Cotação atual, histórico e gráfico do papel: C1OU34

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 C1OU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-10,96%	-2,74	22,26	22,56	22,26	22,98	52K	496
24/01/2022	0,64%	0,16	25,00	25,00	25,00	25,00	75	2
20/01/2022	1,47%	0,36	24,84	24,70	24,70	24,84	296	2
19/01/2022	-2,08%	-0,52	24,48	24,00	24,00	24,48	268	2
18/01/2022	-3,85%	-1,00	25,00	25,00	25,00	25,00	50	2
17/01/2022	-7,70%	-2,17	26,00	25,93	25,93	26,00	207	5
12/01/2022	-1,26%	-0,36	28,17	27,76	27,76	28,17	4K	2
11/01/2022	4,28%	1,17	28,53	28,53	28,53	28,53	285	1
10/01/2022	1,90%	0,51	27,36	27,36	27,36	27,36	54	1
07/01/2022	-1,18%	-0,32	26,85	27,60	26,85	27,60	1K	2
05/01/2022	-9,13%	-2,73	27,17	27,17	27,17	27,17	21K	1

04/01/2022	-1,22%	-0,37	29,90	29,73	29,46	29,97	45K	252
03/01/2022	-0,20%	-0,06	30,27	29,49	29,25	30,33	7K	13
30/12/2021	0,70%	0,21	30,33	30,12	29,97	30,66	1M	518
29/12/2021	0,20%	0,06	30,12	30,21	29,67	30,42	5K	177
28/12/2021	-0,10%	-0,03	30,06	30,06	29,91	30,15	12K	389
27/12/2021	0,80%	0,24	30,09	30,21	30,09	30,24	12K	11
23/12/2021	-2,55%	-0,78	29,85	29,85	29,85	29,85	985	1
21/12/2021	3,13%	0,93	30,63	30,63	30,63	30,63	122	1
17/12/2021	3,02%	0,87	29,70	29,49	29,28	29,82	6K	94
16/12/2021	-0,31%	-0,09	28,83	29,73	28,83	29,73	3K	2
15/12/2021	0,00%	0,00	28,92	28,92	28,92	28,92	57	1
14/12/2021	-2,63%	-0,78	28,92	28,92	28,92	28,92	15K	7
13/12/2021	2,59%	0,75	29,70	29,70	29,70	29,70	297	1
10/12/2021	-3,50%	-1,05	28,95	30,57	28,77	30,57	31K	117
09/12/2021	-5,57%	-1,77	30,00	32,28	30,00	32,28	352	2
08/12/2021	0,09%	0,03	31,77	30,78	30,78	31,95	21K	9
07/12/2021	-4,08%	-1,35	31,74	32,00	30,24	34,98	218K	1.736
06/12/2021	4,15%	1,32	33,09	31,90	31,90	33,27	317K	660
03/12/2021	-5,19%	-1,74	31,77	31,80	31,77	31,80	2K	9
02/12/2021	-2,02%	-0,69	33,51	33,51	33,51	33,51	3K	1
01/12/2021	-8,65%	-3,24	34,20	34,53	33,68	34,80	11K	271
30/11/2021	-1,27%	-0,48	37,44	36,96	36,52	37,52	6K	138
29/11/2021	-2,17%	-0,84	37,92	37,84	37,40	38,08	100K	652
25/11/2021	1,36%	0,52	38,76	38,39	38,39	38,78	71K	917
24/11/2021	1,59%	0,60	38,24	38,00	37,88	38,44	42K	804
23/11/2021	-3,09%	-1,20	37,64	37,11	37,11	37,65	42K	282
22/11/2021	-2,90%	-1,16	38,84	39,76	38,00	39,84	47K	1.225
19/11/2021	-2,06%	-0,84	40,00	40,36	39,72	40,43	57K	710
18/11/2021	4,83%	1,88	40,84	41,20	40,55	41,27	31K	769
12/11/2021	-10,44%	-4,54	38,96	38,93	38,50	38,96	13K	44
08/11/2021	-5,13%	-2,35	43,50	43,50	43,50	43,50	87	1
18/10/2021	-0,67%	-0,31	45,85	45,65	45,50	45,96	81K	888
13/10/2021	11,61%	4,80	46,16	44,46	44,46	46,16	75K	88
08/10/2021	2,68%	1,08	41,36	42,13	41,22	42,20	21K	242
06/10/2021	2,97%	1,16	40,28	40,48	40,28	40,48	5K	2
05/10/2021	1,72%	0,66	39,12	38,60	38,60	39,88	15K	332
04/10/2021	-2,01%	-0,79	38,46	38,56	38,45	38,56	6K	4
01/10/2021	-1,90%	-0,76	39,25	39,25	39,25	39,25	16K	1
30/09/2021	1,75%	0,69	40,01	39,52	39,47	40,25	57K	115
29/09/2021	-8,34%	-3,58	39,32	39,28	39,28	39,32	108K	3
23/09/2021	-0,23%	-0,10	42,90	42,90	42,90	42,90	69K	2
21/09/2021	0,00%	0,00	43,00	42,79	42,79	43,00	85	2
20/09/2021	1,70%	0,72	43,00	43,00	43,00	43,00	43	1
16/09/2021	-0,38%	-0,16	42,28	42,28	42,28	42,28	149K	2
15/09/2021	-0,19%	-0,08	42,44	42,44	42,44	42,44	42	1
13/09/2021	-2,03%	-0,88	42,52	42,24	42,24	42,96	674K	216
10/09/2021	-5,01%	-2,29	43,40	44,04	43,40	44,28	43K	943
06/09/2021	0,99%	0,45	45,69	45,69	45,69	45,69	91	1
03/09/2021	1,89%	0,84	45,24	45,70	45,20	45,71	110K	357
02/09/2021	1,74%	0,76	44,40	43,92	43,92	44,44	21K	141
01/09/2021	2,73%	1,16	43,64	43,64	43,64	43,64	122K	4
30/08/2021	1,92%	0,80	42,48	41,56	41,56	42,68	19K	254
27/08/2021	5,15%	2,04	41,68	41,00	40,73	41,84	178K	732
26/08/2021	-1,00%	-0,40	39,64	39,80	39,64	39,84	39K	207
25/08/2021	-0,30%	-0,12	40,04	40,15	39,52	40,24	21K	526
24/08/2021	-0,89%	-0,36	40,16	40,92	40,12	41,00	46K	1.143
23/08/2021	5,19%	2,00	40,52	38,77	38,77	40,52	5K	127
19/08/2021	2,34%	0,88	38,52	38,96	38,52	38,96	622	2
18/08/2021	1,40%	0,52	37,64	37,64	37,64	37,64	564	1
16/08/2021	-0,75%	-0,28	37,12	36,77	36,77	37,12	128K	4
13/08/2021	-0,21%	-0,08	37,40	37,72	37,32	37,72	18K	473
12/08/2021	0,64%	0,24	37,48	37,68	37,48	37,76	14K	360
11/08/2021	2,99%	1,08	37,24	37,24	37,24	37,24	558	1
10/08/2021	-3,21%	-1,20	36,16	36,76	35,60	36,76	280K	1.249
09/08/2021	-0,11%	-0,04	37,36	37,72	37,08	37,80	7K	193
06/08/2021	-0,32%	-0,12	37,40	37,88	37,40	37,88	2K	2
03/08/2021	-0,11%	-0,04	37,52	38,56	37,38	38,56	1K	20
02/08/2021	-0,74%	-0,28	37,56	36,84	36,84	37,56	20K	2
30/07/2021	2,49%	0,92	37,84	37,68	37,68	37,96	23K	309
29/07/2021	-1,07%	-0,40	36,92	37,16	36,56	37,20	27K	458
28/07/2021	-4,80%	-1,88	37,32	37,32	37,32	37,32	56K	29
26/07/2021	-0,51%	-0,20	39,20	39,20	39,20	39,20	8K	1
23/07/2021	2,34%	0,90	39,40	38,64	38,64	39,56	201K	121
22/07/2021	-0,77%	-0,30	38,50	38,74	38,50	38,74	423	2
21/07/2021	-1,72%	-0,68	38,80	38,84	38,64	38,84	34K	290
20/07/2021	1,75%	0,68	39,48	39,12	39,12	39,64	81K	136
19/07/2021	5,21%	1,92	38,80	36,89	36,89	38,80	325K	409
16/07/2021	-5,14%	-2,00	36,88	39,10	36,76	39,10	37K	6
15/07/2021	-15,15%	-6,94	38,88	39,22	38,84	39,72	215K	15
12/07/2021	-2,82%	-1,33	45,82	45,82	45,82	45,82	916	1
08/07/2021	-2,18%	-1,05	47,15	47,34	47,15	47,34	25K	2
06/07/2021	8,66%	3,84	48,20	46,50	46,50	48,20	114K	264
02/07/2021	3,16%	1,36	44,36	44,40	44,36	44,40	3K	2
01/07/2021	-1,29%	-0,56	43,00	43,00	43,00	43,00	5K	1
30/06/2021	-0,64%	-0,28	43,56	43,91	43,56	44,04	272K	108
29/06/2021	0,18%	0,08	43,84	43,84	43,84	43,84	175	1
28/06/2021	4,69%	1,96	43,76	43,48	43,48	43,76	653	2
25/06/2021	0,84%	0,35	41,80	41,80	41,80	41,80	167	1
24/06/2021	1,12%	0,46	41,45	41,45	41,45	41,45	207	1
23/06/2021	-0,22%	-0,09	40,99	41,89	40,99	41,89	878	2
22/06/2021	-1,15%	-0,48	41,08	40,74	40,74	41,08	163	2
18/06/2021	3,08%	1,24	41,56	41,40	41,40	41,56	830	4
17/06/2021	2,65%	1,04	40,32	40,32	40,32	40,70	5K	4
16/06/2021	-3,25%	-1,32	39,28	38,60	38,60	39,28	311	4
14/06/2021	3,70%	1,45	40,60	40,60	40,60	40,60	406	1
11/06/2021	3,46%	1,31	39,15	39,02	39,02	39,15	36K	5
10/06/2021	4,16%	1,51	37,84	36,53	36,53	38,17	33K	60
09/06/2021	-1,06%	-0,39	36,33	36,33	36,33	36,33	11K	1
08/06/2021	-7,79%	-3,10	36,72	36,81	36,72	37,32	33K	3
07/06/2021	3,11%	1,20	39,82	39,82	39,82	39,82	199	1
04/06/2021	-3,04%	-1,21	38,62	38,62	38,62	38,62	18K	1
02/06/2021	-2,04%	-0,83	39,83	39,83	39,83	39,83	4K	1
01/06/2021	-3,97%	-1,68	40,66	41,28	40,66	41,28	2K	2
28/05/2021	0,05%	0,02	42,34	42,60	42,24	42,60	19K	15
27/05/2021	-1,92%	-0,83	42,32	42,24	41,72	42,32	18K	20
26/05/2021	1,58%	0,67	43,15	43,15	43,15	43,15	129	1
24/05/2021	1,92%	0,80	42,48	42,20	42,20	42,50	7K	4
21/05/2021	0,90%	0,37	41,68	41,70	41,68	41,70	16K	3
20/05/2021	1,85%	0,75	41,31	41,31	41,31	41,31	247	1
18/05/2021	1,05%	0,42	40,56	40,56	40,56	40,56	162	1
14/05/2021	0,80%	0,32	40,14	40,14	40,14	40,14	401	1
13/05/2021	-3,58%	-1,48	39,82	40,24	39,19	40,24	65K	4
10/05/2021	-0,10%	-0,04	41,30	40,68	40,68	41,30	2K	2
07/05/2021	1,37%	0,56	41,34	43,00	41,34	43,00	722	4
06/05/2021	-6,81%	-2,98	40,78	42,00	40,50	42,00	15K	9
05/05/2021	-0,73%	-0,32	43,76	43,76	43,76	43,76	13K	1
04/05/2021	-5,35%	-2,49	44,08	46,67	43,08	46,67	32K	11
03/05/2021	-6,15%	-3,05	46,57	47,10	46,57	47,10	10K	2
27/04/2021	-0,12%	-0,06	49,62	49,62	49,62	49,62	20K	1
26/04/2021	-0,14%	-0,07	49,68	49,68	49,68	49,68	49	1
23/04/2021	-0,50%	-0,25	49,75	49,75	49,75	49,75	49	1
22/04/2021	5,26%	2,50	50,00	50,20	50,00	50,20	351	2
20/04/2021	-	-	47,50	47,50	47,50	47,50	32K	2

Date,Open,High,Low,Close,Volume
25-Jan-22,22.56,22.98,22.26,22.26,52244
24-Jan-22,25.00,25.00,25.00,25.00,75
20-Jan-22,24.70,24.84,24.70,24.84,296
19-Jan-22,24.00,24.48,24.00,24.48,268
18-Jan-22,25.00,25.00,25.00,25.00,50
17-Jan-22,25.93,26.00,25.93,26.00,207
12-Jan-22,27.76,28.17,27.76,28.17,4253
11-Jan-22,28.53,28.53,28.53,28.53,285
10-Jan-22,27.36,27.36,27.36,27.36,54
07-Jan-22,27.60,27.60,26.85,26.85,1104
05-Jan-22,27.17,27.17,27.17,27.17,20649
04-Jan-22,29.73,29.97,29.46,29.90,44715
03-Jan-22,29.49,30.33,29.25,30.27,7318
30-Dec-21,30.12,30.66,29.97,30.33,1380834
29-Dec-21,30.21,30.42,29.67,30.12,5345
28-Dec-21,30.06,30.15,29.91,30.06,11694
27-Dec-21,30.21,30.24,30.09,30.09,12351
23-Dec-21,29.85,29.85,29.85,29.85,985
21-Dec-21,30.63,30.63,30.63,30.63,122
17-Dec-21,29.49,29.82,29.28,29.70,5951
16-Dec-21,29.73,29.73,28.83,28.83,3180
15-Dec-21,28.92,28.92,28.92,28.92,57
14-Dec-21,28.92,28.92,28.92,28.92,14893
13-Dec-21,29.70,29.70,29.70,29.70,297
10-Dec-21,30.57,30.57,28.77,28.95,30566
09-Dec-21,32.28,32.28,30.00,30.00,352
08-Dec-21,30.78,31.95,30.78,31.77,20633
07-Dec-21,32.00,34.98,30.24,31.74,217943
06-Dec-21,31.90,33.27,31.90,33.09,317052
03-Dec-21,31.80,31.80,31.77,31.77,1716
02-Dec-21,33.51,33.51,33.51,33.51,2513
01-Dec-21,34.53,34.80,33.68,34.20,10966
30-Nov-21,36.96,37.52,36.52,37.44,6388
29-Nov-21,37.84,38.08,37.40,37.92,100486
25-Nov-21,38.39,38.78,38.39,38.76,70824
24-Nov-21,38.00,38.44,37.88,38.24,41661
23-Nov-21,37.11,37.65,37.11,37.64,41784
22-Nov-21,39.76,39.84,38.00,38.84,47406
19-Nov-21,40.36,40.43,39.72,40.00,56701
18-Nov-21,41.20,41.27,40.55,40.84,31426
12-Nov-21,38.93,38.96,38.50,38.96,12534
08-Nov-21,43.50,43.50,43.50,43.50,87
18-Oct-21,45.65,45.96,45.50,45.85,81271
13-Oct-21,44.46,46.16,44.46,46.16,74587
08-Oct-21,42.13,42.20,41.22,41.36,21105
06-Oct-21,40.48,40.48,40.28,40.28,5213
05-Oct-21,38.60,39.88,38.60,39.12,15192
04-Oct-21,38.56,38.56,38.45,38.46,5809
01-Oct-21,39.25,39.25,39.25,39.25,15700
30-Sep-21,39.52,40.25,39.47,40.01,56876
29-Sep-21,39.28,39.32,39.28,39.32,108098
23-Sep-21,42.90,42.90,42.90,42.90,68640
21-Sep-21,42.79,43.00,42.79,43.00,85
20-Sep-21,43.00,43.00,43.00,43.00,43
16-Sep-21,42.28,42.28,42.28,42.28,148783
15-Sep-21,42.44,42.44,42.44,42.44,42
13-Sep-21,42.24,42.96,42.24,42.52,674345
10-Sep-21,44.04,44.28,43.40,43.40,43153
06-Sep-21,45.69,45.69,45.69,45.69,91
03-Sep-21,45.70,45.71,45.20,45.24,110392
02-Sep-21,43.92,44.44,43.92,44.40,20547
01-Sep-21,43.64,43.64,43.64,43.64,121581
30-Aug-21,41.56,42.68,41.56,42.48,19087
27-Aug-21,41.00,41.84,40.73,41.68,177740
26-Aug-21,39.80,39.84,39.64,39.64,38561
25-Aug-21,40.15,40.24,39.52,40.04,21426
24-Aug-21,40.92,41.00,40.12,40.16,46105
23-Aug-21,38.77,40.52,38.77,40.52,5145
19-Aug-21,38.96,38.96,38.52,38.52,622
18-Aug-21,37.64,37.64,37.64,37.64,564
16-Aug-21,36.77,37.12,36.77,37.12,128087
13-Aug-21,37.72,37.72,37.32,37.40,17760
12-Aug-21,37.68,37.76,37.48,37.48,14339
11-Aug-21,37.24,37.24,37.24,37.24,558
10-Aug-21,36.76,36.76,35.60,36.16,279516
09-Aug-21,37.72,37.80,37.08,37.36,7211
06-Aug-21,37.88,37.88,37.40,37.40,1552
03-Aug-21,38.56,38.56,37.38,37.52,1097
02-Aug-21,36.84,37.56,36.84,37.56,20158
30-Jul-21,37.68,37.96,37.68,37.84,23440
29-Jul-21,37.16,37.20,36.56,36.92,27260
28-Jul-21,37.32,37.32,37.32,37.32,55980
26-Jul-21,39.20,39.20,39.20,39.20,8232
23-Jul-21,38.64,39.56,38.64,39.40,201074
22-Jul-21,38.74,38.74,38.50,38.50,423
21-Jul-21,38.84,38.84,38.64,38.80,33747
20-Jul-21,39.12,39.64,39.12,39.48,81432
19-Jul-21,36.89,38.80,36.89,38.80,325060
16-Jul-21,39.10,39.10,36.76,36.88,36856
15-Jul-21,39.22,39.72,38.84,38.88,215404
12-Jul-21,45.82,45.82,45.82,45.82,916
08-Jul-21,47.34,47.34,47.15,47.15,25080
06-Jul-21,46.50,48.20,46.50,48.20,114249
02-Jul-21,44.40,44.40,44.36,44.36,3238
01-Jul-21,43.00,43.00,43.00,43.00,4687
30-Jun-21,43.91,44.04,43.56,43.56,272426
29-Jun-21,43.84,43.84,43.84,43.84,175
28-Jun-21,43.48,43.76,43.48,43.76,653
25-Jun-21,41.80,41.80,41.80,41.80,167
24-Jun-21,41.45,41.45,41.45,41.45,207
23-Jun-21,41.89,41.89,40.99,40.99,878
22-Jun-21,40.74,41.08,40.74,41.08,163
18-Jun-21,41.40,41.56,41.40,41.56,830
17-Jun-21,40.32,40.70,40.32,40.32,4620
16-Jun-21,38.60,39.28,38.60,39.28,311
14-Jun-21,40.60,40.60,40.60,40.60,406
11-Jun-21,39.02,39.15,39.02,39.15,35919
10-Jun-21,36.53,38.17,36.53,37.84,32515
09-Jun-21,36.33,36.33,36.33,36.33,10899
08-Jun-21,36.81,37.32,36.72,36.72,33135
07-Jun-21,39.82,39.82,39.82,39.82,199
04-Jun-21,38.62,38.62,38.62,38.62,17533
02-Jun-21,39.83,39.83,39.83,39.83,3983
01-Jun-21,41.28,41.28,40.66,40.66,2280
28-May-21,42.60,42.60,42.24,42.34,18520
27-May-21,42.24,42.32,41.72,42.32,17832
26-May-21,43.15,43.15,43.15,43.15,129
24-May-21,42.20,42.50,42.20,42.48,7008
21-May-21,41.70,41.70,41.68,41.68,15755
20-May-21,41.31,41.31,41.31,41.31,247
18-May-21,40.56,40.56,40.56,40.56,162
14-May-21,40.14,40.14,40.14,40.14,401
13-May-21,40.24,40.24,39.19,39.82,65380
10-May-21,40.68,41.30,40.68,41.30,1855
07-May-21,43.00,43.00,41.34,41.34,722
06-May-21,42.00,42.00,40.50,40.78,15113
05-May-21,43.76,43.76,43.76,43.76,13128
04-May-21,46.67,46.67,43.08,44.08,32049
03-May-21,47.10,47.10,46.57,46.57,9984
27-Apr-21,49.62,49.62,49.62,49.62,19848
26-Apr-21,49.68,49.68,49.68,49.68,49
23-Apr-21,49.75,49.75,49.75,49.75,49
22-Apr-21,50.20,50.20,50.00,50.00,351
20-Apr-21,47.50,47.50,47.50,47.50,32347

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1OU34

cotações, gráficos e mais...