Cotação atual, histórico e gráfico do papel: C1HR34

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 C1HR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,11%	0,02	18,28	18,28	18,28	18,28	164	1
09/04/2024	0,55%	0,10	18,26	18,26	18,26	18,26	18	1
05/04/2024	-2,47%	-0,46	18,16	18,16	18,16	18,16	18	1
01/04/2024	0,76%	0,14	18,62	18,62	18,62	18,62	558	1
27/03/2024	-0,11%	-0,02	18,48	18,48	18,48	18,48	18	1
15/03/2024	7,00%	1,21	18,50	18,58	18,50	18,58	481	2
05/03/2024	-5,42%	-0,99	17,29	17,29	17,29	17,29	518	1
01/03/2024	-0,54%	-0,10	18,28	17,36	17,36	18,28	813	5
28/02/2024	3,67%	0,65	18,38	18,98	18,37	18,98	8K	18
22/02/2024	-0,06%	-0,01	17,73	17,73	17,73	17,73	17	1
20/02/2024	-2,58%	-0,47	17,74	18,08	17,74	18,08	35	2
08/02/2024	-0,71%	-0,13	18,21	18,21	18,21	18,21	54	1
07/02/2024	-12,29%	-2,57	18,34	18,32	18,21	18,34	805	4
31/01/2024	-1,92%	-0,41	20,91	20,91	20,91	20,91	418	1
30/01/2024	-1,75%	-0,38	21,32	21,32	21,32	21,32	426	1
22/01/2024	6,58%	1,34	21,70	21,70	21,70	21,70	21	1
19/01/2024	-1,93%	-0,40	20,36	20,36	20,36	20,36	20	1
19/12/2023	-0,43%	-0,09	20,76	20,76	20,76	20,76	20	1
18/12/2023	-0,33%	-0,07	20,85	20,85	20,85	20,85	20	1
08/12/2023	-0,95%	-0,20	20,92	20,92	20,92	20,92	41	1
07/12/2023	-7,61%	-1,74	21,12	21,08	21,08	21,17	740	6
12/09/2023	-0,48%	-0,11	22,86	22,86	22,86	22,86	45	1
07/08/2023	0,79%	0,18	22,97	22,97	22,97	22,97	160	1
17/07/2023	-0,96%	-0,22	22,79	22,73	22,73	22,79	3K	6
05/07/2023	1,19%	0,27	23,01	22,74	22,74	23,01	91	2
04/07/2023	-4,53%	-1,08	22,74	22,74	22,74	22,74	454	1
30/06/2023	2,01%	0,47	23,82	23,82	23,82	23,82	23	1
16/06/2023	1,65%	0,38	23,35	23,50	23,35	23,50	46	2
15/06/2023	-5,78%	-1,41	22,97	25,17	22,84	25,17	733	8
26/05/2023	-1,42%	-0,35	24,38	24,38	24,38	24,38	10K	1
19/05/2023	-2,79%	-0,71	24,73	24,73	24,73	24,73	24	1
18/05/2023	0,00%	0,00	25,44	25,44	25,44	25,44	76	1
09/05/2023	-2,97%	-0,78	25,44	25,44	25,44	25,44	636	1
02/05/2023	5,90%	1,46	26,22	26,10	26,10	26,22	7K	3
24/04/2023	3,82%	0,91	24,76	24,79	24,76	24,79	123	2
18/04/2023	-0,83%	-0,20	23,85	23,85	23,85	23,85	23	1
11/04/2023	-4,45%	-1,12	24,05	24,05	24,05	24,05	3K	3
20/03/2023	-2,63%	-0,68	25,17	25,17	25,17	25,17	276	1
15/03/2023	-1,30%	-0,34	25,85	25,85	25,85	25,85	1K	1
08/03/2023	-0,19%	-0,05	26,19	26,15	26,15	26,19	52	2
06/03/2023	0,00%	0,00	26,24	26,24	26,24	26,24	183	1
27/02/2023	1,04%	0,27	26,24	26,24	26,24	26,24	26	1
24/02/2023	-4,31%	-1,17	25,97	25,98	25,97	25,98	51	2
16/02/2023	-0,51%	-0,14	27,14	27,14	27,14	27,14	27	1
14/02/2023	1,98%	0,53	27,28	27,28	27,28	27,28	54	1
13/02/2023	-1,18%	-0,32	26,75	26,75	26,75	26,75	481	1
07/02/2023	1,12%	0,30	27,07	27,04	27,04	27,07	243	2
06/02/2023	5,60%	1,42	26,77	26,72	26,72	26,77	427	3
01/02/2023	1,20%	0,30	25,35	25,50	25,35	25,55	62K	17
27/01/2023	1,25%	0,31	25,05	25,05	25,05	25,05	100	1
25/01/2023	-1,24%	-0,31	24,74	24,74	24,74	24,74	24	1
24/01/2023	2,83%	0,69	25,05	25,05	25,05	25,05	25	1
20/01/2023	2,27%	0,54	24,36	24,15	24,15	24,36	413	3
13/01/2023	0,00%	0,00	23,82	23,82	23,82	23,82	1K	1
12/01/2023	-3,29%	-0,81	23,82	24,19	23,82	24,19	26K	2
09/01/2023	2,88%	0,69	24,63	24,80	24,63	24,80	2K	2
05/01/2023	-0,95%	-0,23	23,94	23,94	23,94	23,94	239	1
03/01/2023	-0,86%	-0,21	24,17	24,67	24,17	24,67	97	2
26/12/2022	0,37%	0,09	24,38	24,38	24,38	24,38	73	1
23/12/2022	-4,52%	-1,15	24,29	24,20	24,20	24,29	412	3
13/12/2022	0,95%	0,24	25,44	25,44	25,44	25,44	25	1
12/12/2022	-0,43%	-0,11	25,20	25,20	25,20	25,20	10K	1
07/12/2022	-2,58%	-0,67	25,31	25,98	25,24	25,98	202	4
01/12/2022	0,78%	0,20	25,98	25,98	25,98	25,98	103	1
29/11/2022	-2,35%	-0,62	25,78	25,78	25,78	25,78	25	1
28/11/2022	-88,87%	-210,70	26,40	26,55	26,40	26,55	11K	2
07/11/2022	-9,23%	-24,10	237,10	237,10	237,10	237,10	1K	2
22/09/2022	-2,08%	-5,55	261,20	260,80	260,80	261,20	2K	2
20/09/2022	-7,75%	-22,40	266,75	266,75	266,75	266,75	2K	1
13/09/2022	10,11%	26,55	289,15	290,48	289,15	290,48	64K	4
06/06/2022	-12,31%	-36,86	262,60	261,00	261,00	262,60	30K	3
11/01/2022	-3,83%	-11,91	299,46	300,00	298,23	300,00	14K	3
06/01/2022	4,20%	12,56	311,37	298,82	298,82	311,37	610	2
16/12/2021	0,00%	0,00	298,81	298,81	298,81	298,81	597	1
15/12/2021	2,56%	7,47	298,81	298,81	298,81	298,81	27K	1
10/12/2021	12,40%	32,14	291,34	290,10	290,10	291,34	6K	3
08/11/2021	0,00%	0,00	259,20	259,20	259,20	259,20	4K	2
05/11/2021	-5,88%	-16,20	259,20	259,20	259,20	259,20	4K	1
29/10/2021	3,98%	10,53	275,40	275,40	275,40	275,40	25K	2
27/10/2021	10,69%	25,59	264,87	265,95	264,87	266,86	161K	6
30/09/2021	0,71%	1,68	239,28	239,98	238,32	239,98	144K	32
15/09/2021	-2,78%	-6,79	237,60	237,60	237,60	237,60	1K	1
07/07/2021	3,73%	8,78	244,39	244,39	244,39	244,39	73K	1
05/07/2021	-0,65%	-1,53	235,61	235,61	235,61	235,61	471	2
01/07/2021	1,63%	3,81	237,14	237,14	237,14	237,14	474	1
29/06/2021	-1,76%	-4,17	233,33	234,50	233,33	234,50	3K	3
18/06/2021	-3,18%	-7,80	237,50	236,00	236,00	237,50	2K	2
04/06/2021	-12,39%	-34,70	245,30	242,04	242,04	245,30	70K	11
30/03/2021	5,07%	13,50	280,00	281,01	280,00	281,01	4K	2
22/03/2021	0,57%	1,50	266,50	266,50	266,50	266,50	11K	1
03/03/2021	4,90%	12,38	265,00	265,00	265,00	265,00	49K	3
26/02/2021	8,61%	20,02	252,62	252,62	252,62	252,62	101K	2
03/02/2021	-8,68%	-22,11	232,60	232,19	232,19	232,60	1M	14
13/01/2021	1,08%	2,73	254,71	254,71	254,71	254,71	254	1
06/01/2021	5,83%	13,88	251,98	252,67	251,98	252,67	202K	4
04/12/2020	-4,19%	-10,40	238,10	238,10	238,10	238,10	95K	2
20/11/2020	0,16%	0,40	248,50	248,11	248,11	248,50	8K	2
12/11/2020	-1,82%	-4,61	248,10	248,10	248,10	248,10	248	1
10/11/2020	0,48%	1,20	252,71	252,71	252,71	252,71	5K	2
09/11/2020	2,87%	7,02	251,51	251,51	251,51	251,51	5K	1
06/11/2020	-0,68%	-1,68	244,49	244,49	244,49	244,49	2K	1
05/11/2020	-2,74%	-6,93	246,17	246,17	246,17	246,17	5K	1
04/11/2020	0,01%	0,02	253,10	253,10	253,10	253,10	5K	1
30/10/2020	-2,56%	-6,65	253,08	253,08	253,08	253,08	5K	1
29/10/2020	0,51%	1,31	259,73	259,73	259,73	259,73	3K	1
28/10/2020	-9,15%	-26,03	258,42	267,79	258,42	267,79	221K	6
27/10/2020	2,10%	5,85	284,45	284,45	284,45	284,45	6K	1
26/10/2020	-0,43%	-1,20	278,60	276,69	276,69	278,60	9K	2
23/10/2020	1,10%	3,05	279,80	280,99	279,80	280,99	6K	2
22/10/2020	-2,38%	-6,76	276,75	276,75	276,75	276,75	8K	1
21/10/2020	-0,25%	-0,71	283,51	283,51	283,51	283,51	9K	1
20/10/2020	0,70%	1,97	284,22	283,12	283,12	284,22	12K	2
19/10/2020	-0,71%	-2,03	282,25	282,25	282,25	282,25	8K	1
16/10/2020	-4,67%	-13,94	284,28	286,86	284,28	286,86	32M	118
08/10/2020	0,29%	0,86	298,22	299,51	298,19	299,51	177K	3
07/10/2020	3,64%	10,44	297,36	295,65	295,65	297,36	258K	2
06/10/2020	-1,23%	-3,56	286,92	286,92	286,92	286,92	3K	1
05/10/2020	1,27%	3,63	290,48	290,63	290,48	290,63	258K	2
02/10/2020	-0,50%	-1,45	286,85	286,85	286,85	286,85	3K	1
01/10/2020	-1,59%	-4,66	288,30	288,30	288,30	288,30	130K	1
30/09/2020	-0,75%	-2,21	292,96	292,96	292,96	292,96	6K	1
29/09/2020	1,41%	4,09	295,17	294,34	294,34	295,17	341K	2
28/09/2020	2,18%	6,20	291,08	291,21	291,08	291,21	122K	3
25/09/2020	0,50%	1,41	284,88	284,88	284,88	284,88	9K	1
24/09/2020	-0,53%	-1,52	283,47	283,47	283,47	283,47	9K	1
23/09/2020	0,96%	2,70	284,99	284,99	284,99	284,99	6K	1
22/09/2020	3,63%	9,90	282,29	282,29	282,29	282,29	8K	1
21/09/2020	-2,00%	-5,57	272,39	272,39	272,39	272,39	8K	1
18/09/2020	1,43%	3,93	277,96	277,08	277,08	277,96	435K	2
17/09/2020	0,11%	0,30	274,03	274,03	274,03	274,03	8K	1
16/09/2020	4,15%	10,90	273,73	273,73	273,73	273,73	8K	1
09/09/2020	1,73%	4,48	262,83	262,83	262,83	262,83	134K	1
08/09/2020	-0,50%	-1,29	258,35	258,35	258,35	258,35	271K	1
04/09/2020	-	-	259,64	259,64	259,64	259,64	950K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,18.28,18.28,18.28,18.28,164
09-Apr-24,18.26,18.26,18.26,18.26,18
05-Apr-24,18.16,18.16,18.16,18.16,18
01-Apr-24,18.62,18.62,18.62,18.62,558
27-Mar-24,18.48,18.48,18.48,18.48,18
15-Mar-24,18.58,18.58,18.50,18.50,481
05-Mar-24,17.29,17.29,17.29,17.29,518
01-Mar-24,17.36,18.28,17.36,18.28,813
28-Feb-24,18.98,18.98,18.37,18.38,7884
22-Feb-24,17.73,17.73,17.73,17.73,17
20-Feb-24,18.08,18.08,17.74,17.74,35
08-Feb-24,18.21,18.21,18.21,18.21,54
07-Feb-24,18.32,18.34,18.21,18.34,805
31-Jan-24,20.91,20.91,20.91,20.91,418
30-Jan-24,21.32,21.32,21.32,21.32,426
22-Jan-24,21.70,21.70,21.70,21.70,21
19-Jan-24,20.36,20.36,20.36,20.36,20
19-Dec-23,20.76,20.76,20.76,20.76,20
18-Dec-23,20.85,20.85,20.85,20.85,20
08-Dec-23,20.92,20.92,20.92,20.92,41
07-Dec-23,21.08,21.17,21.08,21.12,740
12-Sep-23,22.86,22.86,22.86,22.86,45
07-Aug-23,22.97,22.97,22.97,22.97,160
17-Jul-23,22.73,22.79,22.73,22.79,3186
05-Jul-23,22.74,23.01,22.74,23.01,91
04-Jul-23,22.74,22.74,22.74,22.74,454
30-Jun-23,23.82,23.82,23.82,23.82,23
16-Jun-23,23.50,23.50,23.35,23.35,46
15-Jun-23,25.17,25.17,22.84,22.97,733
26-May-23,24.38,24.38,24.38,24.38,10410
19-May-23,24.73,24.73,24.73,24.73,24
18-May-23,25.44,25.44,25.44,25.44,76
09-May-23,25.44,25.44,25.44,25.44,636
02-May-23,26.10,26.22,26.10,26.22,6627
24-Apr-23,24.79,24.79,24.76,24.76,123
18-Apr-23,23.85,23.85,23.85,23.85,23
11-Apr-23,24.05,24.05,24.05,24.05,2549
20-Mar-23,25.17,25.17,25.17,25.17,276
15-Mar-23,25.85,25.85,25.85,25.85,1292
08-Mar-23,26.15,26.19,26.15,26.19,52
06-Mar-23,26.24,26.24,26.24,26.24,183
27-Feb-23,26.24,26.24,26.24,26.24,26
24-Feb-23,25.98,25.98,25.97,25.97,51
16-Feb-23,27.14,27.14,27.14,27.14,27
14-Feb-23,27.28,27.28,27.28,27.28,54
13-Feb-23,26.75,26.75,26.75,26.75,481
07-Feb-23,27.04,27.07,27.04,27.07,243
06-Feb-23,26.72,26.77,26.72,26.77,427
01-Feb-23,25.50,25.55,25.35,25.35,61620
27-Jan-23,25.05,25.05,25.05,25.05,100
25-Jan-23,24.74,24.74,24.74,24.74,24
24-Jan-23,25.05,25.05,25.05,25.05,25
20-Jan-23,24.15,24.36,24.15,24.36,413
13-Jan-23,23.82,23.82,23.82,23.82,1191
12-Jan-23,24.19,24.19,23.82,23.82,26226
09-Jan-23,24.80,24.80,24.63,24.63,1727
05-Jan-23,23.94,23.94,23.94,23.94,239
03-Jan-23,24.67,24.67,24.17,24.17,97
26-Dec-22,24.38,24.38,24.38,24.38,73
23-Dec-22,24.20,24.29,24.20,24.29,412
13-Dec-22,25.44,25.44,25.44,25.44,25
12-Dec-22,25.20,25.20,25.20,25.20,10080
07-Dec-22,25.98,25.98,25.24,25.31,202
01-Dec-22,25.98,25.98,25.98,25.98,103
29-Nov-22,25.78,25.78,25.78,25.78,25
28-Nov-22,26.55,26.55,26.40,26.40,10672
07-Nov-22,237.10,237.10,237.10,237.10,1185
22-Sep-22,260.80,261.20,260.80,261.20,1566
20-Sep-22,266.75,266.75,266.75,266.75,1867
13-Sep-22,290.48,290.48,289.15,289.15,63759
06-Jun-22,261.00,262.60,261.00,262.60,30180
11-Jan-22,300.00,300.00,298.23,299.46,14091
06-Jan-22,298.82,311.37,298.82,311.37,610
16-Dec-21,298.81,298.81,298.81,298.81,597
15-Dec-21,298.81,298.81,298.81,298.81,27191
10-Dec-21,290.10,291.34,290.10,291.34,5521
08-Nov-21,259.20,259.20,259.20,259.20,3888
05-Nov-21,259.20,259.20,259.20,259.20,3888
29-Oct-21,275.40,275.40,275.40,275.40,25061
27-Oct-21,265.95,266.86,264.87,264.87,160638
30-Sep-21,239.98,239.98,238.32,239.28,144158
15-Sep-21,237.60,237.60,237.60,237.60,1188
07-Jul-21,244.39,244.39,244.39,244.39,73317
05-Jul-21,235.61,235.61,235.61,235.61,471
01-Jul-21,237.14,237.14,237.14,237.14,474
29-Jun-21,234.50,234.50,233.33,233.33,2573
18-Jun-21,236.00,237.50,236.00,237.50,2367
04-Jun-21,242.04,245.30,242.04,245.30,70108
30-Mar-21,281.01,281.01,280.00,280.00,4488
22-Mar-21,266.50,266.50,266.50,266.50,10660
03-Mar-21,265.00,265.00,265.00,265.00,49025
26-Feb-21,252.62,252.62,252.62,252.62,101048
03-Feb-21,232.19,232.60,232.19,232.60,1199002
13-Jan-21,254.71,254.71,254.71,254.71,254
06-Jan-21,252.67,252.67,251.98,251.98,201998
04-Dec-20,238.10,238.10,238.10,238.10,95240
20-Nov-20,248.11,248.50,248.11,248.50,8442
12-Nov-20,248.10,248.10,248.10,248.10,248
10-Nov-20,252.71,252.71,252.71,252.71,5054
09-Nov-20,251.51,251.51,251.51,251.51,5030
06-Nov-20,244.49,244.49,244.49,244.49,2444
05-Nov-20,246.17,246.17,246.17,246.17,4923
04-Nov-20,253.10,253.10,253.10,253.10,5062
30-Oct-20,253.08,253.08,253.08,253.08,5061
29-Oct-20,259.73,259.73,259.73,259.73,2597
28-Oct-20,267.79,267.79,258.42,258.42,220908
27-Oct-20,284.45,284.45,284.45,284.45,5689
26-Oct-20,276.69,278.60,276.69,278.60,8634
23-Oct-20,280.99,280.99,279.80,279.80,5876
22-Oct-20,276.75,276.75,276.75,276.75,8302
21-Oct-20,283.51,283.51,283.51,283.51,8505
20-Oct-20,283.12,284.22,283.12,284.22,11609
19-Oct-20,282.25,282.25,282.25,282.25,8467
16-Oct-20,286.86,286.86,284.28,284.28,31907883
08-Oct-20,299.51,299.51,298.19,298.22,176572
07-Oct-20,295.65,297.36,295.65,297.36,257776
06-Oct-20,286.92,286.92,286.92,286.92,2869
05-Oct-20,290.63,290.63,290.48,290.48,258239
02-Oct-20,286.85,286.85,286.85,286.85,2868
01-Oct-20,288.30,288.30,288.30,288.30,130023
30-Sep-20,292.96,292.96,292.96,292.96,5859
29-Sep-20,294.34,295.17,294.34,295.17,340617
28-Sep-20,291.21,291.21,291.08,291.08,122256
25-Sep-20,284.88,284.88,284.88,284.88,8546
24-Sep-20,283.47,283.47,283.47,283.47,8504
23-Sep-20,284.99,284.99,284.99,284.99,5699
22-Sep-20,282.29,282.29,282.29,282.29,8468
21-Sep-20,272.39,272.39,272.39,272.39,8171
18-Sep-20,277.08,277.96,277.08,277.96,435050
17-Sep-20,274.03,274.03,274.03,274.03,8220
16-Sep-20,273.73,273.73,273.73,273.73,8211
09-Sep-20,262.83,262.83,262.83,262.83,134043
08-Sep-20,258.35,258.35,258.35,258.35,271267
04-Sep-20,259.64,259.64,259.64,259.64,950282

*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: C1HR34