Cotação atual, histórico e gráfico do papel: C1HK34

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 C1HK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	1,49%	6,08	412,87	412,87	412,87	412,87	412	1
27/03/2024	-3,28%	-13,80	406,79	406,79	406,79	406,79	141K	1
18/03/2024	5,73%	22,79	420,59	420,59	420,59	420,59	77K	1
08/03/2024	1,48%	5,80	397,80	397,80	397,80	397,80	40K	1
07/03/2024	16,09%	54,34	392,00	391,21	391,21	392,00	25K	3
02/10/2023	10,27%	31,46	337,66	302,54	302,54	337,66	640	2
18/07/2023	-0,77%	-2,38	306,20	306,20	306,20	306,20	122K	2
29/06/2023	1,16%	3,54	308,58	307,01	307,01	308,58	10K	5
05/06/2023	-0,76%	-2,35	305,04	305,04	305,04	305,04	1K	1
02/06/2023	2,76%	8,26	307,39	299,13	299,13	307,39	2K	2
11/05/2023	-7,52%	-24,32	299,13	300,30	299,13	300,30	10K	2

27/02/2023	-0,48%	-1,55	323,45	323,45	323,45	323,45	10K	1
16/02/2023	-2,17%	-7,20	325,00	325,00	325,00	325,00	325	1
20/12/2022	-3,76%	-12,98	332,20	329,30	329,30	332,20	2K	2
09/12/2022	0,72%	2,46	345,18	342,72	342,72	345,18	2K	2
06/12/2022	0,84%	2,87	342,72	343,93	342,00	343,93	2K	4
22/11/2022	-2,92%	-10,23	339,85	339,85	339,85	339,85	10K	1
17/11/2022	5,84%	19,33	350,08	350,08	350,08	350,08	350	1
09/11/2022	-1,12%	-3,75	330,75	330,75	330,75	330,75	330	1
08/11/2022	-0,92%	-3,09	334,50	334,50	334,50	334,50	334	1
31/10/2022	-1,55%	-5,31	337,59	338,91	336,93	338,91	10K	3
28/10/2022	10,65%	33,00	342,90	341,27	341,27	342,90	22K	6
15/09/2022	1,81%	5,50	309,90	309,90	309,90	309,90	3K	1
10/08/2022	0,30%	0,91	304,40	304,40	304,40	304,40	913	1
08/08/2022	-1,10%	-3,39	303,49	303,49	303,49	303,49	6K	1
05/08/2022	-8,84%	-29,76	306,88	306,88	306,88	306,88	613	1
11/07/2022	10,17%	31,07	336,64	329,80	329,80	336,98	5K	5
20/06/2022	-1,50%	-4,66	305,57	305,57	305,57	305,57	2K	1
09/06/2022	-2,10%	-6,64	310,23	316,87	310,23	316,87	627	2
08/06/2022	0,00%	0,00	316,87	316,87	316,87	316,87	316	1
07/06/2022	1,24%	3,88	316,87	316,87	316,87	316,87	316	1
06/06/2022	4,33%	12,99	312,99	313,41	312,99	313,41	3K	2
01/06/2022	1,42%	4,20	300,00	300,00	300,00	300,00	300	1
27/05/2022	-0,70%	-2,09	295,80	295,80	295,80	295,80	295	1
26/05/2022	0,00%	-0,01	297,89	297,89	297,89	297,89	5K	1
25/05/2022	0,40%	1,19	297,90	299,12	297,90	299,12	2K	2
23/05/2022	-6,89%	-21,95	296,71	295,50	295,50	297,06	247K	9
03/05/2022	-2,99%	-9,82	318,66	318,66	318,66	318,66	637	1
22/04/2022	-2,12%	-7,13	328,48	328,48	328,48	328,48	56K	1
19/04/2022	0,30%	0,99	335,61	335,61	335,61	335,61	1K	1
14/04/2022	0,61%	2,02	334,62	334,62	334,62	334,62	20K	1
13/04/2022	0,72%	2,39	332,60	332,60	332,60	332,60	997	1
11/04/2022	-3,68%	-12,62	330,21	330,00	330,00	330,21	66K	2
07/04/2022	4,52%	14,83	342,83	341,79	338,68	342,83	147K	6
06/04/2022	0,59%	1,93	328,00	331,32	324,73	331,32	131K	5
01/04/2022	-5,61%	-19,38	326,07	322,01	322,01	328,22	7K	8
16/03/2022	1,01%	3,45	345,45	345,45	345,45	345,45	345	1
11/03/2022	-4,01%	-14,30	342,00	342,00	342,00	342,00	3K	1
10/03/2022	2,94%	10,16	356,30	346,14	346,14	356,30	2K	3
09/03/2022	-0,89%	-3,11	346,14	346,14	346,14	346,14	3K	1
08/03/2022	-4,58%	-16,75	349,25	349,25	349,25	349,25	349	1
07/03/2022	-3,78%	-14,38	366,00	368,52	366,00	369,93	781K	11
03/03/2022	5,66%	20,38	380,38	380,38	380,38	380,38	2K	1
25/02/2022	4,99%	17,11	360,00	360,00	360,00	360,00	1K	1
03/02/2022	6,20%	20,01	342,89	342,89	342,89	342,89	274K	5
26/01/2022	-5,42%	-18,51	322,88	322,88	322,88	322,88	645	1
21/01/2022	2,93%	9,73	341,39	341,39	341,39	342,71	478K	39
12/01/2022	0,82%	2,70	331,66	331,66	331,66	331,66	265K	4
06/01/2022	0,70%	2,30	328,96	328,96	328,96	328,96	328	1
30/12/2021	1,52%	4,90	326,66	326,66	326,66	326,66	979	1
20/12/2021	-1,77%	-5,80	321,76	321,76	321,76	321,76	257K	1
17/12/2021	2,87%	9,15	327,56	326,70	326,70	327,56	64K	5
15/12/2021	0,79%	2,49	318,41	318,41	318,41	318,41	474K	9
14/12/2021	0,01%	0,02	315,92	315,20	315,20	315,92	1K	2
13/12/2021	1,71%	5,30	315,90	315,90	315,90	315,90	315	1
10/12/2021	-0,25%	-0,79	310,60	309,99	308,77	310,60	3K	3
03/12/2021	-1,62%	-5,12	311,39	310,01	310,01	311,39	1K	2
01/12/2021	0,80%	2,51	316,51	316,51	316,51	316,51	32K	1
25/11/2021	-4,56%	-15,00	314,00	314,58	314,00	314,58	1K	2
27/10/2021	2,09%	6,75	329,00	329,00	329,00	329,00	987	1
08/10/2021	5,96%	18,14	322,25	322,25	322,25	322,25	4K	1
01/10/2021	-2,78%	-8,68	304,11	304,11	304,11	304,11	2K	1
27/09/2021	3,94%	11,87	312,79	313,96	312,79	313,96	940	2
22/09/2021	0,64%	1,92	300,92	300,90	300,90	300,92	217K	2
21/09/2021	-4,12%	-12,86	299,00	304,73	299,00	304,73	2K	3
17/09/2021	0,75%	2,32	311,86	311,86	311,86	311,86	311	1
16/09/2021	1,07%	3,27	309,54	310,00	309,54	310,00	3K	2
14/09/2021	-1,13%	-3,49	306,27	306,27	306,27	306,27	612	1
13/09/2021	-5,85%	-19,24	309,76	309,76	309,76	309,76	9K	1
08/09/2021	2,62%	8,40	329,00	329,00	329,00	329,00	329	1
02/09/2021	-4,20%	-14,05	320,60	320,60	320,60	320,60	3K	1
25/08/2021	1,39%	4,60	334,65	334,65	334,65	335,94	700K	15
03/08/2021	3,46%	11,05	330,05	334,96	330,05	334,96	239K	4
29/07/2021	10,53%	30,39	319,00	319,00	319,00	319,00	1K	2
29/06/2021	0,00%	0,00	288,61	288,61	288,61	288,61	3K	1
23/06/2021	-4,28%	-12,89	288,61	290,00	288,61	290,00	4K	2
21/06/2021	-2,61%	-8,08	301,50	301,50	301,50	301,50	603	1
11/06/2021	2,68%	8,08	309,58	309,58	309,58	309,58	3K	1
04/06/2021	1,62%	4,80	301,50	301,50	301,50	301,50	603	1
02/06/2021	-4,44%	-13,80	296,70	296,99	296,70	296,99	890	2
27/05/2021	0,61%	1,89	310,50	311,23	310,50	311,23	1K	2
18/05/2021	-4,04%	-12,99	308,61	309,36	308,61	309,36	6K	2
26/04/2021	-2,72%	-9,00	321,60	321,60	321,60	321,60	2K	1
23/04/2021	-0,54%	-1,80	330,60	330,60	330,60	330,60	330	1
22/04/2021	0,54%	1,80	332,40	331,80	331,80	332,40	996	2
20/04/2021	-0,27%	-0,90	330,60	330,60	330,60	330,60	991	1
19/04/2021	0,27%	0,90	331,50	331,50	331,50	331,50	3K	1
14/04/2021	1,05%	3,42	330,60	330,60	330,60	330,60	5K	1
09/04/2021	0,15%	0,48	327,18	323,30	323,30	327,18	4K	2
01/04/2021	2,41%	7,70	326,70	326,70	326,70	326,70	3K	1
31/03/2021	-1,27%	-4,10	319,00	319,00	319,00	319,00	3K	2
23/03/2021	1,03%	3,30	323,10	323,10	323,10	323,10	969	3
12/03/2021	-1,24%	-4,00	319,80	319,80	319,80	319,80	959	1
05/03/2021	4,12%	12,80	323,80	323,80	323,80	323,80	323	1
04/03/2021	-0,32%	-1,00	311,00	311,00	311,00	311,00	5K	1
03/03/2021	0,00%	0,00	312,00	312,00	312,00	312,00	2K	1
25/02/2021	-0,76%	-2,40	312,00	312,00	312,00	312,00	936	1
22/02/2021	-1,75%	-5,60	314,40	314,40	314,40	314,40	943	1
11/02/2021	-0,03%	-0,10	320,00	320,00	320,00	320,00	5K	1
10/02/2021	-10,08%	-35,90	320,10	320,00	317,50	320,10	10K	6
27/01/2021	5,08%	17,20	356,00	356,00	356,00	356,00	356	1
21/01/2021	-4,83%	-17,20	338,80	338,80	338,80	338,80	2K	1
13/01/2021	0,00%	0,00	356,00	356,00	356,00	356,00	2K	1
12/01/2021	-3,23%	-11,90	356,00	356,00	356,00	356,00	7K	1
11/01/2021	8,58%	29,07	367,90	365,00	365,00	368,28	119K	3
06/01/2021	-3,22%	-11,27	338,83	338,10	338,10	338,83	103K	2
30/12/2020	-3,02%	-10,90	350,10	349,82	349,82	350,10	699	2
28/12/2020	16,72%	51,70	361,00	361,00	361,00	361,00	361	1
09/12/2020	1,41%	4,30	309,30	309,30	309,30	309,30	50K	1
07/12/2020	-1,83%	-5,69	305,00	305,00	305,00	305,00	915	1
01/12/2020	-0,80%	-2,51	310,69	310,69	310,69	310,69	310	1
30/11/2020	-8,13%	-27,72	313,20	313,80	313,20	313,80	10K	3
04/11/2020	2,31%	7,70	340,92	343,95	340,92	343,95	209K	5
22/10/2020	-3,72%	-12,89	333,22	331,20	331,20	333,22	101K	2
21/10/2020	-4,02%	-14,48	346,11	346,11	346,11	346,11	69K	2
26/08/2020	0,41%	1,48	360,59	360,59	360,59	360,59	22K	1
20/08/2020	10,64%	34,53	359,11	359,11	359,11	359,11	4K	1
23/07/2020	-0,19%	-0,61	324,58	324,58	324,58	324,58	19K	1
17/07/2020	-	-	325,19	325,19	325,19	325,19	7K	1

Date,Open,High,Low,Close,Volume
16-Apr-24,412.87,412.87,412.87,412.87,412
27-Mar-24,406.79,406.79,406.79,406.79,141156
18-Mar-24,420.59,420.59,420.59,420.59,77388
08-Mar-24,397.80,397.80,397.80,397.80,39780
07-Mar-24,391.21,392.00,391.21,392.00,25061
02-Oct-23,302.54,337.66,302.54,337.66,640
18-Jul-23,306.20,306.20,306.20,306.20,122480
29-Jun-23,307.01,308.58,307.01,308.58,10461
05-Jun-23,305.04,305.04,305.04,305.04,1220
02-Jun-23,299.13,307.39,299.13,307.39,2426
11-May-23,300.30,300.30,299.13,299.13,10190
27-Feb-23,323.45,323.45,323.45,323.45,10350
16-Feb-23,325.00,325.00,325.00,325.00,325
20-Dec-22,329.30,332.20,329.30,332.20,1984
09-Dec-22,342.72,345.18,342.72,345.18,2411
06-Dec-22,343.93,343.93,342.00,342.72,2401
22-Nov-22,339.85,339.85,339.85,339.85,10195
17-Nov-22,350.08,350.08,350.08,350.08,350
09-Nov-22,330.75,330.75,330.75,330.75,330
08-Nov-22,334.50,334.50,334.50,334.50,334
31-Oct-22,338.91,338.91,336.93,337.59,9786
28-Oct-22,341.27,342.90,341.27,342.90,21550
15-Sep-22,309.90,309.90,309.90,309.90,3099
10-Aug-22,304.40,304.40,304.40,304.40,913
08-Aug-22,303.49,303.49,303.49,303.49,6069
05-Aug-22,306.88,306.88,306.88,306.88,613
11-Jul-22,329.80,336.98,329.80,336.64,4706
20-Jun-22,305.57,305.57,305.57,305.57,1527
09-Jun-22,316.87,316.87,310.23,310.23,627
08-Jun-22,316.87,316.87,316.87,316.87,316
07-Jun-22,316.87,316.87,316.87,316.87,316
06-Jun-22,313.41,313.41,312.99,312.99,2818
01-Jun-22,300.00,300.00,300.00,300.00,300
27-May-22,295.80,295.80,295.80,295.80,295
26-May-22,297.89,297.89,297.89,297.89,4766
25-May-22,299.12,299.12,297.90,297.90,2091
23-May-22,295.50,297.06,295.50,296.71,247110
03-May-22,318.66,318.66,318.66,318.66,637
22-Apr-22,328.48,328.48,328.48,328.48,55841
19-Apr-22,335.61,335.61,335.61,335.61,1006
14-Apr-22,334.62,334.62,334.62,334.62,20077
13-Apr-22,332.60,332.60,332.60,332.60,997
11-Apr-22,330.00,330.21,330.00,330.21,66021
07-Apr-22,341.79,342.83,338.68,342.83,146980
06-Apr-22,331.32,331.32,324.73,328.00,131207
01-Apr-22,322.01,328.22,322.01,326.07,6840
16-Mar-22,345.45,345.45,345.45,345.45,345
11-Mar-22,342.00,342.00,342.00,342.00,3420
10-Mar-22,346.14,356.30,346.14,356.30,1751
09-Mar-22,346.14,346.14,346.14,346.14,3461
08-Mar-22,349.25,349.25,349.25,349.25,349
07-Mar-22,368.52,369.93,366.00,366.00,781372
03-Mar-22,380.38,380.38,380.38,380.38,1901
25-Feb-22,360.00,360.00,360.00,360.00,1080
03-Feb-22,342.89,342.89,342.89,342.89,274312
26-Jan-22,322.88,322.88,322.88,322.88,645
21-Jan-22,341.39,342.71,341.39,341.39,478010
12-Jan-22,331.66,331.66,331.66,331.66,265328
06-Jan-22,328.96,328.96,328.96,328.96,328
30-Dec-21,326.66,326.66,326.66,326.66,979
20-Dec-21,321.76,321.76,321.76,321.76,257408
17-Dec-21,326.70,327.56,326.70,327.56,63707
15-Dec-21,318.41,318.41,318.41,318.41,474430
14-Dec-21,315.20,315.92,315.20,315.92,1261
13-Dec-21,315.90,315.90,315.90,315.90,315
10-Dec-21,309.99,310.60,308.77,310.60,2781
03-Dec-21,310.01,311.39,310.01,311.39,1241
01-Dec-21,316.51,316.51,316.51,316.51,31651
25-Nov-21,314.58,314.58,314.00,314.00,1257
27-Oct-21,329.00,329.00,329.00,329.00,987
08-Oct-21,322.25,322.25,322.25,322.25,3867
01-Oct-21,304.11,304.11,304.11,304.11,1520
27-Sep-21,313.96,313.96,312.79,312.79,940
22-Sep-21,300.90,300.92,300.90,300.92,216656
21-Sep-21,304.73,304.73,299.00,299.00,2113
17-Sep-21,311.86,311.86,311.86,311.86,311
16-Sep-21,310.00,310.00,309.54,309.54,2787
14-Sep-21,306.27,306.27,306.27,306.27,612
13-Sep-21,309.76,309.76,309.76,309.76,9292
08-Sep-21,329.00,329.00,329.00,329.00,329
02-Sep-21,320.60,320.60,320.60,320.60,2885
25-Aug-21,334.65,335.94,334.65,334.65,699920
03-Aug-21,334.96,334.96,330.05,330.05,239403
29-Jul-21,319.00,319.00,319.00,319.00,1276
29-Jun-21,288.61,288.61,288.61,288.61,3463
23-Jun-21,290.00,290.00,288.61,288.61,4043
21-Jun-21,301.50,301.50,301.50,301.50,603
11-Jun-21,309.58,309.58,309.58,309.58,3095
04-Jun-21,301.50,301.50,301.50,301.50,603
02-Jun-21,296.99,296.99,296.70,296.70,890
27-May-21,311.23,311.23,310.50,310.50,1243
18-May-21,309.36,309.36,308.61,308.61,6179
26-Apr-21,321.60,321.60,321.60,321.60,1608
23-Apr-21,330.60,330.60,330.60,330.60,330
22-Apr-21,331.80,332.40,331.80,332.40,996
20-Apr-21,330.60,330.60,330.60,330.60,991
19-Apr-21,331.50,331.50,331.50,331.50,3315
14-Apr-21,330.60,330.60,330.60,330.60,4959
09-Apr-21,323.30,327.18,323.30,327.18,3575
01-Apr-21,326.70,326.70,326.70,326.70,2940
31-Mar-21,319.00,319.00,319.00,319.00,3190
23-Mar-21,323.10,323.10,323.10,323.10,969
12-Mar-21,319.80,319.80,319.80,319.80,959
05-Mar-21,323.80,323.80,323.80,323.80,323
04-Mar-21,311.00,311.00,311.00,311.00,4976
03-Mar-21,312.00,312.00,312.00,312.00,1560
25-Feb-21,312.00,312.00,312.00,312.00,936
22-Feb-21,314.40,314.40,314.40,314.40,943
11-Feb-21,320.00,320.00,320.00,320.00,4800
10-Feb-21,320.00,320.10,317.50,320.10,9884
27-Jan-21,356.00,356.00,356.00,356.00,356
21-Jan-21,338.80,338.80,338.80,338.80,2032
13-Jan-21,356.00,356.00,356.00,356.00,2136
12-Jan-21,356.00,356.00,356.00,356.00,7120
11-Jan-21,365.00,368.28,365.00,367.90,118572
06-Jan-21,338.10,338.83,338.10,338.83,102785
30-Dec-20,349.82,350.10,349.82,350.10,699
28-Dec-20,361.00,361.00,361.00,361.00,361
09-Dec-20,309.30,309.30,309.30,309.30,49797
07-Dec-20,305.00,305.00,305.00,305.00,915
01-Dec-20,310.69,310.69,310.69,310.69,310
30-Nov-20,313.80,313.80,313.20,313.20,10353
04-Nov-20,343.95,343.95,340.92,340.92,209321
22-Oct-20,331.20,333.22,331.20,333.22,101359
21-Oct-20,346.11,346.11,346.11,346.11,69222
26-Aug-20,360.59,360.59,360.59,360.59,21635
20-Aug-20,359.11,359.11,359.11,359.11,3591
23-Jul-20,324.58,324.58,324.58,324.58,19474
17-Jul-20,325.19,325.19,325.19,325.19,6503

*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: C1HK34