Cotação atual, histórico e gráfico do papel: C1OO34

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 C1OO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	5,10%	1,96	40,36	40,50	40,20	40,96	4K	7
15/10/2025	2,13%	0,80	38,40	38,40	38,40	38,40	38	1
09/10/2025	3,87%	1,40	37,60	37,68	37,60	37,68	263	3
29/09/2025	0,67%	0,24	36,20	36,20	36,20	36,20	651	2
26/09/2025	-0,11%	-0,04	35,96	35,96	35,96	35,96	2K	1
24/09/2025	0,00%	0,00	36,00	36,00	36,00	36,00	108	1
22/09/2025	1,87%	0,66	36,00	36,00	36,00	36,00	1K	2

18/09/2025	2,58%	0,89	35,34	35,34	35,34	35,34	10K	1
17/09/2025	-0,17%	-0,06	34,45	34,32	34,32	34,50	13K	5
16/09/2025	-1,40%	-0,49	34,51	34,75	34,51	34,75	4K	4
15/09/2025	-4,68%	-1,72	35,00	35,00	35,00	35,00	1K	2
11/09/2025	-1,50%	-0,56	36,72	36,72	36,72	36,72	477	1
08/09/2025	0,11%	0,04	37,28	37,52	37,28	37,64	6K	3
05/09/2025	2,31%	0,84	37,24	37,24	37,24	37,24	11K	1
04/09/2025	-0,66%	-0,24	36,40	36,40	36,40	36,40	39K	7
03/09/2025	1,78%	0,64	36,64	35,88	35,88	36,64	45K	8
02/09/2025	-1,64%	-0,60	36,00	36,72	35,52	36,72	108	3
01/09/2025	1,95%	0,70	36,60	36,60	36,60	36,60	4K	3
29/08/2025	2,57%	0,90	35,90	35,37	35,37	35,90	3K	7
28/08/2025	-13,11%	-5,28	35,00	35,00	33,76	35,56	111K	22
27/08/2025	1,10%	0,44	40,28	40,84	40,28	40,84	161	3
26/08/2025	-0,50%	-0,20	39,84	40,64	39,84	40,64	80	2
25/08/2025	-0,20%	-0,08	40,04	40,04	40,04	40,04	40	1
19/08/2025	0,50%	0,20	40,12	40,12	40,12	40,12	641	1
15/08/2025	0,20%	0,08	39,92	40,20	39,92	40,20	120	3
14/08/2025	-0,60%	-0,24	39,84	39,80	39,80	39,84	79	2
13/08/2025	2,45%	0,96	40,08	39,64	39,64	40,08	119	3
12/08/2025	3,74%	1,41	39,12	38,88	38,80	39,16	138K	23
07/08/2025	0,51%	0,19	37,71	37,72	37,71	38,08	113	3
06/08/2025	-9,63%	-4,00	37,52	37,95	37,52	37,95	76K	10
25/07/2025	0,00%	0,00	41,52	41,52	41,52	41,52	41	1
11/07/2025	-1,61%	-0,68	41,52	41,36	41,36	41,52	23K	2
10/07/2025	4,46%	1,80	42,20	42,20	42,20	42,20	6K	1
08/07/2025	2,30%	0,91	40,40	40,40	40,40	40,40	404	1
07/07/2025	-1,57%	-0,63	39,49	40,04	39,49	40,04	14K	7
03/07/2025	4,23%	1,63	40,12	40,00	40,00	40,12	3K	2
26/06/2025	-1,36%	-0,53	38,49	38,49	38,49	38,49	76	1
25/06/2025	1,93%	0,74	39,02	39,00	39,00	39,02	2K	3
23/06/2025	0,63%	0,24	38,28	38,28	38,28	38,28	765	1
17/06/2025	-3,35%	-1,32	38,04	38,04	38,04	38,04	380	1
11/06/2025	0,00%	0,00	39,36	39,36	39,36	39,36	78	1
05/06/2025	3,91%	1,48	39,36	38,84	38,84	39,36	2K	4
04/06/2025	0,00%	0,00	37,88	37,88	37,88	37,88	947	1
03/06/2025	-3,37%	-1,32	37,88	37,88	37,88	37,88	9K	1
30/05/2025	-18,42%	-8,85	39,20	41,11	39,05	41,11	5K	9
12/05/2025	1,91%	0,90	48,05	48,05	48,05	48,05	240	1
09/05/2025	2,84%	1,30	47,15	47,15	47,15	47,15	471	4
30/04/2025	-1,29%	-0,60	45,85	45,85	45,85	45,85	183	1
23/04/2025	1,86%	0,85	46,45	46,45	46,45	46,45	46	1
22/04/2025	0,44%	0,20	45,60	45,60	45,60	45,60	45	1
11/04/2025	4,32%	1,88	45,40	45,40	45,40	45,40	454	2
07/04/2025	-8,67%	-4,13	43,52	42,90	42,90	43,52	13K	3
25/03/2025	0,32%	0,15	47,65	47,65	47,65	47,65	47	1
12/03/2025	0,11%	0,05	47,50	47,50	47,50	47,50	475	1
11/03/2025	0,00%	0,00	47,45	47,45	47,45	47,45	474	1
10/03/2025	-4,04%	-2,00	47,45	48,96	47,45	48,96	20K	3
07/03/2025	-14,65%	-8,49	49,45	50,35	48,50	50,35	6K	11
30/01/2025	2,15%	1,22	57,94	57,93	57,93	57,94	115	2
07/01/2025	-1,87%	-1,08	56,72	56,72	56,72	56,72	510	1
13/12/2024	-0,89%	-0,52	57,80	57,80	57,80	57,80	520	1
22/11/2024	-1,12%	-0,66	58,32	58,32	58,32	58,32	58	1
13/11/2024	-2,58%	-1,56	58,98	58,98	58,98	58,98	1K	1
28/10/2024	-2,23%	-1,38	60,54	60,49	60,49	60,54	1K	2
16/10/2024	2,38%	1,44	61,92	61,92	61,92	61,92	61	1
20/09/2024	2,34%	1,38	60,48	60,48	60,48	60,48	483	1
04/09/2024	-0,66%	-0,39	59,10	59,10	59,10	59,10	3K	1
30/08/2024	0,41%	0,24	59,49	59,49	59,49	59,49	118	1
29/08/2024	12,86%	6,75	59,25	51,45	51,45	59,25	4K	5
28/08/2024	0,77%	0,40	52,50	52,50	52,50	52,50	525	1
23/08/2024	0,68%	0,35	52,10	52,10	52,10	52,10	104	1
22/08/2024	1,07%	0,55	51,75	51,75	51,75	51,75	51	1
21/08/2024	4,60%	2,25	51,20	51,20	51,20	51,20	409	1
15/07/2024	0,00%	0,00	48,95	48,95	48,95	48,95	48	1
28/06/2024	4,59%	2,15	48,95	48,95	48,95	48,95	979	1
28/02/2024	0,30%	0,14	46,80	46,80	46,80	46,80	12K	1
20/02/2024	-75,19%	-141,44	46,66	46,66	46,66	46,66	93	1
16/02/2024	-3,04%	-5,89	188,10	188,10	188,10	188,10	188	1
22/01/2024	2,00%	3,80	193,99	193,99	193,99	193,99	193	1
18/01/2024	1,23%	2,31	190,19	190,19	190,19	190,19	190	1
10/01/2024	13,35%	22,13	187,88	188,81	187,88	188,81	7K	5
27/11/2023	0,18%	0,30	165,75	165,75	165,75	165,75	331	2
21/11/2023	3,23%	5,17	165,45	165,85	165,45	165,85	108K	2
24/10/2023	0,41%	0,65	160,28	160,28	160,28	160,28	209K	2
28/09/2023	-12,45%	-22,69	159,63	159,63	159,63	159,63	30K	1
28/08/2023	-2,38%	-4,45	182,32	181,68	181,68	182,32	1K	2
12/07/2023	7,58%	13,16	186,77	185,49	185,49	186,77	33K	8
19/06/2023	0,87%	1,49	173,61	173,61	173,61	173,61	173	1
06/06/2023	-8,14%	-15,25	172,12	171,75	171,75	172,12	2K	3
31/05/2023	-0,71%	-1,34	187,37	187,37	187,37	187,37	17K	1
23/05/2023	-2,75%	-5,33	188,71	188,71	188,71	188,71	12K	2
24/04/2023	5,61%	10,31	194,04	194,04	194,04	194,04	12K	1
17/04/2023	2,28%	4,10	183,73	183,23	183,23	183,73	49K	9
17/03/2023	5,77%	9,80	179,63	179,63	179,63	179,63	15K	1
10/03/2023	-7,20%	-13,17	169,83	169,83	169,83	169,83	8K	1
06/03/2023	0,00%	0,00	183,00	183,00	183,00	183,00	183	1
03/03/2023	5,66%	9,80	183,00	183,00	183,00	183,00	156K	1
23/02/2023	-2,95%	-5,26	173,20	173,20	173,20	173,20	13K	1
15/02/2023	0,00%	0,00	178,46	178,46	178,46	178,46	356	1
07/02/2023	1,17%	2,06	178,46	178,46	178,46	178,46	13K	1
31/01/2023	-1,72%	-3,09	176,40	176,40	176,40	176,40	14K	1
24/01/2023	-0,01%	-0,02	179,49	179,49	179,49	179,49	179	1
10/01/2023	-0,21%	-0,38	179,51	179,51	179,51	179,51	21K	1
03/01/2023	2,62%	4,59	179,89	179,89	179,89	179,89	11K	1
02/01/2023	6,79%	11,14	175,30	166,99	166,99	175,30	342	2
12/12/2022	-1,25%	-2,08	164,16	164,16	164,16	164,16	164	1
08/12/2022	18,24%	25,64	166,24	166,24	166,24	166,24	166	1
03/10/2022	-7,99%	-12,21	140,60	141,28	140,60	141,28	121K	4
02/09/2022	0,37%	0,56	152,81	152,81	152,81	152,81	5K	1
01/09/2022	1,50%	2,25	152,25	152,25	152,25	152,25	304	1
29/08/2022	-1,42%	-2,16	150,00	150,00	150,00	150,00	300	1
26/08/2022	-3,45%	-5,44	152,16	156,00	152,16	156,00	11K	3
24/08/2022	-6,13%	-10,30	157,60	159,04	157,60	159,04	792	3
27/07/2022	5,94%	9,41	167,90	167,90	167,90	167,90	7K	1
18/07/2022	-1,95%	-3,15	158,49	158,72	158,49	158,72	317	2
12/07/2022	-3,38%	-5,65	161,64	161,64	161,64	161,64	81K	1
01/07/2022	1,66%	2,73	167,29	167,29	167,29	167,29	24K	1
29/06/2022	-1,52%	-2,54	164,56	164,56	164,56	164,56	987	1
10/06/2022	0,04%	0,07	167,10	167,10	167,10	167,10	64K	1
09/06/2022	1,45%	2,39	167,03	167,03	167,03	167,03	16K	1
20/05/2022	-0,22%	-0,36	164,64	164,56	164,56	164,64	247K	2
19/05/2022	-2,94%	-5,00	165,00	164,50	164,30	165,00	148K	12
09/05/2022	-4,12%	-7,30	170,00	170,00	170,00	170,00	340	1
03/05/2022	-1,24%	-2,23	177,30	177,30	177,30	177,30	354	1
02/05/2022	-9,05%	-17,87	179,53	179,65	179,53	179,65	31K	2
07/04/2022	1,66%	3,22	197,40	197,40	197,40	197,40	16K	3
11/03/2022	-2,42%	-4,82	194,18	188,30	188,30	194,18	382	2
22/02/2022	-2,59%	-5,29	199,00	199,00	199,00	199,00	8K	1
28/01/2022	-7,39%	-16,31	204,29	204,29	204,29	204,29	334K	1
12/01/2022	0,00%	0,00	220,60	220,60	220,60	220,60	9K	4
03/12/2021	-7,51%	-17,90	220,60	219,04	219,04	220,60	4K	2
08/11/2021	3,08%	7,12	238,50	238,28	238,28	238,50	5K	3
26/10/2021	-2,07%	-4,90	231,38	231,38	231,38	231,38	1K	1
22/10/2021	5,29%	11,88	236,28	234,19	234,19	236,28	9K	2
04/10/2021	-	-	224,40	224,40	224,40	224,40	224	1

Date,Open,High,Low,Close,Volume
20-Oct-25,40.50,40.96,40.20,40.36,3606
15-Oct-25,38.40,38.40,38.40,38.40,38
09-Oct-25,37.68,37.68,37.60,37.60,263
29-Sep-25,36.20,36.20,36.20,36.20,651
26-Sep-25,35.96,35.96,35.96,35.96,1977
24-Sep-25,36.00,36.00,36.00,36.00,108
22-Sep-25,36.00,36.00,36.00,36.00,1440
18-Sep-25,35.34,35.34,35.34,35.34,10071
17-Sep-25,34.32,34.50,34.32,34.45,13248
16-Sep-25,34.75,34.75,34.51,34.51,3814
15-Sep-25,35.00,35.00,35.00,35.00,1400
11-Sep-25,36.72,36.72,36.72,36.72,477
08-Sep-25,37.52,37.64,37.28,37.28,6315
05-Sep-25,37.24,37.24,37.24,37.24,11172
04-Sep-25,36.40,36.40,36.40,36.40,38547
03-Sep-25,35.88,36.64,35.88,36.64,44958
02-Sep-25,36.72,36.72,35.52,36.00,108
01-Sep-25,36.60,36.60,36.60,36.60,3733
29-Aug-25,35.37,35.90,35.37,35.90,3034
28-Aug-25,35.00,35.56,33.76,35.00,111129
27-Aug-25,40.84,40.84,40.28,40.28,161
26-Aug-25,40.64,40.64,39.84,39.84,80
25-Aug-25,40.04,40.04,40.04,40.04,40
19-Aug-25,40.12,40.12,40.12,40.12,641
15-Aug-25,40.20,40.20,39.92,39.92,120
14-Aug-25,39.80,39.84,39.80,39.84,79
13-Aug-25,39.64,40.08,39.64,40.08,119
12-Aug-25,38.88,39.16,38.80,39.12,138446
07-Aug-25,37.72,38.08,37.71,37.71,113
06-Aug-25,37.95,37.95,37.52,37.52,75781
25-Jul-25,41.52,41.52,41.52,41.52,41
11-Jul-25,41.36,41.52,41.36,41.52,22796
10-Jul-25,42.20,42.20,42.20,42.20,5908
08-Jul-25,40.40,40.40,40.40,40.40,404
07-Jul-25,40.04,40.04,39.49,39.49,13911
03-Jul-25,40.00,40.12,40.00,40.12,2803
26-Jun-25,38.49,38.49,38.49,38.49,76
25-Jun-25,39.00,39.02,39.00,39.02,2340
23-Jun-25,38.28,38.28,38.28,38.28,765
17-Jun-25,38.04,38.04,38.04,38.04,380
11-Jun-25,39.36,39.36,39.36,39.36,78
05-Jun-25,38.84,39.36,38.84,39.36,2346
04-Jun-25,37.88,37.88,37.88,37.88,947
03-Jun-25,37.88,37.88,37.88,37.88,9470
30-May-25,41.11,41.11,39.05,39.20,4950
12-May-25,48.05,48.05,48.05,48.05,240
09-May-25,47.15,47.15,47.15,47.15,471
30-Apr-25,45.85,45.85,45.85,45.85,183
23-Apr-25,46.45,46.45,46.45,46.45,46
22-Apr-25,45.60,45.60,45.60,45.60,45
11-Apr-25,45.40,45.40,45.40,45.40,454
07-Apr-25,42.90,43.52,42.90,43.52,12957
25-Mar-25,47.65,47.65,47.65,47.65,47
12-Mar-25,47.50,47.50,47.50,47.50,475
11-Mar-25,47.45,47.45,47.45,47.45,474
10-Mar-25,48.96,48.96,47.45,47.45,19631
07-Mar-25,50.35,50.35,48.50,49.45,6204
30-Jan-25,57.93,57.94,57.93,57.94,115
07-Jan-25,56.72,56.72,56.72,56.72,510
13-Dec-24,57.80,57.80,57.80,57.80,520
22-Nov-24,58.32,58.32,58.32,58.32,58
13-Nov-24,58.98,58.98,58.98,58.98,1415
28-Oct-24,60.49,60.54,60.49,60.54,1452
16-Oct-24,61.92,61.92,61.92,61.92,61
20-Sep-24,60.48,60.48,60.48,60.48,483
04-Sep-24,59.10,59.10,59.10,59.10,2718
30-Aug-24,59.49,59.49,59.49,59.49,118
29-Aug-24,51.45,59.25,51.45,59.25,3948
28-Aug-24,52.50,52.50,52.50,52.50,525
23-Aug-24,52.10,52.10,52.10,52.10,104
22-Aug-24,51.75,51.75,51.75,51.75,51
21-Aug-24,51.20,51.20,51.20,51.20,409
15-Jul-24,48.95,48.95,48.95,48.95,48
28-Jun-24,48.95,48.95,48.95,48.95,979
28-Feb-24,46.80,46.80,46.80,46.80,12355
20-Feb-24,46.66,46.66,46.66,46.66,93
16-Feb-24,188.10,188.10,188.10,188.10,188
22-Jan-24,193.99,193.99,193.99,193.99,193
18-Jan-24,190.19,190.19,190.19,190.19,190
10-Jan-24,188.81,188.81,187.88,187.88,6781
27-Nov-23,165.75,165.75,165.75,165.75,331
21-Nov-23,165.85,165.85,165.45,165.45,108370
24-Oct-23,160.28,160.28,160.28,160.28,208524
28-Sep-23,159.63,159.63,159.63,159.63,30010
28-Aug-23,181.68,182.32,181.68,182.32,1456
12-Jul-23,185.49,186.77,185.49,186.77,32855
19-Jun-23,173.61,173.61,173.61,173.61,173
06-Jun-23,171.75,172.12,171.75,172.12,1891
31-May-23,187.37,187.37,187.37,187.37,17425
23-May-23,188.71,188.71,188.71,188.71,11511
24-Apr-23,194.04,194.04,194.04,194.04,11836
17-Apr-23,183.23,183.73,183.23,183.73,48803
17-Mar-23,179.63,179.63,179.63,179.63,14909
10-Mar-23,169.83,169.83,169.83,169.83,8151
06-Mar-23,183.00,183.00,183.00,183.00,183
03-Mar-23,183.00,183.00,183.00,183.00,155733
23-Feb-23,173.20,173.20,173.20,173.20,12643
15-Feb-23,178.46,178.46,178.46,178.46,356
07-Feb-23,178.46,178.46,178.46,178.46,12849
31-Jan-23,176.40,176.40,176.40,176.40,13759
24-Jan-23,179.49,179.49,179.49,179.49,179
10-Jan-23,179.51,179.51,179.51,179.51,20823
03-Jan-23,179.89,179.89,179.89,179.89,10973
02-Jan-23,166.99,175.30,166.99,175.30,342
12-Dec-22,164.16,164.16,164.16,164.16,164
08-Dec-22,166.24,166.24,166.24,166.24,166
03-Oct-22,141.28,141.28,140.60,140.60,120652
02-Sep-22,152.81,152.81,152.81,152.81,5348
01-Sep-22,152.25,152.25,152.25,152.25,304
29-Aug-22,150.00,150.00,150.00,150.00,300
26-Aug-22,156.00,156.00,152.16,152.16,10668
24-Aug-22,159.04,159.04,157.60,157.60,792
27-Jul-22,167.90,167.90,167.90,167.90,7387
18-Jul-22,158.72,158.72,158.49,158.49,317
12-Jul-22,161.64,161.64,161.64,161.64,81466
01-Jul-22,167.29,167.29,167.29,167.29,24257
29-Jun-22,164.56,164.56,164.56,164.56,987
10-Jun-22,167.10,167.10,167.10,167.10,64333
09-Jun-22,167.03,167.03,167.03,167.03,16201
20-May-22,164.56,164.64,164.56,164.64,246928
19-May-22,164.50,165.00,164.30,165.00,148332
09-May-22,170.00,170.00,170.00,170.00,340
03-May-22,177.30,177.30,177.30,177.30,354
02-May-22,179.65,179.65,179.53,179.53,31058
07-Apr-22,197.40,197.40,197.40,197.40,15594
11-Mar-22,188.30,194.18,188.30,194.18,382
22-Feb-22,199.00,199.00,199.00,199.00,7960
28-Jan-22,204.29,204.29,204.29,204.29,334422
12-Jan-22,220.60,220.60,220.60,220.60,9044
03-Dec-21,219.04,220.60,219.04,220.60,4396
08-Nov-21,238.28,238.50,238.28,238.50,4529
26-Oct-21,231.38,231.38,231.38,231.38,1388
22-Oct-21,234.19,236.28,234.19,236.28,9409
04-Oct-21,224.40,224.40,224.40,224.40,224

*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: C1OO34