Cotação atual, histórico e gráfico do papel: C1HT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/05/2025 | -4,49% | -2,82 | 60,00 | 60,00 | 60,00 | 60,00 | 120 | 1 |
| 07/05/2025 | 12,62% | 7,04 | 62,82 | 58,65 | 58,65 | 62,82 | 246 | 3 |
| 28/04/2025 | -0,53% | -0,30 | 55,78 | 55,78 | 55,78 | 55,78 | 111 | 1 |
| 24/04/2025 | -2,94% | -1,70 | 56,08 | 57,78 | 56,08 | 57,78 | 226 | 3 |
| 23/04/2025 | 0,70% | 0,40 | 57,78 | 57,78 | 57,78 | 57,78 | 57 | 1 |
| 22/04/2025 | 2,72% | 1,52 | 57,38 | 57,38 | 57,38 | 57,38 | 57 | 1 |
| 03/04/2025 | -0,85% | -0,48 | 55,86 | 55,86 | 55,86 | 55,86 | 111 | 1 |
|
|
| 14/03/2025 | 1,88% | 1,04 | 56,34 | 56,28 | 56,28 | 56,34 | 900 | 2 |
| 20/02/2025 | 0,00% | 0,00 | 55,30 | 55,30 | 55,30 | 55,30 | 553 | 1 |
| 19/02/2025 | -0,75% | -0,42 | 55,30 | 55,30 | 55,30 | 55,30 | 55 | 1 |
| 12/02/2025 | 29,10% | 12,56 | 55,72 | 58,50 | 55,72 | 58,50 | 172 | 3 |
| 31/07/2023 | -3,66% | -1,64 | 43,16 | 43,07 | 43,07 | 43,55 | 2K | 6 |
| 14/07/2023 | 1,82% | 0,80 | 44,80 | 44,39 | 44,39 | 44,80 | 89 | 2 |
| 03/07/2023 | -4,86% | -2,25 | 44,00 | 44,00 | 44,00 | 44,00 | 17K | 1 |
| 29/06/2023 | -4,64% | -2,25 | 46,25 | 46,35 | 46,08 | 46,35 | 35K | 8 |
| 22/06/2023 | -0,61% | -0,30 | 48,50 | 48,50 | 48,50 | 48,50 | 48 | 1 |
| 20/06/2023 | -4,58% | -2,34 | 48,80 | 48,99 | 48,80 | 48,99 | 2K | 6 |
| 18/04/2023 | 1,87% | 0,94 | 51,14 | 51,14 | 51,14 | 51,14 | 1K | 1 |
| 17/04/2023 | 4,58% | 2,20 | 50,20 | 48,01 | 48,01 | 50,20 | 98 | 2 |
| 30/11/2022 | 4,62% | 2,12 | 48,00 | 48,00 | 48,00 | 48,00 | 48 | 1 |
| 24/11/2022 | 8,69% | 3,67 | 45,88 | 45,88 | 45,88 | 45,88 | 229 | 1 |
| 04/11/2022 | -24,89% | -13,99 | 42,21 | 42,00 | 42,00 | 42,21 | 7K | 6 |
| 16/11/2021 | -0,57% | -0,32 | 56,20 | 56,20 | 56,20 | 56,20 | 618 | 1 |
| 01/11/2021 | 3,52% | 1,92 | 56,52 | 56,00 | 56,00 | 56,52 | 562 | 2 |
| 18/10/2021 | 0,28% | 0,15 | 54,60 | 55,00 | 54,60 | 55,00 | 439 | 2 |
| 14/10/2021 | 3,12% | 1,65 | 54,45 | 52,80 | 52,80 | 54,45 | 6K | 3 |
| 22/09/2021 | 3,63% | 1,85 | 52,80 | 52,80 | 52,80 | 52,80 | 264 | 1 |
| 30/06/2021 | -4,50% | -2,40 | 50,95 | 50,95 | 50,95 | 50,95 | 71K | 1 |
| 06/05/2021 | -2,98% | -1,64 | 53,35 | 53,70 | 53,35 | 53,70 | 107 | 2 |
| 07/04/2021 | -0,02% | -0,01 | 54,99 | 54,99 | 54,99 | 54,99 | 5K | 1 |
| 26/03/2021 | 0,82% | 0,45 | 55,00 | 55,02 | 55,00 | 55,02 | 880 | 2 |
| 12/03/2021 | -3,89% | -2,21 | 54,55 | 54,55 | 54,55 | 54,55 | 109 | 2 |
| 05/03/2021 | 7,68% | 4,05 | 56,76 | 56,76 | 56,76 | 56,76 | 113 | 2 |
| 11/02/2021 | 1,86% | 0,96 | 52,71 | 52,71 | 52,71 | 52,71 | 52 | 1 |
| 09/02/2021 | 0,00% | 0,00 | 51,75 | 51,75 | 51,75 | 51,75 | 517 | 1 |
| 20/01/2021 | -2,16% | -1,14 | 51,75 | 51,75 | 51,75 | 51,75 | 103 | 1 |
| 19/01/2021 | -1,69% | -0,91 | 52,89 | 53,04 | 52,89 | 53,04 | 4K | 2 |
| 12/01/2021 | 5,08% | 2,60 | 53,80 | 53,80 | 53,80 | 53,80 | 53 | 1 |
| 06/01/2021 | -5,01% | -2,70 | 51,20 | 51,84 | 51,20 | 51,84 | 34K | 2 |
| 05/01/2021 | 6,63% | 3,35 | 53,90 | 53,90 | 53,90 | 53,90 | 107 | 1 |
| 29/12/2020 | 0,92% | 0,46 | 50,55 | 58,18 | 50,55 | 58,18 | 563 | 2 |
| 22/12/2020 | 3,30% | 1,60 | 50,09 | 48,49 | 48,49 | 50,09 | 248 | 2 |
| 11/12/2020 | -3,04% | -1,52 | 48,49 | 48,19 | 48,19 | 48,51 | 1K | 3 |
| 04/12/2020 | -4,42% | -2,31 | 50,01 | 50,01 | 50,01 | 50,01 | 400 | 1 |
| 02/12/2020 | 0,00% | 0,00 | 52,32 | 52,32 | 52,32 | 52,32 | 52 | 1 |
| 16/11/2020 | -3,75% | -2,04 | 52,32 | 52,32 | 52,32 | 52,32 | 52 | 1 |
| 28/10/2020 | - | - | 54,36 | 54,36 | 54,36 | 54,36 | 652 | 1 |
Date,Open,High,Low,Close,Volume
08-May-25,60.00,60.00,60.00,60.00,120
07-May-25,58.65,62.82,58.65,62.82,246
28-Apr-25,55.78,55.78,55.78,55.78,111
24-Apr-25,57.78,57.78,56.08,56.08,226
23-Apr-25,57.78,57.78,57.78,57.78,57
22-Apr-25,57.38,57.38,57.38,57.38,57
03-Apr-25,55.86,55.86,55.86,55.86,111
14-Mar-25,56.28,56.34,56.28,56.34,900
20-Feb-25,55.30,55.30,55.30,55.30,553
19-Feb-25,55.30,55.30,55.30,55.30,55
12-Feb-25,58.50,58.50,55.72,55.72,172
31-Jul-23,43.07,43.55,43.07,43.16,1775
14-Jul-23,44.39,44.80,44.39,44.80,89
03-Jul-23,44.00,44.00,44.00,44.00,17248
29-Jun-23,46.35,46.35,46.08,46.25,34525
22-Jun-23,48.50,48.50,48.50,48.50,48
20-Jun-23,48.99,48.99,48.80,48.80,1956
18-Apr-23,51.14,51.14,51.14,51.14,1022
17-Apr-23,48.01,50.20,48.01,50.20,98
30-Nov-22,48.00,48.00,48.00,48.00,48
24-Nov-22,45.88,45.88,45.88,45.88,229
04-Nov-22,42.00,42.21,42.00,42.21,6524
16-Nov-21,56.20,56.20,56.20,56.20,618
01-Nov-21,56.00,56.52,56.00,56.52,562
18-Oct-21,55.00,55.00,54.60,54.60,439
14-Oct-21,52.80,54.45,52.80,54.45,5824
22-Sep-21,52.80,52.80,52.80,52.80,264
30-Jun-21,50.95,50.95,50.95,50.95,71330
06-May-21,53.70,53.70,53.35,53.35,107
07-Apr-21,54.99,54.99,54.99,54.99,5499
26-Mar-21,55.02,55.02,55.00,55.00,880
12-Mar-21,54.55,54.55,54.55,54.55,109
05-Mar-21,56.76,56.76,56.76,56.76,113
11-Feb-21,52.71,52.71,52.71,52.71,52
09-Feb-21,51.75,51.75,51.75,51.75,517
20-Jan-21,51.75,51.75,51.75,51.75,103
19-Jan-21,53.04,53.04,52.89,52.89,3709
12-Jan-21,53.80,53.80,53.80,53.80,53
06-Jan-21,51.84,51.84,51.20,51.20,33536
05-Jan-21,53.90,53.90,53.90,53.90,107
29-Dec-20,58.18,58.18,50.55,50.55,563
22-Dec-20,48.49,50.09,48.49,50.09,248
11-Dec-20,48.19,48.51,48.19,48.49,1114
04-Dec-20,50.01,50.01,50.01,50.01,400
02-Dec-20,52.32,52.32,52.32,52.32,52
16-Nov-20,52.32,52.32,52.32,52.32,52
28-Oct-20,54.36,54.36,54.36,54.36,652
*exoneração de responsabilidade e termos de uso