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
04/07/2022	2,28%	0,24	10,78	10,84	10,78	10,84	431	2
01/07/2022	6,25%	0,62	10,54	10,54	10,54	10,54	21	1
30/06/2022	-4,71%	-0,49	9,92	10,39	9,92	10,39	402	14
29/06/2022	-5,79%	-0,64	10,41	10,41	10,41	10,41	14K	1
27/06/2022	-3,07%	-0,35	11,05	10,98	10,98	11,14	4K	3
24/06/2022	8,88%	0,93	11,40	10,90	10,82	11,41	18K	529
23/06/2022	7,61%	0,74	10,47	10,27	10,26	10,56	1K	17
22/06/2022	3,84%	0,36	9,73	9,77	9,70	9,77	536	4
21/06/2022	4,34%	0,39	9,37	9,30	9,30	9,37	28	2
20/06/2022	-4,06%	-0,38	8,98	8,98	8,98	8,98	17	1
17/06/2022	0,75%	0,07	9,36	8,89	8,89	9,36	313	3

15/06/2022	-0,75%	-0,07	9,29	9,20	9,04	9,38	137	14
13/06/2022	-6,21%	-0,62	9,36	9,50	9,36	9,50	531	4
10/06/2022	-7,59%	-0,82	9,98	9,98	9,98	9,98	2K	1
09/06/2022	-7,22%	-0,84	10,80	10,80	10,80	10,80	21	1
08/06/2022	-2,18%	-0,26	11,64	11,90	11,64	11,90	200	3
07/06/2022	3,75%	0,43	11,90	11,80	11,80	11,90	366	2
06/06/2022	-3,21%	-0,38	11,47	11,47	11,22	11,47	56	3
02/06/2022	7,53%	0,83	11,85	11,56	11,56	11,85	151	2
01/06/2022	2,13%	0,23	11,02	11,10	10,94	11,10	164	3
31/05/2022	-5,76%	-0,66	10,79	10,98	10,79	10,98	2K	6
27/05/2022	5,14%	0,56	11,45	11,32	11,32	11,45	3K	2
26/05/2022	-0,27%	-0,03	10,89	10,89	10,89	10,89	54	1
25/05/2022	6,12%	0,63	10,92	10,75	10,75	10,92	377	3
24/05/2022	-6,79%	-0,75	10,29	10,87	10,26	10,87	8K	11
23/05/2022	0,18%	0,02	11,04	11,00	11,00	11,08	8K	5
20/05/2022	-5,73%	-0,67	11,02	10,61	10,61	11,02	13K	4
19/05/2022	2,54%	0,29	11,69	11,69	11,69	11,69	81	1
17/05/2022	-0,78%	-0,09	11,40	11,40	11,40	11,40	34	1
16/05/2022	-5,97%	-0,73	11,49	11,49	11,49	11,49	57	1
13/05/2022	8,24%	0,93	12,22	12,00	12,00	12,22	192	5
12/05/2022	2,73%	0,30	11,29	11,29	11,29	11,29	22	1
11/05/2022	-4,68%	-0,54	10,99	11,63	10,96	11,63	6K	197
10/05/2022	-2,70%	-0,32	11,53	11,58	11,53	11,77	12K	15
09/05/2022	-8,56%	-1,11	11,85	11,85	11,85	11,85	11	1
06/05/2022	-7,16%	-1,00	12,96	13,18	12,96	13,18	196	3
05/05/2022	-8,04%	-1,22	13,96	14,18	13,96	14,18	70	3
04/05/2022	5,71%	0,82	15,18	14,11	14,11	15,18	13K	4
03/05/2022	-1,10%	-0,16	14,36	14,22	14,22	14,36	20K	2
02/05/2022	1,40%	0,20	14,52	14,58	14,46	14,63	451	27
29/04/2022	-4,28%	-0,64	14,32	15,08	14,32	15,08	29K	3
28/04/2022	4,32%	0,62	14,96	14,96	14,96	14,96	14	1
27/04/2022	-1,78%	-0,26	14,34	14,38	14,34	14,38	57	2
26/04/2022	-2,34%	-0,35	14,60	14,74	14,60	14,74	191	2
25/04/2022	1,98%	0,29	14,95	14,95	14,95	14,95	299	1
20/04/2022	-5,42%	-0,84	14,66	15,02	14,66	15,02	44	2
19/04/2022	5,73%	0,84	15,50	15,21	15,21	15,50	350	2
18/04/2022	-5,91%	-0,92	14,66	14,82	14,66	14,82	10K	2
14/04/2022	-5,80%	-0,96	15,58	15,57	15,54	15,58	77	4
13/04/2022	3,25%	0,52	16,54	16,44	16,44	16,54	197	4
12/04/2022	-3,49%	-0,58	16,02	16,96	16,02	16,96	955	5
11/04/2022	2,09%	0,34	16,60	16,72	16,60	16,72	133	3
08/04/2022	-3,90%	-0,66	16,26	16,92	16,26	17,18	19K	12
07/04/2022	4,51%	0,73	16,92	16,92	16,92	16,92	270	2
06/04/2022	0,56%	0,09	16,19	16,13	16,13	16,19	4K	2
05/04/2022	-2,72%	-0,45	16,10	16,55	16,10	16,55	262	5
04/04/2022	4,68%	0,74	16,55	16,80	16,55	17,02	9K	111
01/04/2022	-2,41%	-0,39	15,81	16,19	15,81	16,19	13K	7
31/03/2022	-2,41%	-0,40	16,20	16,60	16,20	16,60	163	4
30/03/2022	-5,25%	-0,92	16,60	16,87	16,60	17,08	1K	5
29/03/2022	7,82%	1,27	17,52	17,48	17,44	17,52	4K	6
28/03/2022	2,91%	0,46	16,25	16,40	16,20	16,50	14K	9
25/03/2022	-5,68%	-0,95	15,79	16,00	15,38	16,00	64K	5
24/03/2022	-0,24%	-0,04	16,74	16,60	16,56	16,76	2K	107
23/03/2022	-1,53%	-0,26	16,78	16,78	16,78	16,78	318	2
22/03/2022	4,28%	0,70	17,04	16,32	16,32	17,08	87K	39
21/03/2022	9,15%	1,37	16,34	16,60	16,34	16,60	11K	3
18/03/2022	10,48%	1,42	14,97	14,98	14,75	15,53	59K	20
17/03/2022	0,30%	0,04	13,55	14,11	13,55	14,23	10K	17
16/03/2022	8,69%	1,08	13,51	13,23	13,00	13,67	902	8
15/03/2022	-24,67%	-4,07	12,43	16,36	12,00	16,36	84K	69
14/03/2022	-3,28%	-0,56	16,50	16,50	16,50	16,50	132	1
11/03/2022	-12,15%	-2,36	17,06	17,06	17,06	17,06	87K	1
09/03/2022	4,75%	0,88	19,42	18,74	18,74	19,46	31K	8
08/03/2022	-0,27%	-0,05	18,54	18,54	18,54	18,54	12K	1
07/03/2022	-2,36%	-0,45	18,59	19,04	18,42	19,04	1K	3
04/03/2022	-6,71%	-1,37	19,04	19,04	19,04	19,04	48K	2
03/03/2022	-4,09%	-0,87	20,41	20,41	20,41	20,41	40K	1
02/03/2022	7,58%	1,50	21,28	20,00	20,00	21,55	9K	8
25/02/2022	1,59%	0,31	19,78	19,64	19,42	19,82	10K	26
24/02/2022	10,00%	1,77	19,47	18,72	18,56	19,47	17K	7
23/02/2022	-8,20%	-1,58	17,70	19,00	17,64	19,00	23K	462
21/02/2022	-2,72%	-0,54	19,28	19,28	19,28	19,28	385	2
18/02/2022	-5,44%	-1,14	19,82	19,88	19,82	19,88	1K	3
17/02/2022	-4,99%	-1,10	20,96	21,74	20,96	21,74	7K	11
16/02/2022	-1,96%	-0,44	22,06	21,60	21,50	22,06	19K	199
15/02/2022	-2,26%	-0,52	22,50	22,09	21,76	22,50	72K	243
14/02/2022	-3,68%	-0,88	23,02	23,14	23,02	23,14	46	2
10/02/2022	0,34%	0,08	23,90	24,06	23,90	24,06	71	3
09/02/2022	2,36%	0,55	23,82	23,56	23,14	23,82	76K	375
08/02/2022	-0,26%	-0,06	23,27	23,08	23,07	23,27	811	3
07/02/2022	1,79%	0,41	23,33	23,62	23,31	23,62	2K	5
04/02/2022	6,11%	1,32	22,92	22,62	22,62	22,92	681	2
03/02/2022	-5,18%	-1,18	21,60	21,84	21,54	21,84	16K	252
02/02/2022	-3,27%	-0,77	22,78	23,03	22,56	23,03	40K	75
01/02/2022	0,47%	0,11	23,55	23,55	23,55	23,55	706	1
31/01/2022	6,45%	1,42	23,44	22,02	22,02	23,44	346	3
28/01/2022	1,94%	0,42	22,02	22,48	21,76	22,48	24K	20
27/01/2022	-1,82%	-0,40	21,60	22,06	21,60	23,00	58K	19
26/01/2022	-1,17%	-0,26	22,00	23,08	22,00	23,08	18K	21
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	-	-	37,92	37,84	37,40	38,08	100K	652

Date,Open,High,Low,Close,Volume
04-Jul-22,10.84,10.84,10.78,10.78,431
01-Jul-22,10.54,10.54,10.54,10.54,21
30-Jun-22,10.39,10.39,9.92,9.92,402
29-Jun-22,10.41,10.41,10.41,10.41,13741
27-Jun-22,10.98,11.14,10.98,11.05,4243
24-Jun-22,10.90,11.41,10.82,11.40,17766
23-Jun-22,10.27,10.56,10.26,10.47,1156
22-Jun-22,9.77,9.77,9.70,9.73,536
21-Jun-22,9.30,9.37,9.30,9.37,28
20-Jun-22,8.98,8.98,8.98,8.98,17
17-Jun-22,8.89,9.36,8.89,9.36,313
15-Jun-22,9.20,9.38,9.04,9.29,137
13-Jun-22,9.50,9.50,9.36,9.36,531
10-Jun-22,9.98,9.98,9.98,9.98,2195
09-Jun-22,10.80,10.80,10.80,10.80,21
08-Jun-22,11.90,11.90,11.64,11.64,200
07-Jun-22,11.80,11.90,11.80,11.90,366
06-Jun-22,11.47,11.47,11.22,11.47,56
02-Jun-22,11.56,11.85,11.56,11.85,151
01-Jun-22,11.10,11.10,10.94,11.02,164
31-May-22,10.98,10.98,10.79,10.79,1814
27-May-22,11.32,11.45,11.32,11.45,2975
26-May-22,10.89,10.89,10.89,10.89,54
25-May-22,10.75,10.92,10.75,10.92,377
24-May-22,10.87,10.87,10.26,10.29,8266
23-May-22,11.00,11.08,11.00,11.04,7782
20-May-22,10.61,11.02,10.61,11.02,13244
19-May-22,11.69,11.69,11.69,11.69,81
17-May-22,11.40,11.40,11.40,11.40,34
16-May-22,11.49,11.49,11.49,11.49,57
13-May-22,12.00,12.22,12.00,12.22,192
12-May-22,11.29,11.29,11.29,11.29,22
11-May-22,11.63,11.63,10.96,10.99,6403
10-May-22,11.58,11.77,11.53,11.53,12343
09-May-22,11.85,11.85,11.85,11.85,11
06-May-22,13.18,13.18,12.96,12.96,196
05-May-22,14.18,14.18,13.96,13.96,70
04-May-22,14.11,15.18,14.11,15.18,12543
03-May-22,14.22,14.36,14.22,14.36,19701
02-May-22,14.58,14.63,14.46,14.52,451
29-Apr-22,15.08,15.08,14.32,14.32,28564
28-Apr-22,14.96,14.96,14.96,14.96,14
27-Apr-22,14.38,14.38,14.34,14.34,57
26-Apr-22,14.74,14.74,14.60,14.60,191
25-Apr-22,14.95,14.95,14.95,14.95,299
20-Apr-22,15.02,15.02,14.66,14.66,44
19-Apr-22,15.21,15.50,15.21,15.50,350
18-Apr-22,14.82,14.82,14.66,14.66,9883
14-Apr-22,15.57,15.58,15.54,15.58,77
13-Apr-22,16.44,16.54,16.44,16.54,197
12-Apr-22,16.96,16.96,16.02,16.02,955
11-Apr-22,16.72,16.72,16.60,16.60,133
08-Apr-22,16.92,17.18,16.26,16.26,19368
07-Apr-22,16.92,16.92,16.92,16.92,270
06-Apr-22,16.13,16.19,16.13,16.19,4225
05-Apr-22,16.55,16.55,16.10,16.10,262
04-Apr-22,16.80,17.02,16.55,16.55,8511
01-Apr-22,16.19,16.19,15.81,15.81,13421
31-Mar-22,16.60,16.60,16.20,16.20,163
30-Mar-22,16.87,17.08,16.60,16.60,1284
29-Mar-22,17.48,17.52,17.44,17.52,4187
28-Mar-22,16.40,16.50,16.20,16.25,14028
25-Mar-22,16.00,16.00,15.38,15.79,63863
24-Mar-22,16.60,16.76,16.56,16.74,1916
23-Mar-22,16.78,16.78,16.78,16.78,318
22-Mar-22,16.32,17.08,16.32,17.04,87451
21-Mar-22,16.60,16.60,16.34,16.34,11310
18-Mar-22,14.98,15.53,14.75,14.97,59077
17-Mar-22,14.11,14.23,13.55,13.55,9977
16-Mar-22,13.23,13.67,13.00,13.51,902
15-Mar-22,16.36,16.36,12.00,12.43,83694
14-Mar-22,16.50,16.50,16.50,16.50,132
11-Mar-22,17.06,17.06,17.06,17.06,87176
09-Mar-22,18.74,19.46,18.74,19.42,31400
08-Mar-22,18.54,18.54,18.54,18.54,11680
07-Mar-22,19.04,19.04,18.42,18.59,1258
04-Mar-22,19.04,19.04,19.04,19.04,47600
03-Mar-22,20.41,20.41,20.41,20.41,39799
02-Mar-22,20.00,21.55,20.00,21.28,8838
25-Feb-22,19.64,19.82,19.42,19.78,9747
24-Feb-22,18.72,19.47,18.56,19.47,16998
23-Feb-22,19.00,19.00,17.64,17.70,23001
21-Feb-22,19.28,19.28,19.28,19.28,385
18-Feb-22,19.88,19.88,19.82,19.82,1110
17-Feb-22,21.74,21.74,20.96,20.96,6816
16-Feb-22,21.60,22.06,21.50,22.06,19331
15-Feb-22,22.09,22.50,21.76,22.50,71530
14-Feb-22,23.14,23.14,23.02,23.02,46
10-Feb-22,24.06,24.06,23.90,23.90,71
09-Feb-22,23.56,23.82,23.14,23.82,75596
08-Feb-22,23.08,23.27,23.07,23.27,811
07-Feb-22,23.62,23.62,23.31,23.33,1543
04-Feb-22,22.62,22.92,22.62,22.92,681
03-Feb-22,21.84,21.84,21.54,21.60,16197
02-Feb-22,23.03,23.03,22.56,22.78,39773
01-Feb-22,23.55,23.55,23.55,23.55,706
31-Jan-22,22.02,23.44,22.02,23.44,346
28-Jan-22,22.48,22.48,21.76,22.02,24487
27-Jan-22,22.06,23.00,21.60,21.60,58137
26-Jan-22,23.08,23.08,22.00,22.00,17527
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

*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: C1OU34