Cotação atual, histórico e gráfico do papel: C1NS34

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 C1NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2026	0,90%	1,08	121,56	121,56	121,56	121,56	4K	2
15/09/2026	3,62%	4,21	120,48	117,66	117,66	120,48	152K	5
14/09/2026	-2,42%	-2,88	116,27	116,71	116,27	116,71	4K	3
11/09/2026	3,46%	3,99	119,15	119,43	119,15	119,43	5K	2
09/09/2026	0,87%	0,99	115,16	115,16	115,16	115,16	115	1
08/09/2026	-0,90%	-1,04	114,17	114,52	113,96	114,52	118K	6
04/09/2026	-1,72%	-2,02	115,21	117,71	115,21	117,71	115K	5
03/09/2026	-2,23%	-2,67	117,23	119,39	117,23	119,39	236	2
02/09/2026	4,35%	5,00	119,90	119,45	119,00	119,90	7K	3
01/09/2026	-2,40%	-2,82	114,90	118,08	114,60	118,08	115K	6
31/08/2026	1,24%	1,44	117,72	117,12	117,12	117,72	234	2
28/08/2026	1,35%	1,55	116,28	117,48	116,28	119,16	588	4
27/08/2026	-0,19%	-0,22	114,73	114,73	114,73	114,73	24K	2
26/08/2026	-2,81%	-3,32	114,95	115,50	114,41	115,50	123K	9
25/08/2026	1,72%	2,00	118,27	118,27	118,27	118,27	118	1
24/08/2026	-5,10%	-6,25	116,27	123,83	116,27	123,83	3K	3
21/08/2026	0,39%	0,47	122,52	123,24	122,52	123,24	245	2
20/08/2026	2,13%	2,54	122,05	120,24	120,24	122,05	6K	3
19/08/2026	2,25%	2,63	119,51	120,35	119,51	120,36	2K	3
18/08/2026	-0,61%	-0,72	116,88	116,88	116,88	116,88	116	1
17/08/2026	-1,10%	-1,31	117,60	115,51	115,51	117,60	2K	3
14/08/2026	4,12%	4,71	118,91	118,67	118,45	119,27	7K	4
13/08/2026	1,04%	1,17	114,20	114,39	114,20	114,39	1K	2
12/08/2026	-2,56%	-2,97	113,03	113,03	113,03	113,03	113	1
11/08/2026	3,62%	4,05	116,00	116,37	116,00	116,37	3K	2
10/08/2026	-0,31%	-0,35	111,95	111,95	111,95	111,95	111	1
07/08/2026	-1,64%	-1,87	112,30	113,96	112,30	113,96	787	2
06/08/2026	2,64%	2,94	114,17	113,73	113,73	114,28	342	3
05/08/2026	-3,96%	-4,59	111,23	110,99	106,79	111,23	10K	8
04/08/2026	3,36%	3,76	115,82	110,55	110,55	115,82	13K	5
03/08/2026	-6,43%	-7,70	112,06	112,06	112,06	112,06	448	1
23/07/2026	2,04%	2,40	119,76	119,76	119,76	119,76	119	1
16/07/2026	-3,08%	-3,73	117,36	117,36	117,36	117,36	5K	1
13/07/2026	-1,74%	-2,14	121,09	122,88	121,09	122,88	1K	2
08/07/2026	-0,04%	-0,05	123,23	123,23	123,23	123,23	492	1
07/07/2026	2,12%	2,56	123,28	123,23	123,23	123,28	111K	3
06/07/2026	-1,08%	-1,32	120,72	120,80	120,24	120,80	63K	3
02/07/2026	-2,28%	-2,85	122,04	122,17	122,04	122,17	98K	4
24/06/2026	-4,32%	-5,64	124,89	124,15	124,15	124,89	124K	5
18/06/2026	2,45%	3,12	130,53	130,53	130,53	130,53	2K	1
08/06/2026	-3,07%	-4,04	127,41	126,76	126,70	127,41	198K	6
05/06/2026	-7,32%	-10,38	131,45	131,45	131,45	131,45	262	1
03/06/2026	1,61%	2,25	141,83	143,35	141,83	143,35	143K	3
02/06/2026	-0,85%	-1,20	139,58	139,58	139,58	139,58	697	1
01/06/2026	4,07%	5,51	140,78	140,78	140,78	140,78	140	1
29/05/2026	0,76%	1,02	135,27	134,70	134,27	135,27	192K	7
28/05/2026	1,24%	1,65	134,25	134,25	134,25	134,25	402	1
27/05/2026	0,57%	0,75	132,60	132,60	132,60	132,60	132	1
22/05/2026	-0,66%	-0,87	131,85	131,85	131,85	131,85	395	1
21/05/2026	-0,94%	-1,26	132,72	132,72	132,72	132,72	265	1
20/05/2026	0,73%	0,97	133,98	133,98	133,98	133,98	133	1
19/05/2026	-5,18%	-7,26	133,01	138,87	133,01	139,00	168K	5
18/05/2026	-2,07%	-2,96	140,27	140,27	140,27	140,27	280	1
15/05/2026	-3,16%	-4,67	143,23	143,23	143,23	143,23	286	1
14/05/2026	-2,38%	-3,60	147,90	147,76	147,50	147,90	210K	7
13/05/2026	3,48%	5,09	151,50	151,50	151,50	151,50	454	1
12/05/2026	0,05%	0,08	146,41	148,49	146,41	148,49	880	2
11/05/2026	5,46%	7,57	146,33	146,33	146,33	146,33	146	1
08/05/2026	-4,73%	-6,89	138,76	138,76	138,76	138,76	693	1
07/05/2026	-2,90%	-4,35	145,65	144,31	144,31	145,65	867	2
06/05/2026	-13,24%	-22,89	150,00	150,00	150,00	150,00	150	1
05/05/2026	1,59%	2,71	172,89	172,89	172,89	172,89	345	1
04/05/2026	0,63%	1,06	170,18	169,67	169,67	170,18	2K	2
30/04/2026	2,48%	4,09	169,12	169,12	169,12	169,12	169	1
29/04/2026	1,52%	2,47	165,03	165,03	165,03	165,03	165	1
27/04/2026	-0,10%	-0,16	162,56	165,00	162,56	165,00	329K	16
23/04/2026	0,18%	0,30	162,72	159,04	156,80	162,72	158K	9
22/04/2026	2,45%	3,88	162,42	162,42	162,42	162,42	1K	1
20/04/2026	1,81%	2,82	158,54	158,54	158,54	158,54	1K	1
17/04/2026	-8,82%	-15,06	155,72	155,72	155,72	155,72	1K	1
16/04/2026	6,00%	9,66	170,78	170,78	170,78	170,78	170	1
15/04/2026	0,26%	0,42	161,12	161,12	161,12	161,12	161K	5
14/04/2026	2,08%	3,27	160,70	160,71	160,70	160,71	161K	4
10/04/2026	-0,36%	-0,57	157,43	159,52	157,43	159,68	80K	4
09/04/2026	-3,09%	-5,04	158,00	158,72	158,00	158,72	79K	2
08/04/2026	-1,35%	-2,23	163,04	152,92	152,92	163,04	1K	3
07/04/2026	0,09%	0,15	165,27	165,12	165,12	165,27	50K	2
02/04/2026	-4,59%	-7,94	165,12	165,12	165,12	165,12	33K	1
31/03/2026	2,82%	4,75	173,06	172,89	172,89	175,00	2K	3
30/03/2026	2,32%	3,81	168,31	169,82	168,31	169,82	169K	4
27/03/2026	0,80%	1,31	164,50	164,50	164,50	164,50	329	1
25/03/2026	1,67%	2,68	163,19	163,19	163,19	163,19	163	1
24/03/2026	7,01%	10,52	160,51	157,85	157,85	160,51	2K	2
23/03/2026	-0,59%	-0,89	149,99	149,99	149,99	149,99	599	1
20/03/2026	-3,33%	-5,20	150,88	151,05	150,88	151,05	30K	2
19/03/2026	-0,88%	-1,38	156,08	156,08	156,08	156,08	156	1
18/03/2026	0,17%	0,27	157,46	157,46	157,46	157,46	944	1
17/03/2026	6,50%	9,59	157,19	153,63	153,63	157,19	34K	2
16/03/2026	-3,61%	-5,52	147,60	147,01	147,01	147,75	48K	4
13/03/2026	-0,76%	-1,18	153,12	157,90	153,12	157,90	34K	2
12/03/2026	17,75%	23,26	154,30	154,30	154,30	154,30	308	1
10/03/2026	1,48%	1,91	131,04	131,04	131,04	131,04	524	1
09/03/2026	-3,22%	-4,29	129,13	129,13	129,13	129,13	22K	1
06/03/2026	-6,02%	-8,54	133,42	133,42	133,42	133,42	133	1
05/03/2026	6,39%	8,53	141,96	141,96	141,96	141,96	709	1
04/03/2026	-1,13%	-1,52	133,43	133,43	133,43	133,43	667	1
03/03/2026	5,91%	7,53	134,95	129,14	129,14	134,95	39K	3
02/03/2026	1,25%	1,57	127,42	127,42	127,42	127,42	127	1
27/02/2026	-0,45%	-0,57	125,85	125,85	125,85	125,85	25K	1
25/02/2026	-7,29%	-9,94	126,42	126,42	126,42	126,42	126	1
24/02/2026	1,01%	1,36	136,36	136,36	136,36	136,36	14K	1
23/02/2026	-4,29%	-6,05	135,00	135,19	135,00	135,55	78K	24
20/02/2026	-1,65%	-2,36	141,05	140,96	140,96	141,05	14K	2
19/02/2026	-1,64%	-2,39	143,41	142,80	142,80	143,41	1K	2
18/02/2026	-6,18%	-9,60	145,80	145,80	145,80	145,80	874	1
13/02/2026	0,00%	0,00	155,40	155,71	155,40	155,71	16K	2
11/02/2026	2,66%	4,03	155,40	155,40	155,40	155,40	32K	3
10/02/2026	5,37%	7,72	151,37	147,78	147,78	151,37	94K	5
09/02/2026	4,59%	6,31	143,65	143,65	143,65	143,65	287	1
05/02/2026	-0,15%	-0,21	137,34	137,34	137,34	137,34	137	1
04/02/2026	10,42%	12,98	137,55	134,70	134,70	137,55	7K	2
03/02/2026	2,17%	2,65	124,57	124,57	124,57	124,57	124	1
02/02/2026	5,17%	5,99	121,92	121,92	121,92	121,92	121	1
30/01/2026	-5,62%	-6,90	115,93	114,72	114,72	115,93	49K	3
27/01/2026	-1,28%	-1,59	122,83	122,83	122,83	122,83	368	1
26/01/2026	-0,93%	-1,17	124,42	124,42	124,42	124,42	124	1
23/01/2026	-0,31%	-0,39	125,59	125,59	125,59	125,59	19K	1
22/01/2026	-0,87%	-1,10	125,98	125,98	125,98	125,98	19K	1
21/01/2026	5,45%	6,57	127,08	127,08	127,08	127,08	254	1
20/01/2026	-4,37%	-5,51	120,51	120,51	120,51	120,51	12K	1
15/01/2026	0,69%	0,86	126,02	126,02	126,02	126,02	126	1
14/01/2026	2,25%	2,75	125,16	125,16	125,16	125,16	125	1
13/01/2026	-0,37%	-0,46	122,41	125,00	122,41	125,00	247	2
12/01/2026	1,47%	1,78	122,87	122,87	122,87	122,87	122	1
09/01/2026	-0,11%	-0,13	121,09	119,29	119,29	121,68	61K	4
08/01/2026	4,25%	4,94	121,22	117,32	117,32	121,22	50K	3
07/01/2026	-2,06%	-2,44	116,28	116,28	116,28	116,28	116	1
06/01/2026	3,68%	4,21	118,72	118,72	118,72	118,72	118	1
05/01/2026	-1,00%	-1,16	114,51	116,05	114,51	116,05	230	2
02/01/2026	-2,04%	-2,41	115,67	115,68	115,67	115,68	462	2
30/12/2025	0,49%	0,58	118,08	118,08	118,08	118,08	236	1
29/12/2025	-0,62%	-0,73	117,50	117,37	117,37	117,50	821	2
26/12/2025	1,89%	2,19	118,23	118,23	118,23	118,23	118	1
23/12/2025	-	-	116,04	116,04	116,04	116,04	116	1

Date,Open,High,Low,Close,Volume
16-Sep-26,121.56,121.56,121.56,121.56,4254
15-Sep-26,117.66,120.48,117.66,120.48,152409
14-Sep-26,116.71,116.71,116.27,116.27,3731
11-Sep-26,119.43,119.43,119.15,119.15,4527
09-Sep-26,115.16,115.16,115.16,115.16,115
08-Sep-26,114.52,114.52,113.96,114.17,117677
04-Sep-26,117.71,117.71,115.21,115.21,115452
03-Sep-26,119.39,119.39,117.23,117.23,236
02-Sep-26,119.45,119.90,119.00,119.90,7022
01-Sep-26,118.08,118.08,114.60,114.90,114947
31-Aug-26,117.12,117.72,117.12,117.72,234
28-Aug-26,117.48,119.16,116.28,116.28,588
27-Aug-26,114.73,114.73,114.73,114.73,24324
26-Aug-26,115.50,115.50,114.41,114.95,122986
25-Aug-26,118.27,118.27,118.27,118.27,118
24-Aug-26,123.83,123.83,116.27,116.27,2914
21-Aug-26,123.24,123.24,122.52,122.52,245
20-Aug-26,120.24,122.05,120.24,122.05,6448
19-Aug-26,120.35,120.36,119.51,119.51,1684
18-Aug-26,116.88,116.88,116.88,116.88,116
17-Aug-26,115.51,117.60,115.51,117.60,1996
14-Aug-26,118.67,119.27,118.45,118.91,6990
13-Aug-26,114.39,114.39,114.20,114.20,1484
12-Aug-26,113.03,113.03,113.03,113.03,113
11-Aug-26,116.37,116.37,116.00,116.00,2668
10-Aug-26,111.95,111.95,111.95,111.95,111
07-Aug-26,113.96,113.96,112.30,112.30,787
06-Aug-26,113.73,114.28,113.73,114.17,342
05-Aug-26,110.99,111.23,106.79,111.23,10242
04-Aug-26,110.55,115.82,110.55,115.82,12840
03-Aug-26,112.06,112.06,112.06,112.06,448
23-Jul-26,119.76,119.76,119.76,119.76,119
16-Jul-26,117.36,117.36,117.36,117.36,5281
13-Jul-26,122.88,122.88,121.09,121.09,1342
08-Jul-26,123.23,123.23,123.23,123.23,492
07-Jul-26,123.23,123.28,123.23,123.28,110940
06-Jul-26,120.80,120.80,120.24,120.72,62984
02-Jul-26,122.17,122.17,122.04,122.04,97691
24-Jun-26,124.15,124.89,124.15,124.89,124423
18-Jun-26,130.53,130.53,130.53,130.53,1566
08-Jun-26,126.76,127.41,126.70,127.41,197612
05-Jun-26,131.45,131.45,131.45,131.45,262
03-Jun-26,143.35,143.35,141.83,141.83,143491
02-Jun-26,139.58,139.58,139.58,139.58,697
01-Jun-26,140.78,140.78,140.78,140.78,140
29-May-26,134.70,135.27,134.27,135.27,191611
28-May-26,134.25,134.25,134.25,134.25,402
27-May-26,132.60,132.60,132.60,132.60,132
22-May-26,131.85,131.85,131.85,131.85,395
21-May-26,132.72,132.72,132.72,132.72,265
20-May-26,133.98,133.98,133.98,133.98,133
19-May-26,138.87,139.00,133.01,133.01,167584
18-May-26,140.27,140.27,140.27,140.27,280
15-May-26,143.23,143.23,143.23,143.23,286
14-May-26,147.76,147.90,147.50,147.90,209997
13-May-26,151.50,151.50,151.50,151.50,454
12-May-26,148.49,148.49,146.41,146.41,880
11-May-26,146.33,146.33,146.33,146.33,146
08-May-26,138.76,138.76,138.76,138.76,693
07-May-26,144.31,145.65,144.31,145.65,867
06-May-26,150.00,150.00,150.00,150.00,150
05-May-26,172.89,172.89,172.89,172.89,345
04-May-26,169.67,170.18,169.67,170.18,1866
30-Apr-26,169.12,169.12,169.12,169.12,169
29-Apr-26,165.03,165.03,165.03,165.03,165
27-Apr-26,165.00,165.00,162.56,162.56,329470
23-Apr-26,159.04,162.72,156.80,162.72,158060
22-Apr-26,162.42,162.42,162.42,162.42,1299
20-Apr-26,158.54,158.54,158.54,158.54,1426
17-Apr-26,155.72,155.72,155.72,155.72,1090
16-Apr-26,170.78,170.78,170.78,170.78,170
15-Apr-26,161.12,161.12,161.12,161.12,161120
14-Apr-26,160.71,160.71,160.70,160.70,160701
10-Apr-26,159.52,159.68,157.43,157.43,80119
09-Apr-26,158.72,158.72,158.00,158.00,79158
08-Apr-26,152.92,163.04,152.92,163.04,1392
07-Apr-26,165.12,165.27,165.12,165.27,49549
02-Apr-26,165.12,165.12,165.12,165.12,33024
31-Mar-26,172.89,175.00,172.89,173.06,1558
30-Mar-26,169.82,169.82,168.31,168.31,169065
27-Mar-26,164.50,164.50,164.50,164.50,329
25-Mar-26,163.19,163.19,163.19,163.19,163
24-Mar-26,157.85,160.51,157.85,160.51,2215
23-Mar-26,149.99,149.99,149.99,149.99,599
20-Mar-26,151.05,151.05,150.88,150.88,30478
19-Mar-26,156.08,156.08,156.08,156.08,156
18-Mar-26,157.46,157.46,157.46,157.46,944
17-Mar-26,153.63,157.19,153.63,157.19,33516
16-Mar-26,147.01,147.75,147.01,147.60,47560
13-Mar-26,157.90,157.90,153.12,153.12,34388
12-Mar-26,154.30,154.30,154.30,154.30,308
10-Mar-26,131.04,131.04,131.04,131.04,524
09-Mar-26,129.13,129.13,129.13,129.13,21564
06-Mar-26,133.42,133.42,133.42,133.42,133
05-Mar-26,141.96,141.96,141.96,141.96,709
04-Mar-26,133.43,133.43,133.43,133.43,667
03-Mar-26,129.14,134.95,129.14,134.95,39011
02-Mar-26,127.42,127.42,127.42,127.42,127
27-Feb-26,125.85,125.85,125.85,125.85,25170
25-Feb-26,126.42,126.42,126.42,126.42,126
24-Feb-26,136.36,136.36,136.36,136.36,13636
23-Feb-26,135.19,135.55,135.00,135.00,77889
20-Feb-26,140.96,141.05,140.96,141.05,14245
19-Feb-26,142.80,143.41,142.80,143.41,1428
18-Feb-26,145.80,145.80,145.80,145.80,874
13-Feb-26,155.71,155.71,155.40,155.40,15726
11-Feb-26,155.40,155.40,155.40,155.40,32012
10-Feb-26,147.78,151.37,147.78,151.37,94474
09-Feb-26,143.65,143.65,143.65,143.65,287
05-Feb-26,137.34,137.34,137.34,137.34,137
04-Feb-26,134.70,137.55,134.70,137.55,6872
03-Feb-26,124.57,124.57,124.57,124.57,124
02-Feb-26,121.92,121.92,121.92,121.92,121
30-Jan-26,114.72,115.93,114.72,115.93,48846
27-Jan-26,122.83,122.83,122.83,122.83,368
26-Jan-26,124.42,124.42,124.42,124.42,124
23-Jan-26,125.59,125.59,125.59,125.59,18838
22-Jan-26,125.98,125.98,125.98,125.98,18897
21-Jan-26,127.08,127.08,127.08,127.08,254
20-Jan-26,120.51,120.51,120.51,120.51,12051
15-Jan-26,126.02,126.02,126.02,126.02,126
14-Jan-26,125.16,125.16,125.16,125.16,125
13-Jan-26,125.00,125.00,122.41,122.41,247
12-Jan-26,122.87,122.87,122.87,122.87,122
09-Jan-26,119.29,121.68,119.29,121.09,61087
08-Jan-26,117.32,121.22,117.32,121.22,49869
07-Jan-26,116.28,116.28,116.28,116.28,116
06-Jan-26,118.72,118.72,118.72,118.72,118
05-Jan-26,116.05,116.05,114.51,114.51,230
02-Jan-26,115.68,115.68,115.67,115.67,462
30-Dec-25,118.08,118.08,118.08,118.08,236
29-Dec-25,117.37,117.50,117.37,117.50,821
26-Dec-25,118.23,118.23,118.23,118.23,118
23-Dec-25,116.04,116.04,116.04,116.04,116

*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: C1NS34