	42,24	42,24	42,24	2K	2
13/05/2022	2,78%	1,16	42,84	42,69	42,69	42,84	2K	4
20/04/2022	-11,26%	-5,29	41,68	46,96	41,68	46,96	260	5
19/04/2022	10,00%	4,27	46,97	46,97	46,97	46,97	46	1
07/03/2022	-1,20%	-0,52	42,70	42,72	42,70	42,78	517K	7
04/03/2022	-5,26%	-2,40	43,22	43,22	43,22	43,22	4K	1
25/02/2022	6,09%	2,62	45,62	45,60	45,60	45,62	5K	2
23/02/2022	-8,00%	-3,74	43,00	43,00	43,00	43,00	172	1
18/02/2022	0,28%	0,13	46,74	46,91	46,74	46,91	722K	19
11/02/2022	-3,80%	-1,84	46,61	46,80	46,61	46,80	238K	6
10/02/2022	-3,68%	-1,85	48,45	47,77	47,77	48,45	5K	2
07/02/2022	-2,37%	-1,22	50,30	50,30	50,30	50,30	30K	1
03/02/2022	5,34%	2,61	51,52	51,52	51,52	51,52	31K	3
27/01/2022	-10,78%	-5,91	48,91	48,91	48,91	48,91	1K	1
12/01/2022	-7,10%	-4,19	54,82	54,82	54,82	54,82	44K	1
04/01/2022	0,61%	0,36	59,01	59,01	59,01	59,01	15K	1
29/12/2021	1,54%	0,89	58,65	58,65	58,65	58,65	15K	1
23/12/2021	5,59%	3,06	57,76	57,76	57,76	57,76	14K	1
17/12/2021	0,92%	0,50	54,70	54,70	54,70	54,70	51K	1
13/12/2021	-3,04%	-1,70	54,20	54,07	54,07	54,20	116K	2
06/12/2021	2,16%	1,18	55,90	55,85	55,85	55,90	31K	2
02/12/2021	2,18%	1,17	54,72	53,52	52,05	54,72	6K	3
30/11/2021	-4,12%	-2,30	53,55	53,55	53,55	53,55	71K	1
24/11/2021	2,89%	1,57	55,85	55,85	55,85	55,85	11K	1
18/11/2021	1,08%	0,58	54,28	53,70	53,70	54,28	14K	2
17/11/2021	0,47%	0,25	53,70	53,70	53,70	53,70	50K	1
16/11/2021	2,77%	1,44	53,45	53,45	53,45	53,45	16K	1
12/11/2021	-0,38%	-0,20	52,01	52,01	52,01	52,01	30K	3
10/11/2021	0,12%	0,06	52,21	52,21	52,21	52,21	417	1
09/11/2021	0,10%	0,05	52,15	52,15	52,15	52,15	417	1
03/11/2021	-1,98%	-1,05	52,10	52,81	52,10	52,81	26K	2
01/11/2021	0,85%	0,45	53,15	53,15	53,15	53,15	53	1
29/10/2021	0,82%	0,43	52,70	52,70	52,70	52,70	52	1
28/10/2021	7,42%	3,61	52,27	52,50	52,27	52,50	52K	4
15/10/2021	0,45%	0,22	48,66	48,66	48,66	48,66	243K	3
14/10/2021	-0,31%	-0,15	48,44	48,80	48,44	48,80	97	2
08/10/2021	-0,25%	-0,12	48,59	48,59	48,59	48,59	48	1
01/10/2021	-2,54%	-1,27	48,71	48,71	48,71	48,71	49K	1
29/09/2021	-2,74%	-1,41	49,98	49,98	49,98	49,98	50K	1
23/09/2021	0,84%	0,43	51,39	51,39	51,39	51,39	51K	1
16/09/2021	-0,27%	-0,14	50,96	51,31	50,96	51,31	153	3
15/09/2021	0,67%	0,34	51,10	50,65	50,50	51,10	203	4
14/09/2021	-	-	50,76	51,11	50,70	51,30	408	7

Date,Open,High,Low,Close,Volume
06-May-25,47.00,47.00,47.00,47.00,517
05-May-25,47.40,47.50,47.20,47.45,25539
11-Apr-25,42.60,42.60,42.60,42.60,85
03-Apr-25,42.60,42.60,42.60,42.60,426
31-Mar-25,45.95,45.95,45.95,45.95,459
21-Mar-25,47.46,47.46,47.46,47.46,949
07-Mar-25,48.24,48.24,47.85,47.85,1202
05-Mar-25,50.00,50.00,49.76,49.76,748
28-Feb-25,55.56,55.56,55.56,55.56,55
10-Feb-25,55.68,55.68,55.68,55.68,55
06-Feb-25,58.68,58.68,58.68,58.68,645
05-Feb-25,59.09,60.87,59.09,60.87,2296
15-Jan-25,56.50,56.50,56.50,56.50,56
14-Jan-25,56.31,56.31,56.31,56.31,56
26-Dec-24,54.42,54.42,54.42,54.42,435
23-Dec-24,54.15,54.15,53.90,53.90,108
18-Dec-24,54.45,54.45,54.45,54.45,762
17-Dec-24,54.85,54.85,54.85,54.85,54
10-Dec-24,56.04,56.04,56.04,56.04,112
06-Dec-24,54.70,54.70,54.70,54.70,109
04-Dec-24,54.70,54.70,53.60,53.60,22096
03-Dec-24,54.60,54.60,54.60,54.60,21840
18-Nov-24,51.95,51.95,51.95,51.95,779
06-Nov-24,56.76,56.76,56.40,56.40,90528
05-Nov-24,56.40,56.40,56.40,56.40,564
04-Nov-24,55.11,55.11,55.11,55.11,110
01-Nov-24,55.43,55.43,55.25,55.25,89783
29-Aug-24,60.21,63.13,60.21,63.13,123
21-Aug-24,60.30,60.30,60.30,60.30,60
31-Jul-24,62.37,62.37,62.37,62.37,498
27-Jun-24,62.10,62.10,61.62,61.62,2896
24-Jun-24,63.12,63.12,63.12,63.12,2903
21-Jun-24,63.64,63.96,63.64,63.96,127
18-Jun-24,62.34,62.34,62.34,62.34,62
05-Jun-24,58.80,58.80,58.80,58.80,10584
27-May-24,59.01,59.01,59.01,59.01,236
22-May-24,59.22,60.99,59.22,60.99,303
20-May-24,57.91,58.25,57.91,58.25,10484
08-May-24,55.98,56.03,55.98,56.03,15520
07-May-24,56.15,56.15,56.15,56.15,336
03-May-24,55.51,55.86,55.51,55.86,31202
25-Apr-24,62.90,62.90,62.90,62.90,5032
15-Apr-24,63.20,63.20,63.20,63.20,10112
10-Apr-24,62.94,62.94,62.94,62.94,62
03-Apr-24,64.28,64.28,64.28,64.28,5142
28-Mar-24,64.08,64.08,64.08,64.08,6408
26-Mar-24,61.44,63.90,61.44,63.54,5478
21-Mar-24,63.30,63.30,63.30,63.30,5064
19-Mar-24,62.35,62.35,62.35,62.35,4988
06-Mar-24,61.20,61.20,61.20,61.20,244
29-Feb-24,61.35,61.35,61.35,61.35,5214
28-Feb-24,60.58,60.58,60.57,60.57,10297
15-Feb-24,60.34,60.34,60.34,60.34,5128
14-Feb-24,59.55,59.55,59.55,59.55,5359
25-Jan-24,56.22,56.22,56.22,56.22,56
24-Jan-24,56.09,56.09,56.09,56.09,5609
23-Jan-24,56.10,56.10,56.10,56.10,56
22-Jan-24,56.76,56.76,56.76,56.76,56
18-Jan-24,54.90,55.10,54.90,55.10,5564
10-Jan-24,53.90,53.90,53.90,53.90,5390
28-Dec-23,55.15,55.15,55.15,55.15,5515
21-Dec-23,54.75,54.75,54.75,54.75,5475
15-Dec-23,54.40,54.40,54.40,54.40,2012
14-Dec-23,54.10,54.10,54.10,54.10,54
13-Dec-23,54.10,54.10,54.10,54.10,5410
07-Dec-23,52.32,52.32,52.32,52.32,5232
06-Dec-23,51.51,51.51,51.40,51.40,102
14-Nov-23,53.00,53.00,53.00,53.00,53
13-Nov-23,52.22,52.25,51.95,52.25,10498
01-Nov-23,49.00,49.00,49.00,49.00,9800
30-Oct-23,49.31,49.31,49.31,49.31,4931
26-Oct-23,49.90,49.90,49.90,49.90,4990
25-Oct-23,50.45,50.45,50.45,50.45,5045
23-Oct-23,50.20,50.20,50.20,50.20,5020
17-Oct-23,52.66,52.66,52.66,52.66,52
13-Oct-23,52.68,52.68,52.68,52.68,5268
10-Oct-23,53.30,53.30,53.30,53.30,5330
04-Oct-23,52.45,52.45,52.45,52.45,5245
20-Sep-23,50.95,50.95,50.95,50.95,5095
18-Sep-23,50.50,50.50,50.50,50.50,101
12-Sep-23,51.85,51.85,51.85,51.85,51
08-Sep-23,53.40,53.40,52.80,52.80,10726
30-May-23,44.09,44.09,44.09,44.09,440
23-May-23,42.96,42.96,42.96,42.96,429
17-Mar-23,49.37,49.37,49.37,49.37,4937
16-Mar-23,50.70,50.70,50.70,50.70,5070
27-Jan-23,49.46,49.46,49.46,49.46,4946
25-Jan-23,48.55,48.55,48.55,48.55,97
11-Jan-23,49.09,49.09,49.09,49.09,245
04-Jan-23,49.42,49.42,49.07,49.07,9851
22-Sep-22,42.15,42.15,42.15,42.15,42
08-Jul-22,42.24,42.24,42.24,42.24,1520
13-May-22,42.69,42.84,42.69,42.84,2308
20-Apr-22,46.96,46.96,41.68,41.68,260
19-Apr-22,46.97,46.97,46.97,46.97,46
07-Mar-22,42.72,42.78,42.70,42.70,517176
04-Mar-22,43.22,43.22,43.22,43.22,4322
25-Feb-22,45.60,45.62,45.60,45.62,4744
23-Feb-22,43.00,43.00,43.00,43.00,172
18-Feb-22,46.91,46.91,46.74,46.74,722053
11-Feb-22,46.80,46.80,46.61,46.61,237730
10-Feb-22,47.77,48.45,47.77,48.45,4825
07-Feb-22,50.30,50.30,50.30,50.30,30180
03-Feb-22,51.52,51.52,51.52,51.52,30912
27-Jan-22,48.91,48.91,48.91,48.91,1076
12-Jan-22,54.82,54.82,54.82,54.82,43856
04-Jan-22,59.01,59.01,59.01,59.01,14752
29-Dec-21,58.65,58.65,58.65,58.65,14662
23-Dec-21,57.76,57.76,57.76,57.76,14440
17-Dec-21,54.70,54.70,54.70,54.70,50871
13-Dec-21,54.07,54.20,54.07,54.20,115552
06-Dec-21,55.85,55.90,55.85,55.90,31024
02-Dec-21,53.52,54.72,52.05,54.72,6011
30-Nov-21,53.55,53.55,53.55,53.55,70686
24-Nov-21,55.85,55.85,55.85,55.85,11170
18-Nov-21,53.70,54.28,53.70,54.28,13838
17-Nov-21,53.70,53.70,53.70,53.70,49941
16-Nov-21,53.45,53.45,53.45,53.45,15500
12-Nov-21,52.01,52.01,52.01,52.01,30165
10-Nov-21,52.21,52.21,52.21,52.21,417
09-Nov-21,52.15,52.15,52.15,52.15,417
03-Nov-21,52.81,52.81,52.10,52.10,26102
01-Nov-21,53.15,53.15,53.15,53.15,53
29-Oct-21,52.70,52.70,52.70,52.70,52
28-Oct-21,52.50,52.50,52.27,52.27,52394
15-Oct-21,48.66,48.66,48.66,48.66,243300
14-Oct-21,48.80,48.80,48.44,48.44,97
08-Oct-21,48.59,48.59,48.59,48.59,48
01-Oct-21,48.71,48.71,48.71,48.71,48710
29-Sep-21,49.98,49.98,49.98,49.98,49980
23-Sep-21,51.39,51.39,51.39,51.39,51390
16-Sep-21,51.31,51.31,50.96,50.96,153
15-Sep-21,50.65,51.10,50.50,51.10,203
14-Sep-21,51.11,51.30,50.70,50.76,408

*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: C1DW34