Cotação atual, histórico e gráfico do papel: C1NC34

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 C1NC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/02/2022	-2,53%	-11,00	423,54	425,71	423,54	425,71	380K	25
11/02/2022	2,18%	9,26	434,54	434,29	434,29	434,54	282K	4
21/01/2022	5,48%	22,08	425,28	425,28	425,28	425,28	213K	8
03/12/2021	-1,08%	-4,41	403,20	403,20	403,20	403,20	2K	1
01/12/2021	-0,09%	-0,36	407,61	391,27	391,27	407,61	798	2
11/11/2021	-0,70%	-2,86	407,97	407,97	407,97	407,97	41K	2
10/11/2021	-0,98%	-4,06	410,83	413,16	410,83	413,16	165K	2
04/11/2021	0,09%	0,39	414,89	413,89	413,69	414,89	337K	4
03/11/2021	15,88%	56,79	414,50	414,50	414,50	414,90	386K	35
19/10/2021	0,57%	2,01	357,71	356,31	356,31	358,67	195K	391
15/10/2021	3,17%	10,94	355,70	355,70	355,70	355,70	213K	5

05/10/2021	1,60%	5,43	344,76	344,76	344,76	344,76	344	1
04/10/2021	-1,06%	-3,64	339,33	339,67	339,29	339,67	10K	29
30/09/2021	4,87%	15,93	342,97	342,97	342,97	342,97	171K	1
16/09/2021	-2,46%	-8,25	327,04	326,40	326,40	327,04	6K	2
02/09/2021	3,87%	12,48	335,29	335,50	335,27	335,62	7K	21
01/09/2021	-1,84%	-6,04	322,81	322,81	322,81	322,81	322	1
30/08/2021	-1,20%	-4,01	328,85	330,00	328,85	330,00	72K	8
12/08/2021	-7,26%	-26,06	332,86	332,67	332,67	333,20	21K	31
04/08/2021	-0,22%	-0,79	358,92	358,92	358,11	358,92	15K	43
03/08/2021	-4,48%	-16,87	359,71	366,00	359,71	366,00	1M	38
26/07/2021	-1,58%	-6,05	376,58	376,58	375,45	376,58	9K	18
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
18-Feb-22,425.71,425.71,423.54,423.54,379729
11-Feb-22,434.29,434.54,434.29,434.54,282326
21-Jan-22,425.28,425.28,425.28,425.28,212640
03-Dec-21,403.20,403.20,403.20,403.20,2016
01-Dec-21,391.27,407.61,391.27,407.61,798
11-Nov-21,407.97,407.97,407.97,407.97,41204
10-Nov-21,413.16,413.16,410.83,410.83,164798
04-Nov-21,413.89,414.89,413.69,414.89,337203
03-Nov-21,414.50,414.90,414.50,414.50,386036
19-Oct-21,356.31,358.67,356.31,357.71,194548
15-Oct-21,355.70,355.70,355.70,355.70,212708
05-Oct-21,344.76,344.76,344.76,344.76,344
04-Oct-21,339.67,339.67,339.29,339.33,9843
30-Sep-21,342.97,342.97,342.97,342.97,171485
16-Sep-21,326.40,327.04,326.40,327.04,5886
02-Sep-21,335.50,335.62,335.27,335.29,7043
01-Sep-21,322.81,322.81,322.81,322.81,322
30-Aug-21,330.00,330.00,328.85,328.85,72033
12-Aug-21,332.67,333.20,332.67,332.86,21315
04-Aug-21,358.92,358.92,358.11,358.92,15424
03-Aug-21,366.00,366.00,359.71,359.71,1133028
26-Jul-21,376.58,376.58,375.45,376.58,9028
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1NC34

cotações, gráficos e mais...