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
21/10/2025	3,53%	3,84	112,64	112,64	112,64	112,64	112	1
20/10/2025	0,21%	0,23	108,80	108,57	108,57	108,80	217	2
17/10/2025	-0,81%	-0,89	108,57	109,46	108,35	109,46	37K	6
16/10/2025	-1,18%	-1,31	109,46	112,64	109,46	112,64	11K	2
15/10/2025	-0,40%	-0,44	110,77	113,41	110,23	113,41	23K	3
14/10/2025	0,27%	0,30	111,21	108,68	108,68	111,21	219	2
13/10/2025	1,92%	2,09	110,91	110,91	110,91	110,91	110	1

10/10/2025	-3,95%	-4,48	108,82	114,49	108,51	114,49	11K	3
09/10/2025	-1,44%	-1,65	113,30	112,84	112,84	113,30	26K	5
08/10/2025	0,31%	0,35	114,95	114,95	114,95	114,95	114	1
07/10/2025	-2,86%	-3,37	114,60	114,60	114,60	114,60	114	1
06/10/2025	-3,49%	-4,27	117,97	119,48	117,97	119,48	356	3
03/10/2025	1,28%	1,54	122,24	122,24	122,24	122,24	122	1
02/10/2025	8,15%	9,10	120,70	120,89	120,70	120,89	3K	3
01/10/2025	1,86%	2,04	111,60	109,69	109,69	111,60	6K	3
30/09/2025	0,71%	0,77	109,56	109,56	109,56	109,56	11K	2
29/09/2025	0,71%	0,77	108,79	105,85	105,85	108,79	2K	3
26/09/2025	-0,20%	-0,22	108,02	108,01	108,01	108,02	648	2
25/09/2025	-4,47%	-5,06	108,24	110,99	108,24	110,99	327	3
24/09/2025	0,34%	0,38	113,30	113,52	112,90	113,52	2K	3
23/09/2025	-2,89%	-3,36	112,92	117,96	112,92	117,96	343	2
22/09/2025	-1,27%	-1,50	116,28	116,28	116,28	116,28	116	1
19/09/2025	-2,34%	-2,82	117,78	117,78	117,78	117,78	117	1
18/09/2025	-0,40%	-0,48	120,60	120,60	120,60	120,60	1K	1
17/09/2025	0,90%	1,08	121,08	121,08	121,08	121,08	726	1
16/09/2025	-3,57%	-4,44	120,00	118,92	118,92	120,00	8K	5
15/09/2025	1,52%	1,86	124,44	124,44	124,44	124,44	124	1
12/09/2025	0,64%	0,78	122,58	123,89	122,58	123,89	2K	3
11/09/2025	1,00%	1,20	121,80	120,60	120,60	121,80	242	2
10/09/2025	-1,34%	-1,64	120,60	122,52	120,60	122,52	243	2
09/09/2025	-2,44%	-3,06	122,24	123,77	122,24	123,77	6K	3
08/09/2025	-4,68%	-6,15	125,30	127,52	124,94	127,52	10K	4
05/09/2025	5,01%	6,27	131,45	124,85	124,85	131,56	14K	5
04/09/2025	2,33%	2,85	125,18	122,04	121,91	125,18	6K	6
03/09/2025	-1,16%	-1,43	122,33	127,92	121,98	128,05	115K	8
02/09/2025	-8,33%	-11,24	123,76	123,76	123,76	123,76	12K	2
01/09/2025	4,01%	5,20	135,00	132,48	132,48	135,00	11K	4
29/08/2025	2,41%	3,05	129,80	128,96	128,96	129,80	39K	3
28/08/2025	-3,45%	-4,53	126,75	126,64	126,64	126,75	38K	4
22/08/2025	6,52%	8,04	131,28	125,00	125,00	131,28	1K	3
21/08/2025	-0,68%	-0,84	123,24	123,24	123,24	123,24	123	1
19/08/2025	5,92%	6,93	124,08	123,12	122,90	124,58	100K	7
18/08/2025	2,23%	2,55	117,15	114,30	114,30	117,48	12K	3
15/08/2025	-0,02%	-0,02	114,60	114,31	114,31	114,60	6K	3
14/08/2025	-0,86%	-0,99	114,62	110,55	110,55	114,62	22K	3
13/08/2025	3,89%	4,33	115,61	115,17	115,09	115,61	5K	3
12/08/2025	-13,10%	-16,77	111,28	111,50	109,85	115,57	69K	22
11/08/2025	-1,50%	-1,95	128,05	128,05	128,05	128,05	128	1
08/08/2025	-1,81%	-2,40	130,00	130,78	130,00	130,78	8K	3
07/08/2025	-0,44%	-0,59	132,40	132,40	132,40	132,40	132	1
04/08/2025	-1,83%	-2,48	132,99	132,99	132,99	132,99	265	1
01/08/2025	-9,84%	-14,78	135,47	135,47	135,47	135,47	135	1
30/07/2025	-6,25%	-10,02	150,25	150,25	150,25	150,25	150	1
29/07/2025	-0,87%	-1,41	160,27	160,27	160,27	160,27	160	1
28/07/2025	-0,93%	-1,52	161,68	161,68	161,68	161,68	323	1
25/07/2025	-1,73%	-2,88	163,20	163,20	163,20	163,20	163	1
23/07/2025	1,76%	2,88	166,08	166,08	166,08	166,08	166	1
22/07/2025	0,89%	1,44	163,20	163,20	163,20	163,20	163	1
21/07/2025	1,10%	1,76	161,76	161,76	161,76	161,76	161	1
18/07/2025	-0,87%	-1,41	160,00	160,00	160,00	160,00	16K	2
15/07/2025	-2,47%	-4,09	161,41	161,41	161,41	161,41	161	1
14/07/2025	-2,26%	-3,82	165,50	165,50	165,50	165,50	17K	1
11/07/2025	-2,21%	-3,82	169,32	169,32	169,32	169,32	846	1
10/07/2025	4,96%	8,18	173,14	174,08	172,84	174,46	88K	4
09/07/2025	-0,58%	-0,96	164,96	164,96	164,96	164,96	2K	2
08/07/2025	3,17%	5,10	165,92	165,20	165,20	165,92	66K	3
07/07/2025	-2,32%	-3,82	160,82	160,82	160,82	160,82	160	1
02/07/2025	3,52%	5,60	164,64	164,64	164,64	164,64	164	1
01/07/2025	2,11%	3,29	159,04	159,04	159,04	159,04	318	1
27/06/2025	-0,10%	-0,16	155,75	153,76	153,63	155,75	77K	4
26/06/2025	0,81%	1,26	155,91	157,65	155,91	157,65	2K	2
25/06/2025	0,49%	0,75	154,65	153,53	153,53	154,65	3K	2
24/06/2025	3,36%	5,00	153,90	153,60	153,60	153,90	461	2
23/06/2025	-0,51%	-0,77	148,90	148,90	148,90	148,90	3K	1
18/06/2025	-0,15%	-0,23	149,67	149,67	149,67	149,67	149	1
17/06/2025	-2,98%	-4,60	149,90	151,05	149,90	151,35	106K	5
16/06/2025	2,12%	3,20	154,50	154,50	154,50	154,50	154	1
13/06/2025	-3,51%	-5,50	151,30	151,30	151,30	151,30	151	1
12/06/2025	-3,52%	-5,72	156,80	156,80	156,80	156,80	156	1
11/06/2025	5,34%	8,24	162,52	162,52	162,52	162,52	162	1
06/06/2025	0,57%	0,88	154,28	154,28	154,28	154,28	154	1
05/06/2025	0,56%	0,85	153,40	153,40	153,40	153,40	153	1
03/06/2025	3,04%	4,50	152,55	150,75	150,75	152,55	79K	5
02/06/2025	-1,69%	-2,55	148,05	151,80	146,55	151,80	134K	9
30/05/2025	-2,81%	-4,35	150,60	151,80	150,60	151,80	603	2
29/05/2025	0,88%	1,35	154,95	154,95	154,95	154,95	154	1
28/05/2025	-0,26%	-0,40	153,60	155,04	153,60	156,00	140K	5
27/05/2025	4,08%	6,04	154,00	154,00	154,00	154,00	154	1
23/05/2025	-0,76%	-1,14	147,96	148,35	147,96	148,35	296	2
22/05/2025	0,10%	0,15	149,10	148,45	148,45	149,10	15K	2
21/05/2025	-1,37%	-2,07	148,95	150,98	148,95	150,98	448	2
20/05/2025	2,24%	3,31	151,02	152,28	151,02	152,28	6K	3
19/05/2025	-1,67%	-2,51	147,71	147,71	147,71	147,71	147	1
16/05/2025	1,47%	2,17	150,22	150,22	150,22	150,22	15K	1
15/05/2025	1,06%	1,56	148,05	146,32	146,32	148,05	30K	2
14/05/2025	-3,80%	-5,79	146,49	146,49	146,49	146,49	439	1
13/05/2025	-2,73%	-4,27	152,28	152,28	152,28	152,28	304	1
12/05/2025	8,60%	12,40	156,55	156,55	156,55	156,55	313	1
09/05/2025	-2,63%	-3,90	144,15	144,15	144,15	144,15	144	1
08/05/2025	7,26%	10,02	148,05	148,05	148,05	148,05	148	1
07/05/2025	0,55%	0,76	138,03	138,03	138,03	138,03	138	1
06/05/2025	8,54%	10,80	137,27	137,27	137,27	137,27	137	1
05/05/2025	-2,32%	-3,00	126,47	126,47	126,47	126,47	126	1
02/05/2025	3,31%	4,15	129,47	128,44	128,44	129,47	13K	2
30/04/2025	0,90%	1,12	125,32	125,32	125,32	125,32	125	1
28/04/2025	1,75%	2,14	124,20	126,07	124,20	126,07	13K	2
25/04/2025	1,91%	2,29	122,06	122,06	122,06	122,06	244	1
23/04/2025	1,10%	1,30	119,77	128,98	119,77	128,98	15K	9
22/04/2025	2,67%	3,08	118,47	118,47	118,47	118,47	236	1
17/04/2025	5,46%	5,97	115,39	115,39	115,39	115,39	115	1
16/04/2025	-2,14%	-2,39	109,42	109,42	109,42	109,42	109	1
15/04/2025	0,74%	0,82	111,81	113,87	111,81	113,87	11K	2
11/04/2025	0,05%	0,06	110,99	110,99	110,99	110,99	110	1
10/04/2025	-13,67%	-17,57	110,93	129,79	110,93	129,79	12K	2
09/04/2025	15,78%	17,51	128,50	127,80	127,80	128,50	104K	10
08/04/2025	-6,36%	-7,54	110,99	123,12	110,56	123,12	2K	4
07/04/2025	-1,54%	-1,86	118,53	115,00	115,00	119,76	1K	4
04/04/2025	-9,96%	-13,32	120,39	120,00	119,42	120,64	79K	10
03/04/2025	-18,22%	-29,79	133,71	136,00	133,71	136,00	15K	5
31/03/2025	-0,18%	-0,29	163,50	167,68	163,50	167,68	331	2
28/03/2025	-1,95%	-3,26	163,79	167,11	163,79	167,11	2K	2
27/03/2025	-0,84%	-1,42	167,05	167,05	167,05	167,05	668	1
26/03/2025	0,43%	0,72	168,47	168,47	168,47	168,47	168	1
25/03/2025	-0,18%	-0,31	167,75	167,75	167,75	167,75	335	1
24/03/2025	3,28%	5,34	168,06	168,06	168,06	168,06	504	1
21/03/2025	0,90%	1,45	162,72	162,72	162,72	162,72	976	1
20/03/2025	-1,35%	-2,20	161,27	159,72	159,72	161,27	2K	2
18/03/2025	-0,34%	-0,56	163,47	163,47	163,47	163,47	163	1
17/03/2025	0,79%	1,28	164,03	164,03	164,03	164,03	1K	1
14/03/2025	5,96%	9,15	162,75	162,75	162,75	162,75	1K	1
13/03/2025	0,64%	0,97	153,60	153,60	153,60	153,60	307	1
12/03/2025	-3,55%	-5,61	152,63	152,63	152,63	152,63	305	1
11/03/2025	-0,20%	-0,32	158,24	158,24	158,24	158,24	474	1
10/03/2025	-	-	158,56	158,56	158,56	158,56	634	1

Date,Open,High,Low,Close,Volume
21-Oct-25,112.64,112.64,112.64,112.64,112
20-Oct-25,108.57,108.80,108.57,108.80,217
17-Oct-25,109.46,109.46,108.35,108.57,36530
16-Oct-25,112.64,112.64,109.46,109.46,11058
15-Oct-25,113.41,113.41,110.23,110.77,23267
14-Oct-25,108.68,111.21,108.68,111.21,219
13-Oct-25,110.91,110.91,110.91,110.91,110
10-Oct-25,114.49,114.49,108.51,108.82,11322
09-Oct-25,112.84,113.30,112.84,113.30,25645
08-Oct-25,114.95,114.95,114.95,114.95,114
07-Oct-25,114.60,114.60,114.60,114.60,114
06-Oct-25,119.48,119.48,117.97,117.97,356
03-Oct-25,122.24,122.24,122.24,122.24,122
02-Oct-25,120.89,120.89,120.70,120.70,2896
01-Oct-25,109.69,111.60,109.69,111.60,5944
30-Sep-25,109.56,109.56,109.56,109.56,11065
29-Sep-25,105.85,108.79,105.85,108.79,1612
26-Sep-25,108.01,108.02,108.01,108.02,648
25-Sep-25,110.99,110.99,108.24,108.24,327
24-Sep-25,113.52,113.52,112.90,113.30,1699
23-Sep-25,117.96,117.96,112.92,112.92,343
22-Sep-25,116.28,116.28,116.28,116.28,116
19-Sep-25,117.78,117.78,117.78,117.78,117
18-Sep-25,120.60,120.60,120.60,120.60,1206
17-Sep-25,121.08,121.08,121.08,121.08,726
16-Sep-25,118.92,120.00,118.92,120.00,7548
15-Sep-25,124.44,124.44,124.44,124.44,124
12-Sep-25,123.89,123.89,122.58,122.58,1979
11-Sep-25,120.60,121.80,120.60,121.80,242
10-Sep-25,122.52,122.52,120.60,120.60,243
09-Sep-25,123.77,123.77,122.24,122.24,6117
08-Sep-25,127.52,127.52,124.94,125.30,10331
05-Sep-25,124.85,131.56,124.85,131.45,14452
04-Sep-25,122.04,125.18,121.91,125.18,5730
03-Sep-25,127.92,128.05,121.98,122.33,115081
02-Sep-25,123.76,123.76,123.76,123.76,12499
01-Sep-25,132.48,135.00,132.48,135.00,10749
29-Aug-25,128.96,129.80,128.96,129.80,38946
28-Aug-25,126.64,126.75,126.64,126.75,38255
22-Aug-25,125.00,131.28,125.00,131.28,1146
21-Aug-25,123.24,123.24,123.24,123.24,123
19-Aug-25,123.12,124.58,122.90,124.08,99553
18-Aug-25,114.30,117.48,114.30,117.15,11918
15-Aug-25,114.31,114.60,114.31,114.60,5958
14-Aug-25,110.55,114.62,110.55,114.62,22335
13-Aug-25,115.17,115.61,115.09,115.61,5414
12-Aug-25,111.50,115.57,109.85,111.28,69064
11-Aug-25,128.05,128.05,128.05,128.05,128
08-Aug-25,130.78,130.78,130.00,130.00,7831
07-Aug-25,132.40,132.40,132.40,132.40,132
04-Aug-25,132.99,132.99,132.99,132.99,265
01-Aug-25,135.47,135.47,135.47,135.47,135
30-Jul-25,150.25,150.25,150.25,150.25,150
29-Jul-25,160.27,160.27,160.27,160.27,160
28-Jul-25,161.68,161.68,161.68,161.68,323
25-Jul-25,163.20,163.20,163.20,163.20,163
23-Jul-25,166.08,166.08,166.08,166.08,166
22-Jul-25,163.20,163.20,163.20,163.20,163
21-Jul-25,161.76,161.76,161.76,161.76,161
18-Jul-25,160.00,160.00,160.00,160.00,16160
15-Jul-25,161.41,161.41,161.41,161.41,161
14-Jul-25,165.50,165.50,165.50,165.50,16550
11-Jul-25,169.32,169.32,169.32,169.32,846
10-Jul-25,174.08,174.46,172.84,173.14,87684
09-Jul-25,164.96,164.96,164.96,164.96,1648
08-Jul-25,165.20,165.92,165.20,165.92,66264
07-Jul-25,160.82,160.82,160.82,160.82,160
02-Jul-25,164.64,164.64,164.64,164.64,164
01-Jul-25,159.04,159.04,159.04,159.04,318
27-Jun-25,153.76,155.75,153.63,155.75,77056
26-Jun-25,157.65,157.65,155.91,155.91,1574
25-Jun-25,153.53,154.65,153.53,154.65,2612
24-Jun-25,153.60,153.90,153.60,153.90,461
23-Jun-25,148.90,148.90,148.90,148.90,3126
18-Jun-25,149.67,149.67,149.67,149.67,149
17-Jun-25,151.05,151.35,149.90,149.90,105923
16-Jun-25,154.50,154.50,154.50,154.50,154
13-Jun-25,151.30,151.30,151.30,151.30,151
12-Jun-25,156.80,156.80,156.80,156.80,156
11-Jun-25,162.52,162.52,162.52,162.52,162
06-Jun-25,154.28,154.28,154.28,154.28,154
05-Jun-25,153.40,153.40,153.40,153.40,153
03-Jun-25,150.75,152.55,150.75,152.55,78883
02-Jun-25,151.80,151.80,146.55,148.05,133592
30-May-25,151.80,151.80,150.60,150.60,603
29-May-25,154.95,154.95,154.95,154.95,154
28-May-25,155.04,156.00,153.60,153.60,140045
27-May-25,154.00,154.00,154.00,154.00,154
23-May-25,148.35,148.35,147.96,147.96,296
22-May-25,148.45,149.10,148.45,149.10,15058
21-May-25,150.98,150.98,148.95,148.95,448
20-May-25,152.28,152.28,151.02,151.02,6242
19-May-25,147.71,147.71,147.71,147.71,147
16-May-25,150.22,150.22,150.22,150.22,15022
15-May-25,146.32,148.05,146.32,148.05,29856
14-May-25,146.49,146.49,146.49,146.49,439
13-May-25,152.28,152.28,152.28,152.28,304
12-May-25,156.55,156.55,156.55,156.55,313
09-May-25,144.15,144.15,144.15,144.15,144
08-May-25,148.05,148.05,148.05,148.05,148
07-May-25,138.03,138.03,138.03,138.03,138
06-May-25,137.27,137.27,137.27,137.27,137
05-May-25,126.47,126.47,126.47,126.47,126
02-May-25,128.44,129.47,128.44,129.47,12973
30-Apr-25,125.32,125.32,125.32,125.32,125
28-Apr-25,126.07,126.07,124.20,124.20,12731
25-Apr-25,122.06,122.06,122.06,122.06,244
23-Apr-25,128.98,128.98,119.77,119.77,14767
22-Apr-25,118.47,118.47,118.47,118.47,236
17-Apr-25,115.39,115.39,115.39,115.39,115
16-Apr-25,109.42,109.42,109.42,109.42,109
15-Apr-25,113.87,113.87,111.81,111.81,11498
11-Apr-25,110.99,110.99,110.99,110.99,110
10-Apr-25,129.79,129.79,110.93,110.93,11999
09-Apr-25,127.80,128.50,127.80,128.50,103701
08-Apr-25,123.12,123.12,110.56,110.99,1887
07-Apr-25,115.00,119.76,115.00,118.53,1189
04-Apr-25,120.00,120.64,119.42,120.39,78851
03-Apr-25,136.00,136.00,133.71,133.71,14679
31-Mar-25,167.68,167.68,163.50,163.50,331
28-Mar-25,167.11,167.11,163.79,163.79,1834
27-Mar-25,167.05,167.05,167.05,167.05,668
26-Mar-25,168.47,168.47,168.47,168.47,168
25-Mar-25,167.75,167.75,167.75,167.75,335
24-Mar-25,168.06,168.06,168.06,168.06,504
21-Mar-25,162.72,162.72,162.72,162.72,976
20-Mar-25,159.72,161.27,159.72,161.27,2091
18-Mar-25,163.47,163.47,163.47,163.47,163
17-Mar-25,164.03,164.03,164.03,164.03,1148
14-Mar-25,162.75,162.75,162.75,162.75,1139
13-Mar-25,153.60,153.60,153.60,153.60,307
12-Mar-25,152.63,152.63,152.63,152.63,305
11-Mar-25,158.24,158.24,158.24,158.24,474
10-Mar-25,158.56,158.56,158.56,158.56,634

*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