Cotação atual, histórico e gráfico do papel: C1MI34

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 C1MI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2023	1,47%	4,04	279,00	279,00	279,00	279,00	11K	1
24/11/2023	0,63%	1,72	274,96	276,20	274,96	277,48	65K	18
14/11/2023	1,71%	4,59	273,24	273,24	273,24	273,24	1K	4
08/11/2023	-6,43%	-18,45	268,65	268,65	268,65	268,65	268	1
17/10/2023	0,00%	0,00	287,10	287,10	287,10	287,10	1K	2
03/10/2023	-0,10%	-0,29	287,10	287,10	287,10	287,10	1K	1
28/09/2023	0,00%	0,00	287,39	287,39	287,39	287,39	9K	1
18/09/2023	-0,14%	-0,41	287,39	287,39	287,39	287,39	287	1
11/09/2023	1,87%	5,28	287,80	287,80	287,80	287,80	44K	1
29/08/2023	-0,23%	-0,65	282,52	282,52	282,52	282,52	282	1
25/08/2023	15,33%	37,64	283,17	283,17	283,17	283,17	566	2

24/08/2023	-14,99%	-43,31	245,53	245,53	245,53	245,53	491	1
16/08/2023	-0,99%	-2,90	288,84	288,84	288,84	288,84	288	1
15/08/2023	-1,18%	-3,48	291,74	290,87	290,87	291,74	5K	2
09/08/2023	-3,90%	-11,97	295,22	295,22	295,22	295,22	295	1
24/07/2023	0,00%	-0,01	307,19	307,19	307,19	307,19	2K	1
10/07/2023	2,50%	7,50	307,20	307,20	307,20	307,20	3K	1
07/07/2023	1,59%	4,70	299,70	299,70	299,70	299,70	1K	1
06/07/2023	5,86%	16,32	295,00	295,00	295,00	295,00	5K	1
20/06/2023	-3,53%	-10,20	278,68	278,30	278,30	278,68	13K	3
07/06/2023	0,52%	1,49	288,88	288,88	288,88	288,88	288	1
02/05/2023	-0,93%	-2,71	287,39	287,39	287,39	287,39	287	1
26/04/2023	-2,03%	-6,00	290,10	290,10	290,10	290,10	290	1
25/04/2023	-0,55%	-1,63	296,10	296,10	296,10	296,10	296	1
20/04/2023	2,63%	7,63	297,73	296,10	296,10	297,73	1K	2
17/04/2023	-2,65%	-7,90	290,10	289,50	289,50	290,10	5K	8
31/03/2023	-0,17%	-0,50	298,00	298,00	298,00	298,00	12K	1
30/03/2023	-1,09%	-3,30	298,50	299,00	298,50	299,00	49K	2
23/03/2023	-2,65%	-8,22	301,80	301,80	301,80	301,80	905	1
22/03/2023	-6,74%	-22,42	310,02	307,88	307,88	310,02	9K	5
16/02/2023	3,66%	11,74	332,44	332,44	332,44	332,44	332	1
13/02/2023	-1,78%	-5,80	320,70	320,70	320,70	320,70	6K	1
07/02/2023	-0,65%	-2,14	326,50	327,00	326,50	327,00	3K	2
03/02/2023	4,26%	13,43	328,64	325,00	325,00	328,64	2K	2
26/01/2023	3,62%	11,01	315,21	315,21	315,21	315,21	2K	1
23/01/2023	-0,88%	-2,70	304,20	304,20	304,20	304,20	5K	1
20/01/2023	-4,23%	-13,56	306,90	306,90	306,90	306,90	3K	1
17/01/2023	-1,72%	-5,62	320,46	321,60	320,46	321,60	4K	4
04/01/2023	2,86%	9,08	326,08	326,08	326,08	326,08	326	1
28/12/2022	0,05%	0,17	317,00	317,00	317,00	317,00	8K	2
26/12/2022	3,20%	9,83	316,83	316,83	316,83	316,83	1K	1
22/12/2022	-4,41%	-14,16	307,00	307,00	307,00	307,00	614	1
12/12/2022	-0,72%	-2,34	321,16	320,85	320,85	321,16	4K	2
05/12/2022	0,15%	0,50	323,50	327,68	323,50	327,68	6K	2
30/11/2022	6,54%	19,82	323,00	323,00	323,00	323,00	5K	1
07/11/2022	2,25%	6,68	303,18	300,39	300,39	303,18	5K	2
04/11/2022	2,35%	6,80	296,50	296,50	296,50	296,50	593	1
03/11/2022	-8,55%	-27,10	289,70	287,63	287,63	289,70	84K	2
31/10/2022	0,20%	0,64	316,80	316,80	316,80	316,80	5K	1
27/10/2022	1,78%	5,54	316,16	316,16	316,16	316,16	17K	1
25/10/2022	5,46%	16,07	310,62	310,62	310,62	310,62	1K	1
21/10/2022	1,57%	4,55	294,55	290,00	290,00	294,55	2K	2
11/10/2022	0,00%	0,00	290,00	290,00	290,00	290,00	1K	1
06/10/2022	6,13%	16,76	290,00	290,00	290,00	290,00	580	1
27/09/2022	-1,17%	-3,24	273,24	273,24	273,24	273,24	546	1
26/09/2022	3,72%	9,92	276,48	276,48	276,48	276,48	276	1
22/09/2022	-3,10%	-8,53	266,56	266,56	266,56	266,56	1K	1
21/09/2022	-1,36%	-3,79	275,09	275,09	275,09	275,09	138K	2
15/09/2022	-0,35%	-0,97	278,88	278,88	278,88	278,88	278	1
12/09/2022	0,85%	2,37	279,85	282,20	279,85	282,20	137K	4
30/08/2022	-0,46%	-1,29	277,48	277,00	276,08	277,81	3K	5
09/08/2022	-0,44%	-1,23	278,77	278,77	278,77	278,77	278	1
05/08/2022	5,25%	13,97	280,00	280,00	280,00	280,00	280	1
15/07/2022	5,67%	14,27	266,03	267,45	266,03	267,50	73K	4
14/06/2022	2,76%	6,76	251,76	251,76	251,76	251,76	15K	1
31/05/2022	1,07%	2,60	245,00	245,00	245,00	245,00	17K	1
25/05/2022	-6,86%	-17,86	242,40	242,40	242,40	242,40	242	1
13/05/2022	2,46%	6,26	260,26	260,26	260,26	260,26	780	1
12/05/2022	-2,31%	-6,00	254,00	251,70	251,70	254,00	505	2
09/05/2022	1,86%	4,74	260,00	260,00	260,00	260,00	520	1
04/05/2022	5,48%	13,26	255,26	255,26	255,26	255,26	765	1
27/04/2022	6,14%	14,00	242,00	242,00	242,00	242,00	242	1
11/04/2022	-1,83%	-4,25	228,00	228,00	228,00	228,00	228	1
08/04/2022	0,44%	1,01	232,25	232,25	232,25	232,25	696	1
06/04/2022	-8,24%	-20,76	231,24	231,24	231,24	231,24	4K	2
24/03/2022	-0,60%	-1,51	252,00	252,00	252,00	252,00	504	1
18/03/2022	2,02%	5,01	253,51	253,51	253,51	253,51	106K	1
11/03/2022	-1,78%	-4,50	248,50	248,50	248,50	248,50	5K	1
08/03/2022	-2,50%	-6,48	253,00	253,00	253,00	253,00	139K	1
03/03/2022	-4,56%	-12,41	259,48	259,48	259,48	259,48	259	1
23/02/2022	-4,80%	-13,71	271,89	271,89	271,89	271,89	1K	1
17/02/2022	0,29%	0,82	285,60	284,20	284,20	285,60	8K	4
16/02/2022	-3,73%	-11,02	284,78	285,94	284,78	285,94	69K	2
09/02/2022	1,34%	3,90	295,80	295,84	295,80	295,84	887	2
08/02/2022	-1,88%	-5,60	291,90	301,07	291,90	301,07	7K	3
01/02/2022	0,48%	1,41	297,50	297,50	297,50	297,50	12K	1
28/01/2022	-10,01%	-32,92	296,09	298,13	296,09	298,13	38K	2
18/01/2022	-0,15%	-0,49	329,01	328,03	328,03	329,01	3K	2
17/01/2022	2,97%	9,50	329,50	329,50	329,50	329,50	659	1
12/01/2022	-4,48%	-15,00	320,00	320,96	320,00	320,96	640	2
10/01/2022	9,14%	28,05	335,00	335,00	335,00	335,00	1K	1
30/12/2021	0,00%	0,00	306,95	306,95	306,95	306,95	3K	1
28/12/2021	1,00%	3,04	306,95	306,91	306,91	306,95	11K	2
27/12/2021	-1,96%	-6,09	303,91	303,91	303,91	303,91	303	1
15/12/2021	1,91%	5,80	310,00	304,20	304,20	310,00	21K	4
02/12/2021	0,29%	0,88	304,20	304,20	304,20	304,20	912	1
26/11/2021	-5,87%	-18,91	303,32	303,32	303,32	303,32	2K	1
22/11/2021	0,07%	0,23	322,23	322,23	322,23	322,23	2K	1
12/11/2021	-0,02%	-0,08	322,00	322,00	322,00	322,00	2K	1
09/11/2021	-4,10%	-13,76	322,08	321,42	321,42	322,08	67K	2
08/11/2021	2,45%	8,02	335,84	335,84	335,84	335,84	57K	1
04/11/2021	-2,71%	-9,12	327,82	327,82	327,82	327,82	655	1
03/11/2021	-0,58%	-1,97	336,94	336,94	336,94	336,94	2K	1
28/10/2021	0,79%	2,66	338,91	338,91	338,91	338,91	22K	1
25/10/2021	0,00%	-0,01	336,25	336,25	336,25	336,25	336	1
21/10/2021	1,09%	3,62	336,26	336,29	336,26	336,29	106K	2
19/10/2021	2,23%	7,26	332,64	333,30	330,33	333,63	68K	114
15/10/2021	1,02%	3,29	325,38	323,40	323,40	325,71	8K	25
13/10/2021	0,00%	0,00	322,09	322,09	322,09	322,09	966	1
11/10/2021	1,06%	3,39	322,09	326,00	322,09	326,00	17K	3
06/10/2021	-0,41%	-1,30	318,70	318,70	318,70	318,70	38K	1
05/10/2021	3,12%	9,69	320,00	320,00	320,00	320,00	320	1
04/10/2021	0,00%	0,00	310,31	309,69	309,69	310,31	2K	6
30/09/2021	0,04%	0,11	310,31	310,31	310,31	310,31	310	1
27/09/2021	6,23%	18,20	310,20	310,00	310,00	310,20	3K	2
21/09/2021	-3,69%	-11,18	292,00	292,00	292,00	292,00	292	1
16/09/2021	-1,60%	-4,92	303,18	303,18	303,18	303,18	303	1
15/09/2021	-0,41%	-1,27	308,10	308,10	308,10	308,10	2K	1
09/09/2021	0,80%	2,47	309,37	309,38	309,37	309,38	928	2
02/09/2021	0,69%	2,10	306,90	306,90	306,90	306,90	2K	6
01/09/2021	-0,38%	-1,17	304,80	304,80	304,80	304,80	304	1
31/08/2021	-2,75%	-8,64	305,97	305,97	305,97	305,97	2K	2
26/08/2021	1,39%	4,30	314,61	314,61	314,61	314,61	53K	1
25/08/2021	0,23%	0,71	310,31	310,31	310,31	310,31	25K	1
24/08/2021	-1,09%	-3,40	309,60	312,32	309,60	312,32	20K	2
20/08/2021	0,48%	1,50	313,00	313,00	313,00	313,00	43K	1
17/08/2021	3,21%	9,70	311,50	310,31	310,31	311,50	222K	7
04/08/2021	1,86%	5,50	301,80	303,00	301,50	303,00	85K	9
29/07/2021	-3,65%	-11,22	296,30	296,00	296,00	296,30	103K	3
26/07/2021	0,17%	0,52	307,52	306,90	306,90	307,52	3K	9
23/07/2021	-0,36%	-1,10	307,00	308,00	307,00	308,40	185K	26
15/07/2021	1,00%	3,06	308,10	308,10	308,10	308,10	308	1
14/07/2021	-2,86%	-8,99	305,04	304,73	304,73	305,43	3K	11
13/07/2021	-	-	314,03	320,00	314,03	320,00	7K	3

Date,Open,High,Low,Close,Volume
04-Dec-23,279.00,279.00,279.00,279.00,11160
24-Nov-23,276.20,277.48,274.96,274.96,65147
14-Nov-23,273.24,273.24,273.24,273.24,1092
08-Nov-23,268.65,268.65,268.65,268.65,268
17-Oct-23,287.10,287.10,287.10,287.10,1435
03-Oct-23,287.10,287.10,287.10,287.10,1148
28-Sep-23,287.39,287.39,287.39,287.39,8621
18-Sep-23,287.39,287.39,287.39,287.39,287
11-Sep-23,287.80,287.80,287.80,287.80,43745
29-Aug-23,282.52,282.52,282.52,282.52,282
25-Aug-23,283.17,283.17,283.17,283.17,566
24-Aug-23,245.53,245.53,245.53,245.53,491
16-Aug-23,288.84,288.84,288.84,288.84,288
15-Aug-23,290.87,291.74,290.87,291.74,4654
09-Aug-23,295.22,295.22,295.22,295.22,295
24-Jul-23,307.19,307.19,307.19,307.19,2457
10-Jul-23,307.20,307.20,307.20,307.20,3072
07-Jul-23,299.70,299.70,299.70,299.70,1198
06-Jul-23,295.00,295.00,295.00,295.00,5015
20-Jun-23,278.30,278.68,278.30,278.68,13362
07-Jun-23,288.88,288.88,288.88,288.88,288
02-May-23,287.39,287.39,287.39,287.39,287
26-Apr-23,290.10,290.10,290.10,290.10,290
25-Apr-23,296.10,296.10,296.10,296.10,296
20-Apr-23,296.10,297.73,296.10,297.73,1186
17-Apr-23,289.50,290.10,289.50,290.10,4636
31-Mar-23,298.00,298.00,298.00,298.00,12218
30-Mar-23,299.00,299.00,298.50,298.50,49015
23-Mar-23,301.80,301.80,301.80,301.80,905
22-Mar-23,307.88,310.02,307.88,310.02,9266
16-Feb-23,332.44,332.44,332.44,332.44,332
13-Feb-23,320.70,320.70,320.70,320.70,6414
07-Feb-23,327.00,327.00,326.50,326.50,2614
03-Feb-23,325.00,328.64,325.00,328.64,1635
26-Jan-23,315.21,315.21,315.21,315.21,2206
23-Jan-23,304.20,304.20,304.20,304.20,5475
20-Jan-23,306.90,306.90,306.90,306.90,3069
17-Jan-23,321.60,321.60,320.46,320.46,3852
04-Jan-23,326.08,326.08,326.08,326.08,326
28-Dec-22,317.00,317.00,317.00,317.00,7608
26-Dec-22,316.83,316.83,316.83,316.83,1267
22-Dec-22,307.00,307.00,307.00,307.00,614
12-Dec-22,320.85,321.16,320.85,321.16,4174
05-Dec-22,327.68,327.68,323.50,323.50,5512
30-Nov-22,323.00,323.00,323.00,323.00,4522
07-Nov-22,300.39,303.18,300.39,303.18,4814
04-Nov-22,296.50,296.50,296.50,296.50,593
03-Nov-22,287.63,289.70,287.63,289.70,84012
31-Oct-22,316.80,316.80,316.80,316.80,5068
27-Oct-22,316.16,316.16,316.16,316.16,17072
25-Oct-22,310.62,310.62,310.62,310.62,1242
21-Oct-22,290.00,294.55,290.00,294.55,2338
11-Oct-22,290.00,290.00,290.00,290.00,1160
06-Oct-22,290.00,290.00,290.00,290.00,580
27-Sep-22,273.24,273.24,273.24,273.24,546
26-Sep-22,276.48,276.48,276.48,276.48,276
22-Sep-22,266.56,266.56,266.56,266.56,1066
21-Sep-22,275.09,275.09,275.09,275.09,137545
15-Sep-22,278.88,278.88,278.88,278.88,278
12-Sep-22,282.20,282.20,279.85,279.85,137056
30-Aug-22,277.00,277.81,276.08,277.48,3327
09-Aug-22,278.77,278.77,278.77,278.77,278
05-Aug-22,280.00,280.00,280.00,280.00,280
15-Jul-22,267.45,267.50,266.03,266.03,72606
14-Jun-22,251.76,251.76,251.76,251.76,15105
31-May-22,245.00,245.00,245.00,245.00,17150
25-May-22,242.40,242.40,242.40,242.40,242
13-May-22,260.26,260.26,260.26,260.26,780
12-May-22,251.70,254.00,251.70,254.00,505
09-May-22,260.00,260.00,260.00,260.00,520
04-May-22,255.26,255.26,255.26,255.26,765
27-Apr-22,242.00,242.00,242.00,242.00,242
11-Apr-22,228.00,228.00,228.00,228.00,228
08-Apr-22,232.25,232.25,232.25,232.25,696
06-Apr-22,231.24,231.24,231.24,231.24,3699
24-Mar-22,252.00,252.00,252.00,252.00,504
18-Mar-22,253.51,253.51,253.51,253.51,105713
11-Mar-22,248.50,248.50,248.50,248.50,4970
08-Mar-22,253.00,253.00,253.00,253.00,139150
03-Mar-22,259.48,259.48,259.48,259.48,259
23-Feb-22,271.89,271.89,271.89,271.89,1087
17-Feb-22,284.20,285.60,284.20,285.60,7969
16-Feb-22,285.94,285.94,284.78,284.78,68863
09-Feb-22,295.84,295.84,295.80,295.80,887
08-Feb-22,301.07,301.07,291.90,291.90,6765
01-Feb-22,297.50,297.50,297.50,297.50,11900
28-Jan-22,298.13,298.13,296.09,296.09,38328
18-Jan-22,328.03,329.01,328.03,329.01,2625
17-Jan-22,329.50,329.50,329.50,329.50,659
12-Jan-22,320.96,320.96,320.00,320.00,640
10-Jan-22,335.00,335.00,335.00,335.00,1005
30-Dec-21,306.95,306.95,306.95,306.95,3069
28-Dec-21,306.91,306.95,306.91,306.95,10742
27-Dec-21,303.91,303.91,303.91,303.91,303
15-Dec-21,304.20,310.00,304.20,310.00,20572
02-Dec-21,304.20,304.20,304.20,304.20,912
26-Nov-21,303.32,303.32,303.32,303.32,1516
22-Nov-21,322.23,322.23,322.23,322.23,1611
12-Nov-21,322.00,322.00,322.00,322.00,1610
09-Nov-21,321.42,322.08,321.42,322.08,66579
08-Nov-21,335.84,335.84,335.84,335.84,56756
04-Nov-21,327.82,327.82,327.82,327.82,655
03-Nov-21,336.94,336.94,336.94,336.94,1684
28-Oct-21,338.91,338.91,338.91,338.91,22029
25-Oct-21,336.25,336.25,336.25,336.25,336
21-Oct-21,336.29,336.29,336.26,336.26,105930
19-Oct-21,333.30,333.63,330.33,332.64,68178
15-Oct-21,323.40,325.71,323.40,325.38,8121
13-Oct-21,322.09,322.09,322.09,322.09,966
11-Oct-21,326.00,326.00,322.09,322.09,16944
06-Oct-21,318.70,318.70,318.70,318.70,38244
05-Oct-21,320.00,320.00,320.00,320.00,320
04-Oct-21,309.69,310.31,309.69,310.31,1859
30-Sep-21,310.31,310.31,310.31,310.31,310
27-Sep-21,310.00,310.20,310.00,310.20,3412
21-Sep-21,292.00,292.00,292.00,292.00,292
16-Sep-21,303.18,303.18,303.18,303.18,303
15-Sep-21,308.10,308.10,308.10,308.10,1540
09-Sep-21,309.38,309.38,309.37,309.37,928
02-Sep-21,306.90,306.90,306.90,306.90,1841
01-Sep-21,304.80,304.80,304.80,304.80,304
31-Aug-21,305.97,305.97,305.97,305.97,1835
26-Aug-21,314.61,314.61,314.61,314.61,53483
25-Aug-21,310.31,310.31,310.31,310.31,25135
24-Aug-21,312.32,312.32,309.60,309.60,20436
20-Aug-21,313.00,313.00,313.00,313.00,43194
17-Aug-21,310.31,311.50,310.31,311.50,222046
04-Aug-21,303.00,303.00,301.50,301.80,85437
29-Jul-21,296.00,296.30,296.00,296.30,102805
26-Jul-21,306.90,307.52,306.90,307.52,3380
23-Jul-21,308.00,308.40,307.00,307.00,184689
15-Jul-21,308.10,308.10,308.10,308.10,308
14-Jul-21,304.73,305.43,304.73,305.04,3355
13-Jul-21,320.00,320.00,314.03,314.03,6602

*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: C1MI34