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
27/02/2023	1,09%	0,15	13,97	13,72	13,72	13,97	69	2
14/02/2023	-1,29%	-0,18	13,82	13,82	13,82	13,82	41	1
10/02/2023	-0,28%	-0,04	14,00	14,00	14,00	14,00	14	1
09/02/2023	1,89%	0,26	14,04	14,04	14,04	14,04	14	1
23/01/2023	0,00%	0,00	13,78	13,78	13,78	13,78	13	1
19/01/2023	2,84%	0,38	13,78	13,78	13,78	13,78	137	1
16/01/2023	-0,67%	-0,09	13,40	13,65	13,39	13,65	402	3
13/01/2023	-0,44%	-0,06	13,49	13,56	13,42	13,56	121	3
12/01/2023	-0,29%	-0,04	13,55	13,55	13,55	13,55	54	2
11/01/2023	-1,52%	-0,21	13,59	13,79	13,59	13,79	136	3
10/01/2023	-0,72%	-0,10	13,80	13,96	13,74	13,96	3K	8

09/01/2023	-1,97%	-0,28	13,90	13,91	13,90	13,92	1K	5
05/01/2023	-0,28%	-0,04	14,18	14,18	14,18	14,18	28	1
04/01/2023	0,49%	0,07	14,22	14,25	14,19	14,28	23K	1.549
03/01/2023	2,76%	0,38	14,15	13,77	13,77	14,15	923	9
02/01/2023	2,46%	0,33	13,77	13,77	13,77	13,77	41	2
23/12/2022	-1,75%	-0,24	13,44	13,44	13,44	13,44	10K	1
20/12/2022	-1,37%	-0,19	13,68	13,70	13,68	13,70	945	2
19/12/2022	-0,29%	-0,04	13,87	13,87	13,87	13,87	13	1
15/12/2022	-0,07%	-0,01	13,91	13,83	13,83	13,91	305	2
14/12/2022	0,72%	0,10	13,92	13,94	13,92	14,01	41	3
13/12/2022	-0,79%	-0,11	13,82	13,91	13,74	13,91	6K	4
12/12/2022	23,71%	2,67	13,93	11,40	11,40	13,99	29K	8
08/12/2022	6,03%	0,64	11,26	11,34	11,26	11,34	33	2
07/12/2022	-1,58%	-0,17	10,62	10,62	10,62	10,62	10	1
06/12/2022	-5,35%	-0,61	10,79	10,66	10,66	10,79	245	2
05/12/2022	3,92%	0,43	11,40	11,60	11,40	11,75	6K	5
02/12/2022	-2,14%	-0,24	10,97	10,97	10,97	10,97	10	1
01/12/2022	2,56%	0,28	11,21	11,10	11,07	11,21	2K	175
30/11/2022	1,67%	0,18	10,93	10,93	10,93	10,93	10	1
29/11/2022	-1,38%	-0,15	10,75	10,75	10,75	10,75	96	1
28/11/2022	-4,22%	-0,48	10,90	10,90	10,90	10,90	468	1
25/11/2022	6,55%	0,70	11,38	10,80	10,57	11,38	13K	5
24/11/2022	0,00%	0,00	10,68	10,68	10,68	10,68	10	1
23/11/2022	45,70%	3,35	10,68	10,00	10,00	10,79	1K	7
22/11/2022	-8,38%	-0,67	7,33	7,33	7,33	7,33	7	1
21/11/2022	-3,50%	-0,29	8,00	8,00	8,00	8,00	48	2
18/11/2022	-9,79%	-0,90	8,29	8,60	8,29	8,60	133	5
14/11/2022	-6,13%	-0,60	9,19	9,38	9,19	9,53	55	3
11/11/2022	4,71%	0,44	9,79	9,84	9,79	9,84	10K	5
10/11/2022	29,32%	2,12	9,35	9,20	9,20	9,43	2K	4
09/11/2022	0,42%	0,03	7,23	7,26	7,23	7,26	14	2
08/11/2022	-0,69%	-0,05	7,20	7,25	7,20	7,25	662	2
07/11/2022	2,26%	0,16	7,25	7,09	7,09	7,25	1K	4
04/11/2022	-14,99%	-1,25	7,09	8,00	6,86	8,00	19K	11
03/11/2022	-7,13%	-0,64	8,34	8,22	8,22	8,34	2K	4
31/10/2022	-1,64%	-0,15	8,98	8,98	8,98	8,98	44	1
28/10/2022	-1,62%	-0,15	9,13	8,99	8,94	9,13	3K	4
27/10/2022	0,65%	0,06	9,28	9,28	9,28	9,28	7K	1
26/10/2022	1,99%	0,18	9,22	9,68	9,21	9,68	75	6
24/10/2022	3,20%	0,28	9,04	9,04	9,04	9,04	9	1
21/10/2022	-3,20%	-0,29	8,76	8,76	8,76	8,76	8	1
20/10/2022	-6,12%	-0,59	9,05	9,21	9,05	9,21	7K	3
18/10/2022	2,44%	0,23	9,64	9,70	9,64	9,70	3K	2
17/10/2022	6,33%	0,56	9,41	9,41	9,41	9,41	9	1
14/10/2022	-0,11%	-0,01	8,85	8,96	8,80	8,96	924	5
13/10/2022	-2,21%	-0,20	8,86	8,83	8,77	8,86	3K	3
11/10/2022	-4,83%	-0,46	9,06	9,06	9,06	9,06	9	1
10/10/2022	-6,21%	-0,63	9,52	10,00	9,52	10,00	38	4
07/10/2022	-8,64%	-0,96	10,15	10,15	10,15	10,15	20	1
06/10/2022	0,00%	0,00	11,11	11,11	11,11	11,11	22	1
05/10/2022	-1,24%	-0,14	11,11	11,13	11,11	11,13	44	2
04/10/2022	6,64%	0,70	11,25	11,25	11,16	11,25	437	5
03/10/2022	-0,38%	-0,04	10,55	10,55	10,55	10,55	42	1
30/09/2022	-2,75%	-0,30	10,59	10,82	10,57	11,03	10K	835
29/09/2022	-2,77%	-0,31	10,89	10,89	10,89	10,89	21	1
28/09/2022	1,54%	0,17	11,20	11,20	11,20	11,30	2K	3
27/09/2022	1,10%	0,12	11,03	11,18	11,03	11,18	44	3
26/09/2022	0,83%	0,09	10,91	10,91	10,91	10,91	32	1
23/09/2022	0,74%	0,08	10,82	10,62	10,62	10,82	308	2
22/09/2022	-8,28%	-0,97	10,74	10,96	10,67	10,96	1K	6
20/09/2022	0,00%	0,00	11,71	11,71	11,71	11,71	11	1
19/09/2022	-0,09%	-0,01	11,71	11,71	11,71	11,71	23	2
16/09/2022	-4,09%	-0,50	11,72	11,72	11,72	11,72	23	1
15/09/2022	2,17%	0,26	12,22	12,22	12,22	12,22	12	1
14/09/2022	-1,81%	-0,22	11,96	11,96	11,96	11,96	23	1
13/09/2022	-2,33%	-0,29	12,18	12,18	12,18	12,18	24	1
12/09/2022	3,92%	0,47	12,47	12,36	12,36	12,47	86	2
09/09/2022	1,27%	0,15	12,00	12,04	11,88	12,04	690	3
08/09/2022	20,43%	2,01	11,85	11,86	11,82	11,92	10K	644
06/09/2022	2,50%	0,24	9,84	9,78	9,76	9,84	7K	9
02/09/2022	-1,84%	-0,18	9,60	9,70	9,60	9,78	321K	24
01/09/2022	-3,36%	-0,34	9,78	10,19	9,58	10,19	58	3
31/08/2022	2,64%	0,26	10,12	10,12	10,12	10,12	20	1
30/08/2022	0,31%	0,03	9,86	9,86	9,86	9,86	147	1
29/08/2022	-1,99%	-0,20	9,83	9,83	9,83	9,83	78	2
26/08/2022	-4,57%	-0,48	10,03	10,03	10,03	10,03	10	1
25/08/2022	1,25%	0,13	10,51	10,34	10,34	10,51	1K	4
24/08/2022	-0,38%	-0,04	10,38	10,48	10,36	10,48	3K	279
23/08/2022	-3,52%	-0,38	10,42	10,76	10,41	10,76	7K	14
22/08/2022	-10,45%	-1,26	10,80	10,80	10,80	10,80	10	1
18/08/2022	-2,43%	-0,30	12,06	12,05	11,99	12,15	5K	381
17/08/2022	-2,75%	-0,35	12,36	12,30	12,30	12,39	37	3
16/08/2022	-1,32%	-0,17	12,71	12,60	12,60	12,72	3K	175
15/08/2022	1,10%	0,14	12,88	12,83	12,83	12,88	1K	2
12/08/2022	0,79%	0,10	12,74	12,60	12,60	12,74	177	4
11/08/2022	-3,95%	-0,52	12,64	12,72	12,64	12,72	177	2
10/08/2022	4,20%	0,53	13,16	13,20	13,08	13,20	1K	7
09/08/2022	-4,61%	-0,61	12,63	12,59	12,59	12,69	793	4
08/08/2022	0,38%	0,05	13,24	13,63	13,24	13,63	149	2
05/08/2022	1,54%	0,20	13,19	13,41	13,19	13,41	994	3
04/08/2022	-2,84%	-0,38	12,99	13,59	12,99	13,59	2K	5
03/08/2022	10,31%	1,25	13,37	12,96	12,96	13,37	28K	3
02/08/2022	5,03%	0,58	12,12	11,63	11,63	12,12	105	2
01/08/2022	3,22%	0,36	11,54	11,53	11,44	11,54	241	4
28/07/2022	-1,93%	-0,22	11,18	11,20	11,12	11,20	4K	14
27/07/2022	4,11%	0,45	11,40	11,24	11,24	11,40	1K	2
26/07/2022	-6,41%	-0,75	10,95	11,06	10,95	11,06	2K	4
25/07/2022	-3,78%	-0,46	11,70	11,85	11,70	11,85	258	3
22/07/2022	-6,25%	-0,81	12,16	12,16	12,16	12,16	24	1
21/07/2022	4,09%	0,51	12,97	12,74	12,74	12,97	9K	4
20/07/2022	12,76%	1,41	12,46	12,22	12,22	12,46	713	6
19/07/2022	2,70%	0,29	11,05	10,76	10,76	11,06	626	11
18/07/2022	0,47%	0,05	10,76	10,74	10,74	10,87	8K	17
15/07/2022	3,08%	0,32	10,71	10,55	10,55	10,80	429	30
14/07/2022	-2,81%	-0,30	10,39	10,34	10,31	10,39	3K	7
13/07/2022	0,56%	0,06	10,69	10,65	10,65	10,69	21	2
12/07/2022	-3,36%	-0,37	10,63	10,78	10,63	10,78	21	2
11/07/2022	-1,35%	-0,15	11,00	10,93	10,93	11,00	824	3
08/07/2022	-3,80%	-0,44	11,15	11,16	11,15	11,19	21K	4
07/07/2022	5,75%	0,63	11,59	11,27	11,27	11,59	2K	4
06/07/2022	-4,36%	-0,50	10,96	11,73	10,96	11,73	756	6
05/07/2022	6,31%	0,68	11,46	10,77	10,77	11,47	2K	6
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	-	-	9,36	8,89	8,89	9,36	313	3

Date,Open,High,Low,Close,Volume
27-Feb-23,13.72,13.97,13.72,13.97,69
14-Feb-23,13.82,13.82,13.82,13.82,41
10-Feb-23,14.00,14.00,14.00,14.00,14
09-Feb-23,14.04,14.04,14.04,14.04,14
23-Jan-23,13.78,13.78,13.78,13.78,13
19-Jan-23,13.78,13.78,13.78,13.78,137
16-Jan-23,13.65,13.65,13.39,13.40,402
13-Jan-23,13.56,13.56,13.42,13.49,121
12-Jan-23,13.55,13.55,13.55,13.55,54
11-Jan-23,13.79,13.79,13.59,13.59,136
10-Jan-23,13.96,13.96,13.74,13.80,2721
09-Jan-23,13.91,13.92,13.90,13.90,1015
05-Jan-23,14.18,14.18,14.18,14.18,28
04-Jan-23,14.25,14.28,14.19,14.22,22937
03-Jan-23,13.77,14.15,13.77,14.15,923
02-Jan-23,13.77,13.77,13.77,13.77,41
23-Dec-22,13.44,13.44,13.44,13.44,9542
20-Dec-22,13.70,13.70,13.68,13.68,945
19-Dec-22,13.87,13.87,13.87,13.87,13
15-Dec-22,13.83,13.91,13.83,13.91,305
14-Dec-22,13.94,14.01,13.92,13.92,41
13-Dec-22,13.91,13.91,13.74,13.82,6237
12-Dec-22,11.40,13.99,11.40,13.93,28908
08-Dec-22,11.34,11.34,11.26,11.26,33
07-Dec-22,10.62,10.62,10.62,10.62,10
06-Dec-22,10.66,10.79,10.66,10.79,245
05-Dec-22,11.60,11.75,11.40,11.40,6246
02-Dec-22,10.97,10.97,10.97,10.97,10
01-Dec-22,11.10,11.21,11.07,11.21,1948
30-Nov-22,10.93,10.93,10.93,10.93,10
29-Nov-22,10.75,10.75,10.75,10.75,96
28-Nov-22,10.90,10.90,10.90,10.90,468
25-Nov-22,10.80,11.38,10.57,11.38,12640
24-Nov-22,10.68,10.68,10.68,10.68,10
23-Nov-22,10.00,10.79,10.00,10.68,1061
22-Nov-22,7.33,7.33,7.33,7.33,7
21-Nov-22,8.00,8.00,8.00,8.00,48
18-Nov-22,8.60,8.60,8.29,8.29,133
14-Nov-22,9.38,9.53,9.19,9.19,55
11-Nov-22,9.84,9.84,9.79,9.79,9553
10-Nov-22,9.20,9.43,9.20,9.35,1951
09-Nov-22,7.26,7.26,7.23,7.23,14
08-Nov-22,7.25,7.25,7.20,7.20,662
07-Nov-22,7.09,7.25,7.09,7.25,1426
04-Nov-22,8.00,8.00,6.86,7.09,18602
03-Nov-22,8.22,8.34,8.22,8.34,1758
31-Oct-22,8.98,8.98,8.98,8.98,44
28-Oct-22,8.99,9.13,8.94,9.13,2798
27-Oct-22,9.28,9.28,9.28,9.28,6830
26-Oct-22,9.68,9.68,9.21,9.22,75
24-Oct-22,9.04,9.04,9.04,9.04,9
21-Oct-22,8.76,8.76,8.76,8.76,8
20-Oct-22,9.21,9.21,9.05,9.05,7376
18-Oct-22,9.70,9.70,9.64,9.64,3210
17-Oct-22,9.41,9.41,9.41,9.41,9
14-Oct-22,8.96,8.96,8.80,8.85,924
13-Oct-22,8.83,8.86,8.77,8.86,2949
11-Oct-22,9.06,9.06,9.06,9.06,9
10-Oct-22,10.00,10.00,9.52,9.52,38
07-Oct-22,10.15,10.15,10.15,10.15,20
06-Oct-22,11.11,11.11,11.11,11.11,22
05-Oct-22,11.13,11.13,11.11,11.11,44
04-Oct-22,11.25,11.25,11.16,11.25,437
03-Oct-22,10.55,10.55,10.55,10.55,42
30-Sep-22,10.82,11.03,10.57,10.59,9974
29-Sep-22,10.89,10.89,10.89,10.89,21
28-Sep-22,11.20,11.30,11.20,11.20,2001
27-Sep-22,11.18,11.18,11.03,11.03,44
26-Sep-22,10.91,10.91,10.91,10.91,32
23-Sep-22,10.62,10.82,10.62,10.82,308
22-Sep-22,10.96,10.96,10.67,10.74,1139
20-Sep-22,11.71,11.71,11.71,11.71,11
19-Sep-22,11.71,11.71,11.71,11.71,23
16-Sep-22,11.72,11.72,11.72,11.72,23
15-Sep-22,12.22,12.22,12.22,12.22,12
14-Sep-22,11.96,11.96,11.96,11.96,23
13-Sep-22,12.18,12.18,12.18,12.18,24
12-Sep-22,12.36,12.47,12.36,12.47,86
09-Sep-22,12.04,12.04,11.88,12.00,690
08-Sep-22,11.86,11.92,11.82,11.85,10196
06-Sep-22,9.78,9.84,9.76,9.84,7098
02-Sep-22,9.70,9.78,9.60,9.60,321197
01-Sep-22,10.19,10.19,9.58,9.78,58
31-Aug-22,10.12,10.12,10.12,10.12,20
30-Aug-22,9.86,9.86,9.86,9.86,147
29-Aug-22,9.83,9.83,9.83,9.83,78
26-Aug-22,10.03,10.03,10.03,10.03,10
25-Aug-22,10.34,10.51,10.34,10.51,1073
24-Aug-22,10.48,10.48,10.36,10.38,3294
23-Aug-22,10.76,10.76,10.41,10.42,6790
22-Aug-22,10.80,10.80,10.80,10.80,10
18-Aug-22,12.05,12.15,11.99,12.06,5330
17-Aug-22,12.30,12.39,12.30,12.36,37
16-Aug-22,12.60,12.72,12.60,12.71,2867
15-Aug-22,12.83,12.88,12.83,12.88,1026
12-Aug-22,12.60,12.74,12.60,12.74,177
11-Aug-22,12.72,12.72,12.64,12.64,177
10-Aug-22,13.20,13.20,13.08,13.16,1040
09-Aug-22,12.59,12.69,12.59,12.63,793
08-Aug-22,13.63,13.63,13.24,13.24,149
05-Aug-22,13.41,13.41,13.19,13.19,994
04-Aug-22,13.59,13.59,12.99,12.99,1527
03-Aug-22,12.96,13.37,12.96,13.37,27879
02-Aug-22,11.63,12.12,11.63,12.12,105
01-Aug-22,11.53,11.54,11.44,11.54,241
28-Jul-22,11.20,11.20,11.12,11.18,4196
27-Jul-22,11.24,11.40,11.24,11.40,1057
26-Jul-22,11.06,11.06,10.95,10.95,1533
25-Jul-22,11.85,11.85,11.70,11.70,258
22-Jul-22,12.16,12.16,12.16,12.16,24
21-Jul-22,12.74,12.97,12.74,12.97,8807
20-Jul-22,12.22,12.46,12.22,12.46,713
19-Jul-22,10.76,11.06,10.76,11.05,626
18-Jul-22,10.74,10.87,10.74,10.76,7983
15-Jul-22,10.55,10.80,10.55,10.71,429
14-Jul-22,10.34,10.39,10.31,10.39,3322
13-Jul-22,10.65,10.69,10.65,10.69,21
12-Jul-22,10.78,10.78,10.63,10.63,21
11-Jul-22,10.93,11.00,10.93,11.00,824
08-Jul-22,11.16,11.19,11.15,11.15,21242
07-Jul-22,11.27,11.59,11.27,11.59,2341
06-Jul-22,11.73,11.73,10.96,10.96,756
05-Jul-22,10.77,11.47,10.77,11.46,2094
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

*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