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
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	-5,85%	-2,95	47,50	47,50	47,50	47,50	32K	2
16/04/2021	-1,46%	-0,75	50,45	50,45	50,45	50,45	144K	33
15/04/2021	-3,85%	-2,05	51,20	50,00	50,00	51,20	46K	6
13/04/2021	4,41%	2,25	53,25	52,60	52,37	53,25	25K	4
12/04/2021	1,51%	0,76	51,00	51,00	51,00	51,00	510	1
09/04/2021	1,66%	0,82	50,24	50,10	50,10	50,24	2K	2
07/04/2021	-0,12%	-0,06	49,42	49,86	49,12	49,98	35K	52
06/04/2021	0,00%	0,00	49,48	49,48	49,48	49,48	49	1
01/04/2021	3,17%	1,52	49,48	49,80	49,48	50,65	2K	4
31/03/2021	2,74%	1,28	47,96	48,42	47,70	48,85	404K	21
29/03/2021	1,48%	0,68	46,68	47,80	46,68	47,80	3K	2
25/03/2021	0,15%	0,07	46,00	46,00	46,00	46,00	46	1
22/03/2021	0,02%	0,01	45,93	45,93	45,93	45,93	4K	1
19/03/2021	-0,17%	-0,08	45,92	46,00	45,92	46,12	74K	3
18/03/2021	-4,37%	-2,10	46,00	47,36	45,99	47,36	2K	6
17/03/2021	-5,69%	-2,90	48,10	50,48	47,20	50,48	29K	12
16/03/2021	-2,50%	-1,31	51,00	51,00	51,00	51,00	510	1
12/03/2021	-0,82%	-0,43	52,31	52,31	52,31	52,31	18K	1
10/03/2021	-3,02%	-1,64	52,74	52,74	52,74	52,74	7K	1
09/03/2021	-1,13%	-0,62	54,38	54,50	53,57	55,59	72K	6
05/03/2021	-3,51%	-2,00	55,00	55,00	55,00	55,00	550	1
04/03/2021	-2,65%	-1,55	57,00	57,00	57,00	57,00	114	1
03/03/2021	-12,36%	-8,26	58,55	60,95	58,55	60,95	166K	10
22/02/2021	-0,31%	-0,21	66,81	66,81	66,81	66,81	10K	1
18/02/2021	3,00%	1,95	67,02	67,02	67,02	67,02	670	1
17/02/2021	0,98%	0,63	65,07	62,79	62,79	65,07	79K	3
11/02/2021	-1,62%	-1,06	64,44	64,74	64,44	64,74	387	2
09/02/2021	2,83%	1,80	65,50	65,50	65,50	65,50	655	1
08/02/2021	3,58%	2,20	63,70	63,70	63,70	63,70	637	1
04/02/2021	-1,99%	-1,25	61,50	60,30	60,30	62,00	261K	8
18/01/2021	0,02%	0,01	62,75	62,75	62,75	62,75	3K	1
12/01/2021	-0,41%	-0,26	62,74	62,80	62,74	63,80	10K	3
11/01/2021	9,36%	5,39	63,00	62,10	62,10	63,00	7K	4
06/01/2021	-3,00%	-1,78	57,61	57,61	57,61	57,61	115	1
05/01/2021	3,65%	2,09	59,39	59,55	59,39	59,55	11K	2
04/01/2021	-9,03%	-5,69	57,30	58,65	56,94	58,65	18K	3
28/12/2020	2,61%	1,60	62,99	62,99	62,99	62,99	1K	1
22/12/2020	1,10%	0,67	61,39	61,39	61,39	61,39	184	1
21/12/2020	12,15%	6,58	60,72	60,72	60,72	60,72	73K	1
15/12/2020	0,48%	0,26	54,14	54,14	54,14	54,14	541	1
14/12/2020	1,58%	0,84	53,88	53,88	53,88	53,88	1K	1
10/12/2020	-1,34%	-0,72	53,04	53,04	53,04	53,04	530	1
08/12/2020	-7,63%	-4,44	53,76	52,95	52,95	53,76	54K	4
25/11/2020	-	-	58,20	58,20	58,20	58,20	58	1

Date,Open,High,Low,Close,Volume
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
16-Apr-21,50.45,50.45,50.45,50.45,143984
15-Apr-21,50.00,51.20,50.00,51.20,45555
13-Apr-21,52.60,53.25,52.37,53.25,24840
12-Apr-21,51.00,51.00,51.00,51.00,510
09-Apr-21,50.10,50.24,50.10,50.24,2054
07-Apr-21,49.86,49.98,49.12,49.42,34618
06-Apr-21,49.48,49.48,49.48,49.48,49
01-Apr-21,49.80,50.65,49.48,49.48,1642
31-Mar-21,48.42,48.85,47.70,47.96,403501
29-Mar-21,47.80,47.80,46.68,46.68,3323
25-Mar-21,46.00,46.00,46.00,46.00,46
22-Mar-21,45.93,45.93,45.93,45.93,3674
19-Mar-21,46.00,46.12,45.92,45.92,73614
18-Mar-21,47.36,47.36,45.99,46.00,1945
17-Mar-21,50.48,50.48,47.20,48.10,29006
16-Mar-21,51.00,51.00,51.00,51.00,510
12-Mar-21,52.31,52.31,52.31,52.31,18308
10-Mar-21,52.74,52.74,52.74,52.74,6803
09-Mar-21,54.50,55.59,53.57,54.38,71981
05-Mar-21,55.00,55.00,55.00,55.00,550
04-Mar-21,57.00,57.00,57.00,57.00,114
03-Mar-21,60.95,60.95,58.55,58.55,165879
22-Feb-21,66.81,66.81,66.81,66.81,10021
18-Feb-21,67.02,67.02,67.02,67.02,670
17-Feb-21,62.79,65.07,62.79,65.07,79250
11-Feb-21,64.74,64.74,64.44,64.44,387
09-Feb-21,65.50,65.50,65.50,65.50,655
08-Feb-21,63.70,63.70,63.70,63.70,637
04-Feb-21,60.30,62.00,60.30,61.50,260872
18-Jan-21,62.75,62.75,62.75,62.75,3137
12-Jan-21,62.80,63.80,62.74,62.74,9985
11-Jan-21,62.10,63.00,62.10,63.00,7168
06-Jan-21,57.61,57.61,57.61,57.61,115
05-Jan-21,59.55,59.55,59.39,59.39,11165
04-Jan-21,58.65,58.65,56.94,57.30,17686
28-Dec-20,62.99,62.99,62.99,62.99,1070
22-Dec-20,61.39,61.39,61.39,61.39,184
21-Dec-20,60.72,60.72,60.72,60.72,72864
15-Dec-20,54.14,54.14,54.14,54.14,541
14-Dec-20,53.88,53.88,53.88,53.88,1077
10-Dec-20,53.04,53.04,53.04,53.04,530
08-Dec-20,52.95,53.76,52.95,53.76,54022
25-Nov-20,58.20,58.20,58.20,58.20,58

*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...