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
29/11/2023	-4,17%	-14,93	343,44	343,44	343,44	343,44	686	1
28/11/2023	-2,21%	-8,11	358,37	367,56	358,37	367,56	4K	2
24/11/2023	1,86%	6,68	366,48	366,48	366,48	366,48	732	1
21/11/2023	2,01%	7,10	359,80	359,80	359,80	359,80	3K	1
20/11/2023	-0,94%	-3,34	352,70	352,70	352,70	352,70	2K	1
17/11/2023	0,22%	0,77	356,04	354,24	354,24	356,04	1K	2
16/11/2023	-0,39%	-1,38	355,27	355,27	355,27	355,27	355	1
14/11/2023	0,89%	3,15	356,65	357,70	356,65	357,71	73K	3
13/11/2023	0,00%	0,00	353,50	353,50	353,50	353,50	353	1
10/11/2023	3,00%	10,29	353,50	353,50	353,50	353,50	353	1
08/11/2023	-2,43%	-8,54	343,21	343,21	343,21	343,21	1K	1

07/11/2023	1,63%	5,63	351,75	351,75	351,75	351,75	3K	1
06/11/2023	1,50%	5,10	346,12	346,12	346,12	346,12	3K	1
03/11/2023	-2,17%	-7,58	341,02	341,02	341,02	341,02	1K	1
01/11/2023	0,62%	2,14	348,60	348,60	348,60	348,60	1K	1
31/10/2023	1,19%	4,08	346,46	346,46	346,46	346,46	346	1
30/10/2023	1,82%	6,12	342,38	342,38	342,38	342,38	1K	1
27/10/2023	-1,49%	-5,10	336,26	336,26	336,26	336,26	1K	1
26/10/2023	0,03%	0,11	341,36	341,36	341,36	341,36	1K	1
25/10/2023	-2,59%	-9,08	341,25	341,25	341,25	341,25	341	1
24/10/2023	-3,36%	-12,19	350,33	350,33	350,33	350,33	1K	1
20/10/2023	-0,05%	-0,17	362,52	362,52	362,52	362,52	362	1
19/10/2023	-1,32%	-4,87	362,69	362,69	362,69	362,69	362	1
18/10/2023	0,99%	3,60	367,56	367,56	367,56	367,56	367	1
17/10/2023	1,15%	4,14	363,96	362,67	362,67	363,96	1K	2
16/10/2023	-0,45%	-1,62	359,82	359,82	359,82	359,82	3K	1
13/10/2023	1,21%	4,32	361,44	361,44	361,44	361,44	361	1
11/10/2023	-0,40%	-1,44	357,12	357,12	357,12	357,12	357	1
10/10/2023	-1,29%	-4,70	358,56	358,56	358,56	358,56	1K	1
09/10/2023	0,48%	1,75	363,26	363,26	363,26	363,26	1K	1
06/10/2023	1,64%	5,83	361,51	361,51	361,51	361,51	361	1
05/10/2023	0,17%	0,62	355,68	355,68	355,68	355,68	355	1
04/10/2023	1,72%	5,99	355,06	355,06	355,06	355,06	2K	1
03/10/2023	-0,27%	-0,93	349,07	350,35	349,07	350,35	323K	5
02/10/2023	0,63%	2,20	350,00	350,00	350,00	350,00	9K	1
29/09/2023	-0,88%	-3,10	347,80	347,80	347,80	347,80	4K	2
28/09/2023	-0,41%	-1,46	350,90	350,90	350,90	350,90	1K	1
27/09/2023	0,88%	3,06	352,36	352,36	352,36	352,36	8K	1
26/09/2023	0,43%	1,48	349,30	349,30	349,30	349,30	698	1
25/09/2023	3,03%	10,24	347,82	344,09	344,09	347,82	16K	2
22/09/2023	-1,59%	-5,44	337,58	337,58	337,58	337,58	13K	1
21/09/2023	3,09%	10,27	343,02	343,02	343,02	343,02	62K	1
20/09/2023	1,36%	4,46	332,75	332,75	332,75	332,75	7K	1
19/09/2023	-0,60%	-1,98	328,29	328,29	328,29	328,29	5K	1
18/09/2023	-0,18%	-0,60	330,27	330,27	330,27	330,27	330	1
15/09/2023	-0,27%	-0,88	330,87	330,87	330,87	330,87	330	1
14/09/2023	-1,55%	-5,24	331,75	330,82	330,82	331,75	1K	4
13/09/2023	2,43%	7,98	336,99	336,99	336,99	336,99	3K	1
12/09/2023	-0,10%	-0,33	329,01	329,01	329,01	329,01	658	1
11/09/2023	0,98%	3,20	329,34	328,68	328,68	329,34	2K	2
08/09/2023	3,14%	9,94	326,14	326,14	326,14	326,14	326	1
06/09/2023	2,51%	7,73	316,20	316,20	316,20	316,20	316	1
05/09/2023	2,03%	6,15	308,47	309,15	308,47	309,15	3K	2
01/09/2023	-1,14%	-3,48	302,32	300,99	300,99	302,32	603	2
31/08/2023	-0,76%	-2,34	305,80	305,80	305,80	305,80	6K	1
30/08/2023	-1,29%	-4,03	308,14	307,68	307,68	308,14	4K	2
29/08/2023	-0,10%	-0,31	312,17	312,17	312,17	312,17	624	2
28/08/2023	0,90%	2,79	312,48	312,48	312,48	312,48	2K	1
25/08/2023	-0,08%	-0,24	309,69	309,69	309,69	309,69	3K	1
24/08/2023	0,47%	1,45	309,93	309,93	309,93	309,93	619	1
23/08/2023	-2,51%	-7,94	308,48	307,55	307,55	308,48	2K	2
22/08/2023	-0,56%	-1,77	316,42	316,42	316,42	316,42	2K	1
21/08/2023	0,55%	1,73	318,19	318,19	318,19	318,19	318	1
18/08/2023	-0,03%	-0,09	316,46	317,57	315,94	318,06	28K	31
17/08/2023	-1,35%	-4,34	316,55	316,55	316,55	316,55	316	1
16/08/2023	-1,50%	-4,90	320,89	320,89	320,89	320,89	3K	1
15/08/2023	-1,54%	-5,09	325,79	325,79	325,79	325,79	1K	1
14/08/2023	3,39%	10,85	330,88	331,59	330,88	331,59	5K	2
11/08/2023	-0,39%	-1,25	320,03	320,03	320,03	320,03	2K	1
10/08/2023	-0,79%	-2,56	321,28	321,28	321,28	321,28	2K	1
09/08/2023	-0,47%	-1,54	323,84	323,84	323,84	323,84	971	1
08/08/2023	-0,70%	-2,31	325,38	325,38	325,38	325,38	976	1
07/08/2023	1,79%	5,77	327,69	326,54	326,54	327,69	6K	3
04/08/2023	-0,10%	-0,32	321,92	321,64	321,28	322,24	3K	6
03/08/2023	-0,59%	-1,91	322,24	322,24	322,24	322,24	5K	1
02/08/2023	-0,30%	-0,97	324,15	323,07	323,07	324,25	36K	83
01/08/2023	0,94%	3,03	325,12	325,48	325,12	325,48	4K	2
31/07/2023	2,42%	7,60	322,09	322,71	321,78	322,71	51K	39
28/07/2023	-5,64%	-18,81	314,49	314,16	314,16	314,49	1K	4
27/07/2023	0,10%	0,33	333,30	333,32	333,09	333,41	2K	5
26/07/2023	-0,17%	-0,57	332,97	334,62	332,97	334,62	2K	5
25/07/2023	-0,03%	-0,11	333,54	333,64	333,54	333,64	1K	4
24/07/2023	-1,37%	-4,65	333,65	335,95	333,02	335,95	21K	59
21/07/2023	0,50%	1,67	338,30	338,30	338,30	338,30	1K	3
20/07/2023	2,73%	8,95	336,63	336,63	336,63	336,63	2K	1
19/07/2023	3,13%	9,93	327,68	327,68	327,68	327,68	3K	1
18/07/2023	1,41%	4,43	317,75	317,75	317,75	317,75	1K	1
17/07/2023	-0,42%	-1,33	313,32	313,32	313,32	313,32	2K	1
14/07/2023	3,00%	9,16	314,65	315,44	314,35	316,46	7K	6
13/07/2023	-0,60%	-1,84	305,49	305,84	305,04	306,59	20K	57
12/07/2023	-6,40%	-21,02	307,33	312,18	305,67	312,33	18K	46
11/07/2023	0,20%	0,67	328,35	329,67	327,36	329,67	126K	310
10/07/2023	1,19%	3,84	327,68	327,68	327,68	327,68	2K	1
07/07/2023	-2,28%	-7,56	323,84	324,72	323,07	325,38	83K	247
06/07/2023	1,77%	5,77	331,40	330,36	330,36	333,12	21K	45
05/07/2023	12,29%	35,63	325,63	327,00	325,12	327,00	59K	167
03/07/2023	-11,10%	-36,21	290,00	290,00	290,00	290,00	290	1
30/06/2023	-0,18%	-0,60	326,21	324,99	324,99	326,21	3K	9
29/06/2023	2,51%	8,00	326,81	326,81	326,81	326,81	2K	1
28/06/2023	-0,17%	-0,55	318,81	319,14	318,81	319,14	1K	2
27/06/2023	1,22%	3,84	319,36	318,05	318,05	319,36	16K	3
26/06/2023	-1,09%	-3,47	315,52	313,60	311,17	319,41	32K	101
23/06/2023	-0,38%	-1,22	318,99	318,99	318,99	318,99	1K	1
22/06/2023	1,76%	5,55	320,21	317,00	317,00	320,21	4K	7
21/06/2023	-0,99%	-3,14	314,66	314,88	300,00	317,51	3K	9
20/06/2023	0,08%	0,26	317,80	316,84	316,82	317,80	12K	7
19/06/2023	0,31%	0,98	317,54	317,28	316,64	317,61	6K	16
16/06/2023	-0,52%	-1,66	316,56	315,43	314,16	316,56	57K	15
15/06/2023	1,73%	5,42	318,22	317,50	317,44	320,50	3K	5
14/06/2023	-7,37%	-24,89	312,80	310,99	310,99	315,52	6K	9
13/06/2023	0,30%	1,02	337,69	338,00	337,69	338,00	2K	2
12/06/2023	-0,17%	-0,59	336,67	336,67	336,67	336,67	673	1
09/06/2023	0,49%	1,65	337,26	337,26	336,60	337,59	6K	11
07/06/2023	2,29%	7,50	335,61	333,50	333,50	336,92	43K	111
06/06/2023	-1,17%	-3,87	328,11	328,11	328,11	328,11	984	1
05/06/2023	0,30%	0,99	331,98	331,98	331,98	331,98	3K	1
02/06/2023	1,75%	5,70	330,99	330,33	330,33	330,99	2K	3
01/06/2023	3,18%	10,02	325,29	322,19	322,19	328,96	197K	7
31/05/2023	0,59%	1,86	315,27	318,68	314,91	318,68	31K	4
30/05/2023	0,04%	0,14	313,41	314,39	313,41	314,39	48K	2
26/05/2023	-1,27%	-4,02	313,27	319,00	313,27	319,00	32K	3
25/05/2023	-1,34%	-4,31	317,29	317,29	317,29	317,29	3K	1
24/05/2023	-0,59%	-1,92	321,60	321,60	321,60	321,60	321	1
23/05/2023	-0,27%	-0,87	323,52	323,52	323,52	323,52	323	1
22/05/2023	-0,51%	-1,65	324,39	324,72	323,60	325,38	13K	7
19/05/2023	0,00%	0,00	326,04	326,04	326,04	326,04	9K	1
18/05/2023	-1,40%	-4,63	326,04	329,34	325,12	330,33	10K	31
17/05/2023	2,11%	6,82	330,67	326,00	326,00	330,67	986	3
16/05/2023	-1,86%	-6,15	323,85	324,24	323,85	325,64	3K	6
15/05/2023	-0,60%	-1,98	330,00	329,01	328,79	330,00	3K	8
12/05/2023	-0,40%	-1,32	331,98	329,67	329,67	331,98	4K	9
11/05/2023	0,13%	0,44	333,30	332,64	332,64	333,30	665	2
10/05/2023	-1,37%	-4,64	332,86	332,23	332,23	332,86	997	2
09/05/2023	-	-	337,50	337,50	337,50	337,50	1K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,343.44,343.44,343.44,343.44,686
28-Nov-23,367.56,367.56,358.37,358.37,4392
24-Nov-23,366.48,366.48,366.48,366.48,732
21-Nov-23,359.80,359.80,359.80,359.80,2878
20-Nov-23,352.70,352.70,352.70,352.70,2468
17-Nov-23,354.24,356.04,354.24,356.04,1418
16-Nov-23,355.27,355.27,355.27,355.27,355
14-Nov-23,357.70,357.71,356.65,356.65,72611
13-Nov-23,353.50,353.50,353.50,353.50,353
10-Nov-23,353.50,353.50,353.50,353.50,353
08-Nov-23,343.21,343.21,343.21,343.21,1372
07-Nov-23,351.75,351.75,351.75,351.75,3165
06-Nov-23,346.12,346.12,346.12,346.12,2768
03-Nov-23,341.02,341.02,341.02,341.02,1364
01-Nov-23,348.60,348.60,348.60,348.60,1394
31-Oct-23,346.46,346.46,346.46,346.46,346
30-Oct-23,342.38,342.38,342.38,342.38,1027
27-Oct-23,336.26,336.26,336.26,336.26,1008
26-Oct-23,341.36,341.36,341.36,341.36,1024
25-Oct-23,341.25,341.25,341.25,341.25,341
24-Oct-23,350.33,350.33,350.33,350.33,1050
20-Oct-23,362.52,362.52,362.52,362.52,362
19-Oct-23,362.69,362.69,362.69,362.69,362
18-Oct-23,367.56,367.56,367.56,367.56,367
17-Oct-23,362.67,363.96,362.67,363.96,1453
16-Oct-23,359.82,359.82,359.82,359.82,2518
13-Oct-23,361.44,361.44,361.44,361.44,361
11-Oct-23,357.12,357.12,357.12,357.12,357
10-Oct-23,358.56,358.56,358.56,358.56,1075
09-Oct-23,363.26,363.26,363.26,363.26,1089
06-Oct-23,361.51,361.51,361.51,361.51,361
05-Oct-23,355.68,355.68,355.68,355.68,355
04-Oct-23,355.06,355.06,355.06,355.06,1775
03-Oct-23,350.35,350.35,349.07,349.07,322646
02-Oct-23,350.00,350.00,350.00,350.00,9100
29-Sep-23,347.80,347.80,347.80,347.80,4173
28-Sep-23,350.90,350.90,350.90,350.90,1052
27-Sep-23,352.36,352.36,352.36,352.36,8104
26-Sep-23,349.30,349.30,349.30,349.30,698
25-Sep-23,344.09,347.82,344.09,347.82,15857
22-Sep-23,337.58,337.58,337.58,337.58,12828
21-Sep-23,343.02,343.02,343.02,343.02,61743
20-Sep-23,332.75,332.75,332.75,332.75,6987
19-Sep-23,328.29,328.29,328.29,328.29,4924
18-Sep-23,330.27,330.27,330.27,330.27,330
15-Sep-23,330.87,330.87,330.87,330.87,330
14-Sep-23,330.82,331.75,330.82,331.75,1324
13-Sep-23,336.99,336.99,336.99,336.99,3369
12-Sep-23,329.01,329.01,329.01,329.01,658
11-Sep-23,328.68,329.34,328.68,329.34,1975
08-Sep-23,326.14,326.14,326.14,326.14,326
06-Sep-23,316.20,316.20,316.20,316.20,316
05-Sep-23,309.15,309.15,308.47,308.47,3393
01-Sep-23,300.99,302.32,300.99,302.32,603
31-Aug-23,305.80,305.80,305.80,305.80,5810
30-Aug-23,307.68,308.14,307.68,308.14,3697
29-Aug-23,312.17,312.17,312.17,312.17,624
28-Aug-23,312.48,312.48,312.48,312.48,2499
25-Aug-23,309.69,309.69,309.69,309.69,3096
24-Aug-23,309.93,309.93,309.93,309.93,619
23-Aug-23,307.55,308.48,307.55,308.48,2466
22-Aug-23,316.42,316.42,316.42,316.42,2214
21-Aug-23,318.19,318.19,318.19,318.19,318
18-Aug-23,317.57,318.06,315.94,316.46,27871
17-Aug-23,316.55,316.55,316.55,316.55,316
16-Aug-23,320.89,320.89,320.89,320.89,2888
15-Aug-23,325.79,325.79,325.79,325.79,1303
14-Aug-23,331.59,331.59,330.88,330.88,4963
11-Aug-23,320.03,320.03,320.03,320.03,1600
10-Aug-23,321.28,321.28,321.28,321.28,1606
09-Aug-23,323.84,323.84,323.84,323.84,971
08-Aug-23,325.38,325.38,325.38,325.38,976
07-Aug-23,326.54,327.69,326.54,327.69,6224
04-Aug-23,321.64,322.24,321.28,321.92,2574
03-Aug-23,322.24,322.24,322.24,322.24,5478
02-Aug-23,323.07,324.25,323.07,324.15,35584
01-Aug-23,325.48,325.48,325.12,325.12,3576
31-Jul-23,322.71,322.71,321.78,322.09,50924
28-Jul-23,314.16,314.49,314.16,314.49,1257
27-Jul-23,333.32,333.41,333.09,333.30,1666
26-Jul-23,334.62,334.62,332.97,332.97,1668
25-Jul-23,333.64,333.64,333.54,333.54,1334
24-Jul-23,335.95,335.95,333.02,333.65,21395
21-Jul-23,338.30,338.30,338.30,338.30,1014
20-Jul-23,336.63,336.63,336.63,336.63,2019
19-Jul-23,327.68,327.68,327.68,327.68,2949
18-Jul-23,317.75,317.75,317.75,317.75,1271
17-Jul-23,313.32,313.32,313.32,313.32,1566
14-Jul-23,315.44,316.46,314.35,314.65,6627
13-Jul-23,305.84,306.59,305.04,305.49,20479
12-Jul-23,312.18,312.33,305.67,307.33,18224
11-Jul-23,329.67,329.67,327.36,328.35,125581
10-Jul-23,327.68,327.68,327.68,327.68,1966
07-Jul-23,324.72,325.38,323.07,323.84,82996
06-Jul-23,330.36,333.12,330.36,331.40,21218
05-Jul-23,327.00,327.00,325.12,325.63,58617
03-Jul-23,290.00,290.00,290.00,290.00,290
30-Jun-23,324.99,326.21,324.99,326.21,2931
29-Jun-23,326.81,326.81,326.81,326.81,1634
28-Jun-23,319.14,319.14,318.81,318.81,1275
27-Jun-23,318.05,319.36,318.05,319.36,15610
26-Jun-23,313.60,319.41,311.17,315.52,32009
23-Jun-23,318.99,318.99,318.99,318.99,1275
22-Jun-23,317.00,320.21,317.00,320.21,3512
21-Jun-23,314.88,317.51,300.00,314.66,3142
20-Jun-23,316.84,317.80,316.82,317.80,12042
19-Jun-23,317.28,317.61,316.64,317.54,6025
16-Jun-23,315.43,316.56,314.16,316.56,57108
15-Jun-23,317.50,320.50,317.44,318.22,2544
14-Jun-23,310.99,315.52,310.99,312.80,5617
13-Jun-23,338.00,338.00,337.69,337.69,2026
12-Jun-23,336.67,336.67,336.67,336.67,673
09-Jun-23,337.26,337.59,336.60,337.26,6406
07-Jun-23,333.50,336.92,333.50,335.61,43309
06-Jun-23,328.11,328.11,328.11,328.11,984
05-Jun-23,331.98,331.98,331.98,331.98,3319
02-Jun-23,330.33,330.99,330.33,330.99,1654
01-Jun-23,322.19,328.96,322.19,325.29,196548
31-May-23,318.68,318.68,314.91,315.27,31181
30-May-23,314.39,314.39,313.41,313.41,47639
26-May-23,319.00,319.00,313.27,313.27,31965
25-May-23,317.29,317.29,317.29,317.29,2538
24-May-23,321.60,321.60,321.60,321.60,321
23-May-23,323.52,323.52,323.52,323.52,323
22-May-23,324.72,325.38,323.60,324.39,12630
19-May-23,326.04,326.04,326.04,326.04,9129
18-May-23,329.34,330.33,325.12,326.04,10136
17-May-23,326.00,330.67,326.00,330.67,986
16-May-23,324.24,325.64,323.85,323.85,2922
15-May-23,329.01,330.00,328.79,330.00,3292
12-May-23,329.67,331.98,329.67,331.98,3638
11-May-23,332.64,333.30,332.64,333.30,665
10-May-23,332.23,332.86,332.23,332.86,997
09-May-23,337.50,337.50,337.50,337.50,1350

*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: C1NC34