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
26/08/2025	0,09%	0,14	157,10	156,96	156,96	157,10	7K	7
25/08/2025	-1,01%	-1,60	156,96	156,96	156,96	156,96	3K	2
21/08/2025	-1,33%	-2,14	158,56	158,56	158,56	158,56	1K	1
20/08/2025	-0,36%	-0,58	160,70	160,70	160,70	160,70	32K	3
19/08/2025	1,79%	2,83	161,28	161,28	161,28	161,28	161	1
18/08/2025	2,89%	4,45	158,45	155,55	155,50	158,45	32K	6
15/08/2025	6,06%	8,80	154,00	150,15	150,15	154,00	25K	6

14/08/2025	0,21%	0,30	145,20	144,90	144,90	145,20	2K	2
13/08/2025	4,62%	6,40	144,90	145,20	144,90	146,16	7K	3
12/08/2025	-1,07%	-1,50	138,50	138,04	138,04	138,50	24K	6
11/08/2025	1,63%	2,25	140,00	140,50	140,00	140,50	21K	2
08/08/2025	0,69%	0,95	137,75	137,75	137,75	137,75	7K	1
07/08/2025	-0,90%	-1,24	136,80	138,04	136,80	139,30	23K	6
06/08/2025	-3,62%	-5,18	138,04	142,52	138,04	142,52	48K	9
05/08/2025	-1,73%	-2,52	143,22	141,80	141,01	143,22	10K	4
04/08/2025	2,37%	3,37	145,74	143,92	143,36	146,30	8K	5
01/08/2025	-1,36%	-1,97	142,37	144,34	142,35	144,34	7K	4
31/07/2025	0,00%	0,00	144,34	144,34	144,34	144,34	288	1
30/07/2025	0,38%	0,54	144,34	145,88	144,34	146,58	20K	9
29/07/2025	-4,77%	-7,20	143,80	151,00	143,80	151,00	5K	13
28/07/2025	-4,04%	-6,35	151,00	158,00	150,87	158,00	130K	18
25/07/2025	4,96%	7,43	157,35	149,92	145,95	157,35	12K	7
24/07/2025	-7,41%	-12,00	149,92	159,84	148,00	159,84	27K	14
23/07/2025	3,93%	6,12	161,92	161,44	161,44	161,92	1K	2
22/07/2025	1,56%	2,40	155,80	154,00	154,00	157,04	5K	5
21/07/2025	-2,20%	-3,45	153,40	155,85	152,65	155,85	35K	12
18/07/2025	-3,08%	-4,99	156,85	161,84	156,16	161,84	30K	13
17/07/2025	-3,68%	-6,19	161,84	165,00	161,33	165,07	5K	10
16/07/2025	-0,39%	-0,65	168,03	166,50	166,10	168,03	23K	3
15/07/2025	-2,20%	-3,80	168,68	169,32	168,68	169,32	676	3
14/07/2025	-1,37%	-2,40	172,48	173,57	172,48	173,57	9K	4
11/07/2025	-4,44%	-8,12	174,88	176,76	174,88	176,76	25K	8
10/07/2025	1,26%	2,27	183,00	181,08	179,98	183,00	109K	6
09/07/2025	-1,18%	-2,15	180,73	175,00	174,24	181,62	21K	6
07/07/2025	0,83%	1,50	182,88	182,52	182,52	183,05	731	3
03/07/2025	-1,30%	-2,39	181,38	187,56	181,38	187,74	157K	20
02/07/2025	-38,64%	-115,73	183,77	260,78	183,77	260,78	219K	52
16/06/2025	-8,13%	-26,50	299,50	300,00	299,50	301,63	2K	5
27/05/2025	-2,96%	-9,94	326,00	324,40	324,40	326,10	4K	4
14/05/2025	1,10%	3,66	335,94	335,94	335,94	335,94	335	1
13/05/2025	-6,58%	-23,40	332,28	332,28	332,28	332,28	332	1
12/05/2025	-0,30%	-1,08	355,68	353,52	353,52	355,68	39K	2
08/05/2025	-0,35%	-1,24	356,76	356,76	356,76	356,76	356	1
07/05/2025	4,98%	16,98	358,00	358,36	358,00	358,36	716	2
05/05/2025	1,20%	4,06	341,02	341,02	341,02	341,02	341	1
02/05/2025	-0,31%	-1,04	336,96	336,60	336,60	336,96	673	2
29/04/2025	-1,29%	-4,43	338,00	338,00	338,00	338,00	12K	1
22/04/2025	-3,02%	-10,68	342,43	342,43	342,43	342,43	342	1
17/04/2025	-3,89%	-14,30	353,11	356,00	353,11	356,00	709	2
15/04/2025	0,00%	0,00	367,41	367,41	367,41	367,41	367	1
10/04/2025	0,80%	2,90	367,41	367,41	367,41	367,41	367	1
09/04/2025	-2,27%	-8,45	364,51	364,51	364,51	364,51	729	1
08/04/2025	1,89%	6,93	372,96	374,04	372,96	374,04	60K	3
07/04/2025	0,37%	1,36	366,03	354,74	354,74	366,03	71K	3
04/04/2025	1,09%	3,92	364,67	364,67	364,67	364,67	4K	3
03/04/2025	4,21%	14,56	360,75	360,75	360,75	360,75	360	1
28/03/2025	0,41%	1,40	346,19	346,19	346,19	346,19	346	1
27/03/2025	-0,04%	-0,15	344,79	344,40	344,40	344,79	18K	2
26/03/2025	2,69%	9,02	344,94	344,94	344,94	344,94	27K	1
25/03/2025	-1,21%	-4,12	335,92	335,92	335,92	335,92	335	1
24/03/2025	1,41%	4,72	340,04	340,04	340,04	340,04	680	1
21/03/2025	-0,59%	-1,98	335,32	335,32	335,32	335,32	1K	1
20/03/2025	-0,09%	-0,32	337,30	337,30	337,30	337,30	674	1
18/03/2025	0,32%	1,08	337,62	337,62	337,62	337,62	337	1
17/03/2025	1,41%	4,69	336,54	335,94	335,94	336,54	3K	2
14/03/2025	-0,69%	-2,29	331,85	331,85	331,85	331,85	663	1
13/03/2025	-2,20%	-7,53	334,14	334,14	334,14	334,14	334	1
12/03/2025	0,56%	1,91	341,67	341,67	341,67	341,67	683	1
11/03/2025	-2,63%	-9,19	339,76	339,76	339,76	339,76	679	1
10/03/2025	0,13%	0,45	348,95	351,40	348,95	351,40	6K	2
07/03/2025	1,62%	5,57	348,50	348,50	348,50	348,50	348	1
06/03/2025	0,39%	1,33	342,93	342,93	342,93	342,93	342	1
05/03/2025	1,39%	4,67	341,60	341,60	341,60	341,60	1K	1
28/02/2025	-0,72%	-2,45	336,93	336,93	336,93	336,93	673	1
27/02/2025	3,64%	11,91	339,38	339,38	339,38	339,38	678	1
26/02/2025	-5,96%	-20,76	327,47	327,47	327,47	327,47	327	1
25/02/2025	6,05%	19,88	348,23	348,23	348,23	348,23	348	1
21/02/2025	-1,71%	-5,71	328,35	328,35	328,35	328,35	328	1
20/02/2025	1,94%	6,37	334,06	334,06	334,06	334,06	334	1
14/02/2025	0,92%	2,99	327,69	327,69	327,69	327,69	983	1
13/02/2025	-4,79%	-16,32	324,70	324,70	324,70	324,70	649	2
10/02/2025	0,44%	1,51	341,02	339,51	339,51	341,02	28K	2
07/02/2025	0,46%	1,54	339,51	339,51	339,51	339,51	679	1
06/02/2025	-4,68%	-16,58	337,97	338,16	337,97	338,16	1K	2
05/02/2025	-0,35%	-1,26	354,55	354,55	354,55	354,55	709	1
04/02/2025	-5,67%	-21,39	355,81	361,71	355,81	361,71	30K	6
03/02/2025	1,10%	4,11	377,20	377,20	377,20	377,20	377	1
31/01/2025	-1,22%	-4,59	373,09	373,09	373,09	373,09	373	1
30/01/2025	0,99%	3,70	377,68	377,68	377,68	377,68	377	1
29/01/2025	-3,96%	-15,41	373,98	373,98	373,98	373,98	373	1
27/01/2025	3,14%	11,87	389,39	389,39	389,39	389,39	778	1
22/01/2025	-0,16%	-0,60	377,52	377,52	377,52	377,52	377	1
17/01/2025	0,01%	0,02	378,12	377,43	377,43	378,12	755	2
16/01/2025	-1,93%	-7,46	378,10	378,10	378,10	378,10	378	1
14/01/2025	-1,17%	-4,55	385,56	385,56	385,56	385,56	385	1
13/01/2025	1,04%	4,03	390,11	390,11	390,11	390,11	390	1
10/01/2025	0,05%	0,20	386,08	386,08	386,08	386,08	772	1
08/01/2025	0,75%	2,88	385,88	385,88	385,88	385,88	385	1
06/01/2025	2,41%	9,03	383,00	383,46	383,00	383,46	2K	2
02/01/2025	0,16%	0,60	373,97	373,97	373,97	373,97	1K	1
30/12/2024	-0,67%	-2,53	373,37	373,37	373,37	373,37	2K	1
27/12/2024	0,61%	2,28	375,90	376,58	375,90	376,58	1K	2
26/12/2024	0,37%	1,38	373,62	373,62	373,62	373,62	3K	1
23/12/2024	1,56%	5,72	372,24	372,24	372,24	372,24	1K	1
20/12/2024	0,06%	0,22	366,52	366,52	366,52	366,52	733	1
19/12/2024	-1,08%	-4,00	366,30	366,30	366,30	366,30	2K	1
18/12/2024	4,43%	15,70	370,30	370,30	370,30	370,30	1K	1
17/12/2024	-1,20%	-4,32	354,60	354,60	354,60	354,60	354	1
16/12/2024	-1,49%	-5,43	358,92	358,92	358,92	358,92	28K	1
13/12/2024	3,74%	13,13	364,35	364,35	364,35	364,35	364	1
12/12/2024	2,27%	7,78	351,22	351,22	351,22	351,22	702	1
10/12/2024	-3,80%	-13,56	343,44	343,44	343,44	343,44	343	1
09/12/2024	3,66%	12,59	357,00	357,00	357,00	357,00	357	1
06/12/2024	-1,17%	-4,07	344,41	344,41	344,41	344,41	1K	1
05/12/2024	-3,87%	-14,04	348,48	348,48	348,48	348,48	1K	1
03/12/2024	0,00%	0,00	362,52	362,52	362,52	362,52	362	1
02/12/2024	1,52%	5,42	362,52	362,52	362,52	362,52	1K	1
29/11/2024	1,08%	3,80	357,10	357,10	357,10	357,10	2K	1
27/11/2024	1,62%	5,63	353,30	353,30	353,30	353,30	1K	1
26/11/2024	-3,17%	-11,39	347,67	347,67	347,67	347,67	347	1
25/11/2024	2,59%	9,06	359,06	359,06	359,06	359,06	359	1
22/11/2024	0,63%	2,20	350,00	350,00	350,00	350,00	2K	1
21/11/2024	3,33%	11,20	347,80	347,80	347,80	347,80	695	1
19/11/2024	-0,18%	-0,61	336,60	336,60	336,60	336,60	2K	1
18/11/2024	-1,22%	-4,15	337,21	337,21	337,21	337,21	2K	1
14/11/2024	1,72%	5,78	341,36	341,36	341,36	341,36	341	1
13/11/2024	-1,72%	-5,88	335,58	335,58	335,58	335,58	335	1
12/11/2024	-2,22%	-7,74	341,46	341,46	341,46	341,46	341	1
08/11/2024	-1,87%	-6,65	349,20	349,20	349,20	349,20	698	1
07/11/2024	-0,03%	-0,09	355,85	355,85	355,85	355,85	711	1
06/11/2024	-3,78%	-13,99	355,94	355,94	355,94	355,94	711	1
05/11/2024	-0,12%	-0,44	369,93	369,93	369,93	369,93	369	1
04/11/2024	-0,69%	-2,59	370,37	373,00	370,37	373,00	3K	3
01/11/2024	-	-	372,96	372,96	372,96	372,96	372	1

Date,Open,High,Low,Close,Volume
26-Aug-25,156.96,157.10,156.96,157.10,6595
25-Aug-25,156.96,156.96,156.96,156.96,3139
21-Aug-25,158.56,158.56,158.56,158.56,1427
20-Aug-25,160.70,160.70,160.70,160.70,32140
19-Aug-25,161.28,161.28,161.28,161.28,161
18-Aug-25,155.55,158.45,155.50,158.45,31543
15-Aug-25,150.15,154.00,150.15,154.00,24874
14-Aug-25,144.90,145.20,144.90,145.20,1596
13-Aug-25,145.20,146.16,144.90,144.90,7288
12-Aug-25,138.04,138.50,138.04,138.50,23682
11-Aug-25,140.50,140.50,140.00,140.00,21050
08-Aug-25,137.75,137.75,137.75,137.75,6887
07-Aug-25,138.04,139.30,136.80,136.80,23227
06-Aug-25,142.52,142.52,138.04,138.04,48328
05-Aug-25,141.80,143.22,141.01,143.22,10014
04-Aug-25,143.92,146.30,143.36,145.74,8033
01-Aug-25,144.34,144.34,142.35,142.37,6696
31-Jul-25,144.34,144.34,144.34,144.34,288
30-Jul-25,145.88,146.58,144.34,144.34,19683
29-Jul-25,151.00,151.00,143.80,143.80,4509
28-Jul-25,158.00,158.00,150.87,151.00,129936
25-Jul-25,149.92,157.35,145.95,157.35,11521
24-Jul-25,159.84,159.84,148.00,149.92,27322
23-Jul-25,161.44,161.92,161.44,161.92,1455
22-Jul-25,154.00,157.04,154.00,155.80,4631
21-Jul-25,155.85,155.85,152.65,153.40,35134
18-Jul-25,161.84,161.84,156.16,156.85,30170
17-Jul-25,165.00,165.07,161.33,161.84,4753
16-Jul-25,166.50,168.03,166.10,168.03,22761
15-Jul-25,169.32,169.32,168.68,168.68,676
14-Jul-25,173.57,173.57,172.48,172.48,9291
11-Jul-25,176.76,176.76,174.88,174.88,24880
10-Jul-25,181.08,183.00,179.98,183.00,108846
09-Jul-25,175.00,181.62,174.24,180.73,21213
07-Jul-25,182.52,183.05,182.52,182.88,731
03-Jul-25,187.56,187.74,181.38,181.38,157088
02-Jul-25,260.78,260.78,183.77,183.77,218821
16-Jun-25,300.00,301.63,299.50,299.50,2104
27-May-25,324.40,326.10,324.40,326.00,3896
14-May-25,335.94,335.94,335.94,335.94,335
13-May-25,332.28,332.28,332.28,332.28,332
12-May-25,353.52,355.68,353.52,355.68,39458
08-May-25,356.76,356.76,356.76,356.76,356
07-May-25,358.36,358.36,358.00,358.00,716
05-May-25,341.02,341.02,341.02,341.02,341
02-May-25,336.60,336.96,336.60,336.96,673
29-Apr-25,338.00,338.00,338.00,338.00,11830
22-Apr-25,342.43,342.43,342.43,342.43,342
17-Apr-25,356.00,356.00,353.11,353.11,709
15-Apr-25,367.41,367.41,367.41,367.41,367
10-Apr-25,367.41,367.41,367.41,367.41,367
09-Apr-25,364.51,364.51,364.51,364.51,729
08-Apr-25,374.04,374.04,372.96,372.96,60047
07-Apr-25,354.74,366.03,354.74,366.03,71314
04-Apr-25,364.67,364.67,364.67,364.67,4372
03-Apr-25,360.75,360.75,360.75,360.75,360
28-Mar-25,346.19,346.19,346.19,346.19,346
27-Mar-25,344.40,344.79,344.40,344.79,17923
26-Mar-25,344.94,344.94,344.94,344.94,27250
25-Mar-25,335.92,335.92,335.92,335.92,335
24-Mar-25,340.04,340.04,340.04,340.04,680
21-Mar-25,335.32,335.32,335.32,335.32,1341
20-Mar-25,337.30,337.30,337.30,337.30,674
18-Mar-25,337.62,337.62,337.62,337.62,337
17-Mar-25,335.94,336.54,335.94,336.54,3024
14-Mar-25,331.85,331.85,331.85,331.85,663
13-Mar-25,334.14,334.14,334.14,334.14,334
12-Mar-25,341.67,341.67,341.67,341.67,683
11-Mar-25,339.76,339.76,339.76,339.76,679
10-Mar-25,351.40,351.40,348.95,348.95,5966
07-Mar-25,348.50,348.50,348.50,348.50,348
06-Mar-25,342.93,342.93,342.93,342.93,342
05-Mar-25,341.60,341.60,341.60,341.60,1024
28-Feb-25,336.93,336.93,336.93,336.93,673
27-Feb-25,339.38,339.38,339.38,339.38,678
26-Feb-25,327.47,327.47,327.47,327.47,327
25-Feb-25,348.23,348.23,348.23,348.23,348
21-Feb-25,328.35,328.35,328.35,328.35,328
20-Feb-25,334.06,334.06,334.06,334.06,334
14-Feb-25,327.69,327.69,327.69,327.69,983
13-Feb-25,324.70,324.70,324.70,324.70,649
10-Feb-25,339.51,341.02,339.51,341.02,27501
07-Feb-25,339.51,339.51,339.51,339.51,679
06-Feb-25,338.16,338.16,337.97,337.97,1014
05-Feb-25,354.55,354.55,354.55,354.55,709
04-Feb-25,361.71,361.71,355.81,355.81,30008
03-Feb-25,377.20,377.20,377.20,377.20,377
31-Jan-25,373.09,373.09,373.09,373.09,373
30-Jan-25,377.68,377.68,377.68,377.68,377
29-Jan-25,373.98,373.98,373.98,373.98,373
27-Jan-25,389.39,389.39,389.39,389.39,778
22-Jan-25,377.52,377.52,377.52,377.52,377
17-Jan-25,377.43,378.12,377.43,378.12,755
16-Jan-25,378.10,378.10,378.10,378.10,378
14-Jan-25,385.56,385.56,385.56,385.56,385
13-Jan-25,390.11,390.11,390.11,390.11,390
10-Jan-25,386.08,386.08,386.08,386.08,772
08-Jan-25,385.88,385.88,385.88,385.88,385
06-Jan-25,383.46,383.46,383.00,383.00,1915
02-Jan-25,373.97,373.97,373.97,373.97,1495
30-Dec-24,373.37,373.37,373.37,373.37,1866
27-Dec-24,376.58,376.58,375.90,375.90,1129
26-Dec-24,373.62,373.62,373.62,373.62,2615
23-Dec-24,372.24,372.24,372.24,372.24,1488
20-Dec-24,366.52,366.52,366.52,366.52,733
19-Dec-24,366.30,366.30,366.30,366.30,1831
18-Dec-24,370.30,370.30,370.30,370.30,1481
17-Dec-24,354.60,354.60,354.60,354.60,354
16-Dec-24,358.92,358.92,358.92,358.92,28354
13-Dec-24,364.35,364.35,364.35,364.35,364
12-Dec-24,351.22,351.22,351.22,351.22,702
10-Dec-24,343.44,343.44,343.44,343.44,343
09-Dec-24,357.00,357.00,357.00,357.00,357
06-Dec-24,344.41,344.41,344.41,344.41,1377
05-Dec-24,348.48,348.48,348.48,348.48,1393
03-Dec-24,362.52,362.52,362.52,362.52,362
02-Dec-24,362.52,362.52,362.52,362.52,1450
29-Nov-24,357.10,357.10,357.10,357.10,2499
27-Nov-24,353.30,353.30,353.30,353.30,1413
26-Nov-24,347.67,347.67,347.67,347.67,347
25-Nov-24,359.06,359.06,359.06,359.06,359
22-Nov-24,350.00,350.00,350.00,350.00,1750
21-Nov-24,347.80,347.80,347.80,347.80,695
19-Nov-24,336.60,336.60,336.60,336.60,2019
18-Nov-24,337.21,337.21,337.21,337.21,2023
14-Nov-24,341.36,341.36,341.36,341.36,341
13-Nov-24,335.58,335.58,335.58,335.58,335
12-Nov-24,341.46,341.46,341.46,341.46,341
08-Nov-24,349.20,349.20,349.20,349.20,698
07-Nov-24,355.85,355.85,355.85,355.85,711
06-Nov-24,355.94,355.94,355.94,355.94,711
05-Nov-24,369.93,369.93,369.93,369.93,369
04-Nov-24,373.00,373.00,370.37,370.37,2970
01-Nov-24,372.96,372.96,372.96,372.96,372

*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