Cotação atual, histórico e gráfico do papel: C1FG34

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 C1FG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	-0,89%	-1,53	169,66	169,66	169,66	169,66	169	1
05/04/2024	-2,27%	-3,98	171,19	171,19	171,19	171,19	171	1
03/04/2024	6,89%	11,29	175,17	175,17	175,17	175,17	175	1
06/03/2024	6,14%	9,48	163,88	163,88	163,88	163,88	163	1
14/02/2024	-8,35%	-14,07	154,40	153,44	153,44	154,40	6K	2
30/01/2024	1,54%	2,55	168,47	168,47	168,47	168,47	168	1
22/01/2024	4,35%	6,92	165,92	165,92	165,92	165,92	165	1
19/01/2024	-3,43%	-5,64	159,00	159,00	159,00	159,00	48K	1
02/01/2024	3,52%	5,60	164,64	164,64	164,64	164,64	164	1
21/12/2023	-2,07%	-3,36	159,04	159,04	159,04	159,04	159	1
20/12/2023	-2,10%	-3,49	162,40	162,40	162,40	162,40	812	1

14/12/2023	12,74%	18,74	165,89	147,16	147,16	165,89	313	2
11/12/2023	7,58%	10,37	147,15	147,74	146,84	147,74	3K	4
04/12/2023	6,03%	7,78	136,78	136,78	136,78	136,78	136	1
28/11/2023	-0,47%	-0,61	129,00	129,61	129,00	129,61	258	2
27/11/2023	-1,44%	-1,89	129,61	129,61	129,61	129,61	129	1
16/11/2023	1,94%	2,50	131,50	131,30	131,30	131,50	1K	6
14/11/2023	5,74%	7,00	129,00	129,71	129,00	131,00	1K	3
10/11/2023	-1,21%	-1,50	122,00	123,00	122,00	123,00	245	2
09/11/2023	-3,21%	-4,10	123,50	124,00	123,50	124,00	247	2
03/11/2023	10,00%	11,60	127,60	120,27	120,27	127,60	1K	4
25/10/2023	-2,52%	-3,00	116,00	119,00	116,00	119,00	235	2
24/10/2023	-0,34%	-0,40	119,00	119,00	119,00	119,00	119	1
23/10/2023	-0,50%	-0,60	119,40	119,40	119,40	119,40	119	1
20/10/2023	-5,51%	-7,00	120,00	123,00	120,00	123,00	723	2
19/10/2023	-3,05%	-4,00	127,00	129,00	127,00	129,00	382	3
13/10/2023	-1,50%	-2,00	131,00	131,00	131,00	131,00	131	1
05/10/2023	1,80%	2,35	133,00	133,00	133,00	133,00	665	1
04/10/2023	-0,69%	-0,91	130,65	130,65	130,65	130,65	783	1
03/10/2023	0,00%	0,00	131,56	131,56	131,56	131,56	131	1
02/10/2023	-2,79%	-3,77	131,56	131,56	131,56	131,56	657	1
29/09/2023	4,10%	5,33	135,33	135,33	135,33	135,33	405	1
26/09/2023	-2,77%	-3,70	130,00	133,70	130,00	133,70	263	2
20/09/2023	0,00%	0,00	133,70	133,70	133,70	133,70	133	1
18/09/2023	-2,40%	-3,29	133,70	133,98	133,70	133,98	401	2
15/09/2023	0,00%	0,00	136,99	136,99	136,99	136,99	136	1
29/08/2023	4,54%	5,95	136,99	136,99	136,99	136,99	821	2
28/08/2023	-1,08%	-1,43	131,04	131,04	131,04	131,04	131	1
24/08/2023	1,24%	1,62	132,47	132,47	132,47	132,47	132	1
23/08/2023	-9,76%	-14,15	130,85	130,85	130,85	130,85	785	1
19/07/2023	15,08%	19,00	145,00	145,00	145,00	145,00	290	1
06/07/2023	-0,66%	-0,84	126,00	125,56	125,56	126,00	251	2
04/07/2023	2,91%	3,59	126,84	126,84	126,84	126,84	634	1
26/06/2023	-1,25%	-1,56	123,25	123,25	123,25	123,25	246	1
22/06/2023	-3,79%	-4,91	124,81	124,81	124,81	124,81	624	2
20/06/2023	-3,85%	-5,20	129,72	129,72	129,72	129,72	129	1
13/06/2023	3,27%	4,27	134,92	134,92	134,92	134,92	674	2
12/06/2023	-1,28%	-1,69	130,65	130,65	130,65	130,65	653	1
25/05/2023	-0,71%	-0,94	132,34	132,34	132,34	132,34	132	1
24/05/2023	-5,08%	-7,13	133,28	135,38	133,28	135,38	401	2
23/05/2023	9,58%	12,27	140,41	137,00	137,00	140,41	4K	4
17/05/2023	5,08%	6,19	128,14	128,14	128,14	128,14	640	2
12/05/2023	-3,79%	-4,80	121,95	121,96	121,95	121,96	853	3
09/05/2023	-1,32%	-1,69	126,75	126,75	126,75	126,75	126	1
08/05/2023	-1,62%	-2,11	128,44	128,44	128,44	128,44	128	1
05/05/2023	5,70%	7,04	130,55	130,55	130,55	130,55	522	1
04/05/2023	-9,18%	-12,49	123,51	126,88	123,51	126,88	620	2
02/05/2023	-5,56%	-8,00	136,00	143,59	134,36	143,59	1K	5
14/04/2023	0,00%	0,00	144,00	144,00	144,00	144,00	288	1
05/04/2023	-5,33%	-8,11	144,00	144,00	144,00	144,00	144	1
03/04/2023	-15,27%	-27,42	152,11	181,65	152,11	181,65	640	4
10/03/2023	-16,45%	-35,35	179,53	178,00	178,00	179,53	713	4
06/03/2023	-1,05%	-2,27	214,88	214,88	214,88	214,88	214	1
22/02/2023	-2,62%	-5,85	217,15	217,15	217,15	217,15	217	1
02/02/2023	2,28%	4,98	223,00	223,00	223,00	223,00	223	1
31/01/2023	0,01%	0,02	218,02	218,67	218,02	219,34	33K	3
30/01/2023	1,02%	2,20	218,00	216,27	216,27	218,00	434	2
26/01/2023	0,20%	0,42	215,80	217,13	215,80	217,13	432	2
24/01/2023	-2,22%	-4,90	215,38	215,38	215,38	215,38	215	1
23/01/2023	3,76%	7,98	220,28	215,24	215,24	220,28	872	4
03/01/2023	2,21%	4,60	212,30	212,30	212,30	212,30	212	1
29/12/2022	-4,54%	-9,87	207,70	219,98	207,70	219,98	855	2
11/11/2022	1,77%	3,78	217,57	217,57	217,57	217,57	217	1
27/10/2022	2,15%	4,49	213,79	213,79	213,79	213,79	213	1
24/10/2022	14,84%	27,04	209,30	206,79	206,79	209,30	625	3
07/10/2022	-1,59%	-2,95	182,26	182,26	182,26	182,26	364	1
06/10/2022	-1,38%	-2,59	185,21	185,21	185,21	185,21	370	1
20/09/2022	-2,71%	-5,24	187,80	190,00	187,80	190,00	1K	3
19/09/2022	-0,40%	-0,77	193,04	195,51	192,47	195,51	31K	8
16/09/2022	1,50%	2,87	193,81	193,81	193,81	193,81	193	1
01/09/2022	3,05%	5,66	190,94	185,28	185,28	190,94	1K	3
29/08/2022	-8,91%	-18,12	185,28	185,89	185,28	185,89	2K	2
25/07/2022	4,85%	9,40	203,40	202,60	202,60	203,40	2K	2
08/07/2022	-0,01%	-0,01	194,00	194,00	194,00	194,00	388	1
06/07/2022	0,21%	0,40	194,01	193,61	193,61	194,01	1K	2
04/07/2022	0,00%	0,00	193,61	193,61	193,61	193,61	387	1
01/07/2022	-2,51%	-4,99	193,61	190,37	187,83	193,61	3K	7
10/05/2022	-1,68%	-3,40	198,60	198,60	198,60	198,60	595	1
05/05/2022	1,25%	2,50	202,00	202,00	202,00	202,00	202	1
03/05/2022	-0,35%	-0,70	199,50	199,50	199,50	199,50	798	1
25/04/2022	4,33%	8,30	200,20	197,00	197,00	200,65	3K	4
13/04/2022	-2,44%	-4,80	191,90	191,90	191,90	191,90	2K	1
08/04/2022	-14,85%	-34,31	196,70	196,70	196,70	196,70	1K	3
29/03/2022	-6,19%	-15,24	231,01	230,96	230,96	231,01	998K	5
18/03/2022	4,34%	10,25	246,25	245,56	245,56	246,25	2K	3
08/03/2022	0,00%	0,00	236,00	236,00	236,00	236,00	9K	1
07/03/2022	-17,45%	-49,88	236,00	236,00	236,00	236,00	1K	2
04/02/2022	5,06%	13,77	285,88	285,80	285,80	286,00	2K	4
24/01/2022	2,64%	7,01	272,11	274,99	272,11	274,99	115K	18
30/12/2021	0,26%	0,68	265,10	265,10	265,10	265,10	530	1
10/12/2021	0,24%	0,62	264,42	264,42	264,42	264,42	264	1
08/12/2021	-8,31%	-23,90	263,80	265,10	263,52	265,41	55K	19
25/11/2021	-0,27%	-0,78	287,70	287,70	287,70	287,70	80K	1
24/11/2021	1,94%	5,48	288,48	288,80	288,48	288,89	81K	3
22/11/2021	3,13%	8,60	283,00	283,70	283,00	284,50	12K	3
03/11/2021	3,27%	8,70	274,40	274,40	274,40	274,40	548	1
28/10/2021	-2,77%	-7,58	265,70	265,70	265,70	265,70	531	1
27/10/2021	-3,88%	-11,02	273,28	273,28	273,28	273,28	546	1
22/10/2021	4,98%	13,49	284,30	284,30	284,30	284,30	284	1
19/10/2021	2,42%	6,39	270,81	268,65	268,38	271,62	153K	370
15/10/2021	-0,29%	-0,78	264,42	262,86	262,86	264,68	27K	82
13/10/2021	0,00%	0,00	265,20	265,20	265,20	265,20	10K	1
06/10/2021	0,99%	2,60	265,20	265,20	265,20	265,20	1K	1
04/10/2021	3,51%	8,90	262,60	264,70	262,08	264,70	23K	61
27/09/2021	13,37%	29,91	253,70	252,70	252,70	253,70	2K	2
20/09/2021	-3,09%	-7,13	223,79	223,79	223,79	223,79	11K	1
16/09/2021	2,13%	4,82	230,92	231,39	230,92	231,39	5K	21
10/09/2021	0,86%	1,92	226,10	226,10	226,10	226,10	2K	1
02/09/2021	-1,35%	-3,06	224,18	224,62	224,18	224,62	2K	8
30/08/2021	-1,79%	-4,14	227,24	226,09	226,09	227,47	11K	36
23/08/2021	-0,82%	-1,92	231,38	231,38	231,38	231,38	1.000K	1
16/08/2021	-1,81%	-4,30	233,30	233,30	233,30	233,30	466	1
12/08/2021	2,48%	5,76	237,60	236,64	236,64	237,60	9K	34
06/08/2021	5,07%	11,18	231,84	231,15	230,69	231,84	8K	3
04/08/2021	1,87%	4,06	220,66	220,44	220,44	220,88	11K	48
02/08/2021	-0,78%	-1,70	216,60	215,50	215,00	216,60	4K	3
29/07/2021	-2,11%	-4,70	218,30	216,85	216,85	218,30	4K	4
28/07/2021	-2,71%	-6,20	223,00	223,00	223,00	223,00	223	1
27/07/2021	0,15%	0,35	229,20	229,20	229,20	229,20	1K	1
26/07/2021	1,71%	3,85	228,85	228,62	228,62	228,95	9K	37
22/07/2021	-2,00%	-4,60	225,00	226,00	225,00	226,00	4K	4
21/07/2021	6,17%	13,34	229,60	230,13	229,08	230,13	9K	34
19/07/2021	-4,93%	-11,21	216,26	215,80	215,00	216,26	10K	31
14/07/2021	-	-	227,47	226,55	226,55	227,47	10K	42

Date,Open,High,Low,Close,Volume
12-Apr-24,169.66,169.66,169.66,169.66,169
05-Apr-24,171.19,171.19,171.19,171.19,171
03-Apr-24,175.17,175.17,175.17,175.17,175
06-Mar-24,163.88,163.88,163.88,163.88,163
14-Feb-24,153.44,154.40,153.44,154.40,6156
30-Jan-24,168.47,168.47,168.47,168.47,168
22-Jan-24,165.92,165.92,165.92,165.92,165
19-Jan-24,159.00,159.00,159.00,159.00,47700
02-Jan-24,164.64,164.64,164.64,164.64,164
21-Dec-23,159.04,159.04,159.04,159.04,159
20-Dec-23,162.40,162.40,162.40,162.40,812
14-Dec-23,147.16,165.89,147.16,165.89,313
11-Dec-23,147.74,147.74,146.84,147.15,2652
04-Dec-23,136.78,136.78,136.78,136.78,136
28-Nov-23,129.61,129.61,129.00,129.00,258
27-Nov-23,129.61,129.61,129.61,129.61,129
16-Nov-23,131.30,131.50,131.30,131.50,1182
14-Nov-23,129.71,131.00,129.00,129.00,1169
10-Nov-23,123.00,123.00,122.00,122.00,245
09-Nov-23,124.00,124.00,123.50,123.50,247
03-Nov-23,120.27,127.60,120.27,127.60,1004
25-Oct-23,119.00,119.00,116.00,116.00,235
24-Oct-23,119.00,119.00,119.00,119.00,119
23-Oct-23,119.40,119.40,119.40,119.40,119
20-Oct-23,123.00,123.00,120.00,120.00,723
19-Oct-23,129.00,129.00,127.00,127.00,382
13-Oct-23,131.00,131.00,131.00,131.00,131
05-Oct-23,133.00,133.00,133.00,133.00,665
04-Oct-23,130.65,130.65,130.65,130.65,783
03-Oct-23,131.56,131.56,131.56,131.56,131
02-Oct-23,131.56,131.56,131.56,131.56,657
29-Sep-23,135.33,135.33,135.33,135.33,405
26-Sep-23,133.70,133.70,130.00,130.00,263
20-Sep-23,133.70,133.70,133.70,133.70,133
18-Sep-23,133.98,133.98,133.70,133.70,401
15-Sep-23,136.99,136.99,136.99,136.99,136
29-Aug-23,136.99,136.99,136.99,136.99,821
28-Aug-23,131.04,131.04,131.04,131.04,131
24-Aug-23,132.47,132.47,132.47,132.47,132
23-Aug-23,130.85,130.85,130.85,130.85,785
19-Jul-23,145.00,145.00,145.00,145.00,290
06-Jul-23,125.56,126.00,125.56,126.00,251
04-Jul-23,126.84,126.84,126.84,126.84,634
26-Jun-23,123.25,123.25,123.25,123.25,246
22-Jun-23,124.81,124.81,124.81,124.81,624
20-Jun-23,129.72,129.72,129.72,129.72,129
13-Jun-23,134.92,134.92,134.92,134.92,674
12-Jun-23,130.65,130.65,130.65,130.65,653
25-May-23,132.34,132.34,132.34,132.34,132
24-May-23,135.38,135.38,133.28,133.28,401
23-May-23,137.00,140.41,137.00,140.41,3596
17-May-23,128.14,128.14,128.14,128.14,640
12-May-23,121.96,121.96,121.95,121.95,853
09-May-23,126.75,126.75,126.75,126.75,126
08-May-23,128.44,128.44,128.44,128.44,128
05-May-23,130.55,130.55,130.55,130.55,522
04-May-23,126.88,126.88,123.51,123.51,620
02-May-23,143.59,143.59,134.36,136.00,1245
14-Apr-23,144.00,144.00,144.00,144.00,288
05-Apr-23,144.00,144.00,144.00,144.00,144
03-Apr-23,181.65,181.65,152.11,152.11,640
10-Mar-23,178.00,179.53,178.00,179.53,713
06-Mar-23,214.88,214.88,214.88,214.88,214
22-Feb-23,217.15,217.15,217.15,217.15,217
02-Feb-23,223.00,223.00,223.00,223.00,223
31-Jan-23,218.67,219.34,218.02,218.02,33141
30-Jan-23,216.27,218.00,216.27,218.00,434
26-Jan-23,217.13,217.13,215.80,215.80,432
24-Jan-23,215.38,215.38,215.38,215.38,215
23-Jan-23,215.24,220.28,215.24,220.28,872
03-Jan-23,212.30,212.30,212.30,212.30,212
29-Dec-22,219.98,219.98,207.70,207.70,855
11-Nov-22,217.57,217.57,217.57,217.57,217
27-Oct-22,213.79,213.79,213.79,213.79,213
24-Oct-22,206.79,209.30,206.79,209.30,625
07-Oct-22,182.26,182.26,182.26,182.26,364
06-Oct-22,185.21,185.21,185.21,185.21,370
20-Sep-22,190.00,190.00,187.80,187.80,1131
19-Sep-22,195.51,195.51,192.47,193.04,30842
16-Sep-22,193.81,193.81,193.81,193.81,193
01-Sep-22,185.28,190.94,185.28,190.94,1134
29-Aug-22,185.89,185.89,185.28,185.28,1670
25-Jul-22,202.60,203.40,202.60,203.40,2032
08-Jul-22,194.00,194.00,194.00,194.00,388
06-Jul-22,193.61,194.01,193.61,194.01,1163
04-Jul-22,193.61,193.61,193.61,193.61,387
01-Jul-22,190.37,193.61,187.83,193.61,3049
10-May-22,198.60,198.60,198.60,198.60,595
05-May-22,202.00,202.00,202.00,202.00,202
03-May-22,199.50,199.50,199.50,199.50,798
25-Apr-22,197.00,200.65,197.00,200.20,3187
13-Apr-22,191.90,191.90,191.90,191.90,1535
08-Apr-22,196.70,196.70,196.70,196.70,1376
29-Mar-22,230.96,231.01,230.96,231.01,998209
18-Mar-22,245.56,246.25,245.56,246.25,2212
08-Mar-22,236.00,236.00,236.00,236.00,8968
07-Mar-22,236.00,236.00,236.00,236.00,1416
04-Feb-22,285.80,286.00,285.80,285.88,2001
24-Jan-22,274.99,274.99,272.11,272.11,114919
30-Dec-21,265.10,265.10,265.10,265.10,530
10-Dec-21,264.42,264.42,264.42,264.42,264
08-Dec-21,265.10,265.41,263.52,263.80,54564
25-Nov-21,287.70,287.70,287.70,287.70,79692
24-Nov-21,288.80,288.89,288.48,288.48,80847
22-Nov-21,283.70,284.50,283.00,283.00,12201
03-Nov-21,274.40,274.40,274.40,274.40,548
28-Oct-21,265.70,265.70,265.70,265.70,531
27-Oct-21,273.28,273.28,273.28,273.28,546
22-Oct-21,284.30,284.30,284.30,284.30,284
19-Oct-21,268.65,271.62,268.38,270.81,152617
15-Oct-21,262.86,264.68,262.86,264.42,26648
13-Oct-21,265.20,265.20,265.20,265.20,10077
06-Oct-21,265.20,265.20,265.20,265.20,1060
04-Oct-21,264.70,264.70,262.08,262.60,23106
27-Sep-21,252.70,253.70,252.70,253.70,1769
20-Sep-21,223.79,223.79,223.79,223.79,11189
16-Sep-21,231.39,231.39,230.92,230.92,4852
10-Sep-21,226.10,226.10,226.10,226.10,1808
02-Sep-21,224.62,224.62,224.18,224.18,1796
30-Aug-21,226.09,227.47,226.09,227.24,11129
23-Aug-21,231.38,231.38,231.38,231.38,999792
16-Aug-21,233.30,233.30,233.30,233.30,466
12-Aug-21,236.64,237.60,236.64,237.60,9023
06-Aug-21,231.15,231.84,230.69,231.84,8086
04-Aug-21,220.44,220.88,220.44,220.66,10813
02-Aug-21,215.50,216.60,215.00,216.60,3896
29-Jul-21,216.85,218.30,216.85,218.30,4133
28-Jul-21,223.00,223.00,223.00,223.00,223
27-Jul-21,229.20,229.20,229.20,229.20,1375
26-Jul-21,228.62,228.95,228.62,228.85,8693
22-Jul-21,226.00,226.00,225.00,225.00,3612
21-Jul-21,230.13,230.13,229.08,229.60,8940
19-Jul-21,215.80,216.26,215.00,216.26,10143
14-Jul-21,226.55,227.47,226.55,227.47,10452

*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: C1FG34