Cotação atual, histórico e gráfico do papel: C1NC34
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 |
| 23/07/2021 | 1,01% | 3,83 | 382,63 | 382,63 | 382,63 | 382,63 | 191K | 1 |
| 22/07/2021 | -0,30% | -1,15 | 378,80 | 378,70 | 378,70 | 378,80 | 5K | 2 |
| 20/07/2021 | 1,37% | 5,14 | 379,95 | 379,95 | 379,95 | 379,95 | 114K | 2 |
| 19/07/2021 | -0,62% | -2,32 | 374,81 | 374,44 | 374,44 | 374,81 | 3K | 8 |
| 14/07/2021 | -2,61% | -10,12 | 377,13 | 377,52 | 377,13 | 377,52 | 12K | 31 |
| 12/07/2021 | 1,73% | 6,59 | 387,25 | 387,25 | 387,25 | 387,25 | 774 | 1 |
| 08/07/2021 | -1,89% | -7,35 | 380,66 | 380,66 | 380,66 | 380,66 | 175K | 1 |
| 07/07/2021 | 1,10% | 4,23 | 388,01 | 388,01 | 388,01 | 388,01 | 10K | 1 |
| 06/07/2021 | 3,40% | 12,62 | 383,78 | 383,78 | 383,78 | 383,78 | 77K | 1 |
| 01/07/2021 | 1,08% | 3,96 | 371,16 | 372,24 | 371,16 | 372,96 | 6K | 7 |
| 30/06/2021 | 0,00% | 0,00 | 367,20 | 367,20 | 367,20 | 367,20 | 26K | 2 |
|
|
| 28/06/2021 | 2,26% | 8,13 | 367,20 | 366,12 | 365,19 | 367,20 | 8K | 20 |
| 23/06/2021 | -0,35% | -1,25 | 359,07 | 359,07 | 359,07 | 359,07 | 359 | 1 |
| 22/06/2021 | -3,58% | -13,38 | 360,32 | 360,69 | 360,00 | 360,69 | 19K | 36 |
| 17/06/2021 | 5,61% | 19,85 | 373,70 | 372,96 | 372,96 | 373,70 | 12K | 32 |
| 15/06/2021 | -2,39% | -8,67 | 353,85 | 353,85 | 353,50 | 354,55 | 14K | 39 |
| 11/06/2021 | 0,10% | 0,36 | 362,52 | 362,52 | 362,16 | 362,88 | 6K | 17 |
| 08/06/2021 | 0,91% | 3,25 | 362,16 | 361,44 | 360,72 | 362,88 | 8K | 22 |
| 04/06/2021 | -2,93% | -10,83 | 358,91 | 360,01 | 358,91 | 360,75 | 22K | 49 |
| 02/06/2021 | -2,60% | -9,87 | 369,74 | 369,74 | 369,74 | 369,74 | 12K | 1 |
| 01/06/2021 | -1,22% | -4,68 | 379,61 | 379,80 | 379,61 | 380,06 | 12K | 32 |
| 28/05/2021 | -0,77% | -2,98 | 384,29 | 384,29 | 384,29 | 384,29 | 9K | 1 |
| 27/05/2021 | -2,07% | -8,19 | 387,27 | 386,88 | 386,88 | 387,27 | 11K | 28 |
| 25/05/2021 | 0,45% | 1,78 | 395,46 | 395,85 | 395,46 | 396,63 | 6K | 15 |
| 21/05/2021 | 4,31% | 16,28 | 393,68 | 389,12 | 389,12 | 394,87 | 5K | 11 |
| 19/05/2021 | 4,49% | 16,20 | 377,40 | 375,17 | 375,17 | 378,14 | 246K | 93 |
| 11/05/2021 | -1,31% | -4,80 | 361,20 | 361,20 | 361,20 | 361,20 | 1K | 1 |
| 07/05/2021 | 7,33% | 25,00 | 366,00 | 358,80 | 358,80 | 366,00 | 3K | 2 |
| 06/05/2021 | -3,12% | -11,00 | 341,00 | 341,00 | 341,00 | 341,00 | 2K | 1 |
| 05/05/2021 | 1,32% | 4,60 | 352,00 | 352,00 | 352,00 | 352,00 | 352 | 1 |
| 04/05/2021 | 2,48% | 8,40 | 347,40 | 347,40 | 347,40 | 347,40 | 694 | 1 |
| 03/05/2021 | 5,02% | 16,19 | 339,00 | 339,00 | 339,00 | 339,00 | 339 | 1 |
| 29/04/2021 | -8,89% | -31,49 | 322,81 | 325,50 | 322,81 | 325,50 | 65K | 3 |
| 22/04/2021 | 1,20% | 4,20 | 354,30 | 354,30 | 354,30 | 354,30 | 708 | 1 |
| 15/03/2021 | -1,10% | -3,90 | 350,10 | 350,10 | 350,10 | 350,10 | 1K | 1 |
| 10/03/2021 | 2,93% | 10,08 | 354,00 | 359,68 | 354,00 | 359,68 | 713 | 2 |
| 08/03/2021 | 1,54% | 5,22 | 343,92 | 343,92 | 343,92 | 343,92 | 343 | 1 |
| 02/03/2021 | 4,86% | 15,70 | 338,70 | 338,70 | 338,70 | 338,70 | 1K | 1 |
| 25/02/2021 | 2,05% | 6,50 | 323,00 | 322,51 | 322,51 | 323,00 | 1K | 2 |
| 17/02/2021 | -3,00% | -9,80 | 316,50 | 316,50 | 316,50 | 316,50 | 316 | 1 |
| 04/02/2021 | -0,21% | -0,70 | 326,30 | 326,30 | 326,30 | 326,30 | 1K | 1 |
| 03/02/2021 | -0,91% | -3,00 | 327,00 | 326,05 | 326,05 | 327,00 | 2K | 2 |
| 26/01/2021 | -0,39% | -1,29 | 330,00 | 330,00 | 330,00 | 330,00 | 330 | 1 |
| 20/01/2021 | -9,73% | -35,71 | 331,29 | 330,00 | 330,00 | 331,29 | 3K | 5 |
| 13/01/2021 | 0,19% | 0,69 | 367,00 | 367,00 | 367,00 | 367,00 | 1K | 1 |
| 12/01/2021 | -2,71% | -10,20 | 366,31 | 366,31 | 366,31 | 366,31 | 2K | 1 |
| 11/01/2021 | 2,73% | 10,00 | 376,51 | 373,90 | 373,90 | 376,51 | 2K | 2 |
| 07/01/2021 | 3,45% | 12,21 | 366,51 | 364,58 | 364,58 | 366,51 | 2K | 2 |
| 06/01/2021 | 13,59% | 42,38 | 354,30 | 352,41 | 352,41 | 354,30 | 2M | 36 |
| 04/01/2021 | 2,27% | 6,92 | 311,92 | 311,92 | 311,92 | 311,92 | 311 | 1 |
| 28/12/2020 | -0,49% | -1,49 | 305,00 | 306,62 | 305,00 | 306,62 | 611 | 2 |
| 14/12/2020 | -0,65% | -2,00 | 306,49 | 305,03 | 304,92 | 306,61 | 242K | 7 |
| 11/12/2020 | -1,35% | -4,21 | 308,49 | 308,49 | 308,49 | 308,49 | 123K | 3 |
| 10/12/2020 | -4,41% | -14,44 | 312,70 | 312,70 | 312,70 | 312,70 | 625 | 1 |
| 07/12/2020 | -0,37% | -1,21 | 327,14 | 327,14 | 327,14 | 327,14 | 1K | 1 |
| 04/12/2020 | -1,40% | -4,66 | 328,35 | 331,30 | 328,35 | 331,30 | 66K | 2 |
| 30/11/2020 | 0,99% | 3,26 | 333,01 | 333,01 | 333,01 | 333,01 | 333 | 1 |
| 25/11/2020 | -13,66% | -52,15 | 329,75 | 332,58 | 329,75 | 332,58 | 136K | 5 |
| 13/11/2020 | 0,47% | 1,79 | 381,90 | 381,90 | 381,90 | 381,90 | 8K | 1 |
| 10/11/2020 | 2,84% | 10,51 | 380,11 | 380,11 | 380,11 | 380,11 | 76K | 2 |
| 06/11/2020 | -1,72% | -6,48 | 369,60 | 369,58 | 369,58 | 369,60 | 1M | 20 |
| 05/11/2020 | 2,26% | 8,31 | 376,08 | 376,08 | 376,08 | 376,08 | 147K | 3 |
| 04/11/2020 | 3,43% | 12,20 | 367,77 | 373,11 | 367,77 | 373,11 | 223K | 8 |
| 27/10/2020 | -3,82% | -14,14 | 355,57 | 357,77 | 353,39 | 358,84 | 357K | 11 |
| 21/10/2020 | 0,09% | 0,32 | 369,71 | 369,71 | 369,71 | 369,71 | 74K | 2 |
| 13/10/2020 | 5,51% | 19,28 | 369,39 | 369,39 | 369,39 | 369,39 | 369 | 1 |
| 06/10/2020 | 0,52% | 1,80 | 350,11 | 350,11 | 350,11 | 350,11 | 28K | 1 |
| 05/10/2020 | 5,71% | 18,81 | 348,31 | 348,31 | 348,31 | 348,31 | 17K | 1 |
| 30/09/2020 | 1,04% | 3,40 | 329,50 | 329,50 | 329,50 | 329,50 | 20K | 1 |
| 18/09/2020 | 2,96% | 9,39 | 326,10 | 324,00 | 324,00 | 326,11 | 195K | 4 |
| 04/09/2020 | -9,15% | -31,90 | 316,71 | 313,81 | 313,80 | 316,71 | 16K | 3 |
| 18/08/2020 | -2,67% | -9,58 | 348,61 | 348,61 | 348,61 | 348,61 | 3K | 1 |
| 12/08/2020 | 5,75% | 19,49 | 358,19 | 358,19 | 358,19 | 358,19 | 29K | 1 |
| 04/08/2020 | -0,67% | -2,30 | 338,70 | 338,39 | 338,29 | 338,70 | 223K | 6 |
| 03/08/2020 | -1,41% | -4,89 | 341,00 | 341,00 | 341,00 | 341,00 | 14K | 1 |
| 29/07/2020 | -10,69% | -41,42 | 345,89 | 345,89 | 345,89 | 345,89 | 17K | 1 |
| 14/05/2020 | 57,80% | 141,87 | 387,31 | 387,31 | 387,31 | 387,31 | 4K | 1 |
| 03/03/2020 | -0,53% | -1,31 | 245,44 | 251,10 | 245,44 | 251,10 | 10K | 4 |
| 02/03/2020 | 2,52% | 6,07 | 246,75 | 246,75 | 246,75 | 246,75 | 10K | 1 |
| 27/02/2020 | -16,17% | -46,42 | 240,68 | 240,68 | 240,68 | 240,68 | 2K | 1 |
| 21/02/2020 | - | - | 287,10 | 287,10 | 287,10 | 287,10 | 9K | 1 |
Date,Open,High,Low,Close,Volume
23-Jul-21,382.63,382.63,382.63,382.63,191315
22-Jul-21,378.70,378.80,378.70,378.80,4923
20-Jul-21,379.95,379.95,379.95,379.95,113985
19-Jul-21,374.44,374.81,374.44,374.81,2997
14-Jul-21,377.52,377.52,377.13,377.13,12076
12-Jul-21,387.25,387.25,387.25,387.25,774
08-Jul-21,380.66,380.66,380.66,380.66,175103
07-Jul-21,388.01,388.01,388.01,388.01,10476
06-Jul-21,383.78,383.78,383.78,383.78,76756
01-Jul-21,372.24,372.96,371.16,371.16,6332
30-Jun-21,367.20,367.20,367.20,367.20,26355
28-Jun-21,366.12,367.20,365.19,367.20,8059
23-Jun-21,359.07,359.07,359.07,359.07,359
22-Jun-21,360.69,360.69,360.00,360.32,18743
17-Jun-21,372.96,373.70,372.96,373.70,11944
15-Jun-21,353.85,354.55,353.50,353.85,13808
11-Jun-21,362.52,362.88,362.16,362.52,6162
08-Jun-21,361.44,362.88,360.72,362.16,7957
04-Jun-21,360.01,360.75,358.91,358.91,22326
02-Jun-21,369.74,369.74,369.74,369.74,11831
01-Jun-21,379.80,380.06,379.61,379.61,12154
28-May-21,384.29,384.29,384.29,384.29,9222
27-May-21,386.88,387.27,386.88,387.27,10840
25-May-21,395.85,396.63,395.46,395.46,5942
21-May-21,389.12,394.87,389.12,393.68,5495
19-May-21,375.17,378.14,375.17,377.40,246089
11-May-21,361.20,361.20,361.20,361.20,1444
07-May-21,358.80,366.00,358.80,366.00,2554
06-May-21,341.00,341.00,341.00,341.00,1705
05-May-21,352.00,352.00,352.00,352.00,352
04-May-21,347.40,347.40,347.40,347.40,694
03-May-21,339.00,339.00,339.00,339.00,339
29-Apr-21,325.50,325.50,322.81,322.81,65422
22-Apr-21,354.30,354.30,354.30,354.30,708
15-Mar-21,350.10,350.10,350.10,350.10,1050
10-Mar-21,359.68,359.68,354.00,354.00,713
08-Mar-21,343.92,343.92,343.92,343.92,343
02-Mar-21,338.70,338.70,338.70,338.70,1016
25-Feb-21,322.51,323.00,322.51,323.00,1291
17-Feb-21,316.50,316.50,316.50,316.50,316
04-Feb-21,326.30,326.30,326.30,326.30,1305
03-Feb-21,326.05,327.00,326.05,327.00,1959
26-Jan-21,330.00,330.00,330.00,330.00,330
20-Jan-21,330.00,331.29,330.00,331.29,2973
13-Jan-21,367.00,367.00,367.00,367.00,1101
12-Jan-21,366.31,366.31,366.31,366.31,1831
11-Jan-21,373.90,376.51,373.90,376.51,1500
07-Jan-21,364.58,366.51,364.58,366.51,2197
06-Jan-21,352.41,354.30,352.41,354.30,1501187
04-Jan-21,311.92,311.92,311.92,311.92,311
28-Dec-20,306.62,306.62,305.00,305.00,611
14-Dec-20,305.03,306.61,304.92,306.49,241883
11-Dec-20,308.49,308.49,308.49,308.49,123396
10-Dec-20,312.70,312.70,312.70,312.70,625
07-Dec-20,327.14,327.14,327.14,327.14,1308
04-Dec-20,331.30,331.30,328.35,328.35,66001
30-Nov-20,333.01,333.01,333.01,333.01,333
25-Nov-20,332.58,332.58,329.75,329.75,136492
13-Nov-20,381.90,381.90,381.90,381.90,7638
10-Nov-20,380.11,380.11,380.11,380.11,76022
06-Nov-20,369.58,369.60,369.58,369.60,1478396
05-Nov-20,376.08,376.08,376.08,376.08,146671
04-Nov-20,373.11,373.11,367.77,367.77,222738
27-Oct-20,357.77,358.84,353.39,355.57,356890
21-Oct-20,369.71,369.71,369.71,369.71,73942
13-Oct-20,369.39,369.39,369.39,369.39,369
06-Oct-20,350.11,350.11,350.11,350.11,28008
05-Oct-20,348.31,348.31,348.31,348.31,17415
30-Sep-20,329.50,329.50,329.50,329.50,19770
18-Sep-20,324.00,326.11,324.00,326.10,195053
04-Sep-20,313.81,316.71,313.80,316.71,15748
18-Aug-20,348.61,348.61,348.61,348.61,3486
12-Aug-20,358.19,358.19,358.19,358.19,28655
04-Aug-20,338.39,338.70,338.29,338.70,223345
03-Aug-20,341.00,341.00,341.00,341.00,13640
29-Jul-20,345.89,345.89,345.89,345.89,17294
14-May-20,387.31,387.31,387.31,387.31,3873
03-Mar-20,251.10,251.10,245.44,245.44,9924
02-Mar-20,246.75,246.75,246.75,246.75,9870
27-Feb-20,240.68,240.68,240.68,240.68,2406
21-Feb-20,287.10,287.10,287.10,287.10,8613
*exoneração de responsabilidade e termos de uso