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
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	-1,84%	-2,17	116,04	116,04	116,04	116,04	116	1
22/12/2025	1,55%	1,81	118,21	118,21	118,21	118,21	354	1
19/12/2025	-1,93%	-2,29	116,40	118,31	116,40	118,31	30K	4
18/12/2025	2,76%	3,19	118,69	118,02	118,02	118,69	948	2
17/12/2025	3,49%	3,89	115,50	115,61	115,50	115,61	346	3
16/12/2025	-4,71%	-5,52	111,61	111,61	111,61	111,61	223	1
12/12/2025	0,89%	1,03	117,13	118,72	117,13	118,72	17K	4
11/12/2025	0,09%	0,11	116,10	116,10	116,10	116,10	116	1
10/12/2025	4,82%	5,33	115,99	114,17	113,86	115,99	17K	4
09/12/2025	1,41%	1,54	110,66	110,90	110,66	112,42	13K	4
08/12/2025	-1,40%	-1,55	109,12	109,12	109,12	109,12	218	2
05/12/2025	2,25%	2,43	110,67	110,00	109,46	110,67	22K	3
04/12/2025	-3,15%	-3,52	108,24	108,24	108,24	108,24	108	1
03/12/2025	1,09%	1,21	111,76	110,46	110,46	111,76	22K	2
02/12/2025	-1,86%	-2,10	110,55	113,00	108,55	113,76	17K	12
01/12/2025	0,79%	0,88	112,65	113,30	112,65	113,30	4K	3
28/11/2025	0,93%	1,03	111,77	105,93	105,93	111,77	23K	2
27/11/2025	1,18%	1,29	110,74	110,74	110,74	110,74	110	1
26/11/2025	3,06%	3,25	109,45	107,49	107,49	109,45	216	2
25/11/2025	3,71%	3,80	106,20	108,17	106,20	108,17	214	2
24/11/2025	-	-	102,40	102,40	102,40	102,40	102	1

Date,Open,High,Low,Close,Volume
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
22-Dec-25,118.21,118.21,118.21,118.21,354
19-Dec-25,118.31,118.31,116.40,116.40,29638
18-Dec-25,118.02,118.69,118.02,118.69,948
17-Dec-25,115.61,115.61,115.50,115.50,346
16-Dec-25,111.61,111.61,111.61,111.61,223
12-Dec-25,118.72,118.72,117.13,117.13,16814
11-Dec-25,116.10,116.10,116.10,116.10,116
10-Dec-25,114.17,115.99,113.86,115.99,16951
09-Dec-25,110.90,112.42,110.66,110.66,12770
08-Dec-25,109.12,109.12,109.12,109.12,218
05-Dec-25,110.00,110.67,109.46,110.67,22444
04-Dec-25,108.24,108.24,108.24,108.24,108
03-Dec-25,110.46,111.76,110.46,111.76,22203
02-Dec-25,113.00,113.76,108.55,110.55,16503
01-Dec-25,113.30,113.30,112.65,112.65,3954
28-Nov-25,105.93,111.77,105.93,111.77,23201
27-Nov-25,110.74,110.74,110.74,110.74,110
26-Nov-25,107.49,109.45,107.49,109.45,216
25-Nov-25,108.17,108.17,106.20,106.20,214
24-Nov-25,102.40,102.40,102.40,102.40,102

*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