Cotação atual, histórico e gráfico do papel: C1RH34

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 C1RH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	0,86%	0,85	100,01	100,00	100,00	100,01	16K	2
21/01/2025	1,18%	1,16	99,16	99,25	99,16	99,25	40K	9
17/01/2025	1,15%	1,11	98,00	98,00	98,00	98,00	12K	19
16/01/2025	1,36%	1,30	96,89	96,89	96,89	96,89	63K	1
15/01/2025	1,64%	1,54	95,59	95,71	95,59	95,71	9K	3
14/01/2025	1,74%	1,61	94,05	93,69	93,69	94,05	6K	12
13/01/2025	-1,34%	-1,26	92,44	92,44	92,44	92,44	4K	1

10/01/2025	-0,26%	-0,24	93,70	92,88	92,88	93,87	14K	5
08/01/2025	-0,28%	-0,26	93,94	92,88	92,88	93,94	6K	11
07/01/2025	-1,07%	-1,02	94,20	94,44	92,15	94,44	19K	26
06/01/2025	-0,46%	-0,44	95,22	95,12	95,12	95,22	20K	12
03/01/2025	0,60%	0,57	95,66	95,37	95,37	95,66	12K	16
02/01/2025	-0,19%	-0,18	95,09	94,72	94,67	95,09	12K	13
30/12/2024	-2,09%	-2,03	95,27	95,70	95,27	95,70	28K	16
27/12/2024	-0,31%	-0,30	97,30	96,99	96,99	97,30	28K	3
26/12/2024	0,41%	0,40	97,60	97,35	97,30	97,60	25K	10
23/12/2024	2,05%	1,95	97,20	97,56	97,20	97,56	15K	25
20/12/2024	-0,58%	-0,56	95,25	95,20	95,20	95,25	12K	2
19/12/2024	-4,50%	-4,51	95,81	95,60	95,60	95,81	31K	4
18/12/2024	1,37%	1,36	100,32	100,32	100,32	100,32	26K	1
17/12/2024	-0,64%	-0,64	98,96	98,90	98,90	98,96	35K	2
16/12/2024	0,91%	0,90	99,60	99,90	99,60	99,90	3K	5
13/12/2024	-0,72%	-0,72	98,70	98,44	98,44	98,70	30K	3
12/12/2024	-0,21%	-0,21	99,42	99,50	99,42	99,50	23K	3
11/12/2024	-0,37%	-0,37	99,63	99,60	99,60	99,63	32K	2
10/12/2024	-2,53%	-2,60	100,00	100,00	100,00	100,00	10K	1
09/12/2024	-1,63%	-1,70	102,60	102,50	102,50	102,60	15K	2
06/12/2024	0,68%	0,70	104,30	104,20	104,15	104,30	6K	10
05/12/2024	0,00%	0,00	103,60	103,50	103,50	103,60	15K	2
04/12/2024	0,48%	0,50	103,60	103,30	103,30	103,60	7K	12
03/12/2024	-0,39%	-0,40	103,10	104,50	103,10	104,50	11K	2
02/12/2024	1,67%	1,70	103,50	103,30	103,24	103,50	51K	3
29/11/2024	1,70%	1,70	101,80	101,80	101,80	101,80	8K	1
27/11/2024	-0,08%	-0,08	100,10	101,40	100,10	101,40	38K	22
26/11/2024	1,19%	1,18	100,18	99,30	99,30	100,18	25K	3
25/11/2024	0,60%	0,59	99,00	99,99	99,00	99,99	23K	2
22/11/2024	2,86%	2,74	98,41	98,00	98,00	98,41	31K	4
19/11/2024	-1,12%	-1,08	95,67	96,25	95,67	96,25	20K	12
18/11/2024	0,06%	0,06	96,75	96,75	96,75	96,75	56K	2
14/11/2024	0,36%	0,35	96,69	96,69	96,69	96,69	28K	1
13/11/2024	-0,39%	-0,38	96,34	96,34	96,34	96,34	29K	1
12/11/2024	-1,65%	-1,62	96,72	96,72	96,72	96,72	23K	1
11/11/2024	1,75%	1,69	98,34	99,30	98,34	99,30	22K	2
08/11/2024	-0,10%	-0,10	96,65	96,65	96,65	96,65	33K	1
07/11/2024	1,22%	1,17	96,75	96,35	96,35	96,75	9K	11
06/11/2024	3,61%	3,33	95,58	97,74	95,49	97,74	21K	3
05/11/2024	1,01%	0,92	92,25	92,88	92,25	92,89	12K	3
04/11/2024	-2,35%	-2,20	91,33	91,33	91,33	91,33	19K	1
01/11/2024	1,34%	1,24	93,53	92,61	92,61	93,53	14K	2
31/10/2024	-0,73%	-0,68	92,29	92,29	92,29	92,29	5K	1
30/10/2024	2,36%	2,14	92,97	92,97	92,97	92,97	2K	1
29/10/2024	1,12%	1,01	90,83	90,45	90,36	90,83	4K	19
28/10/2024	1,63%	1,44	89,82	89,46	89,46	89,82	2K	16
25/10/2024	1,59%	1,38	88,38	88,02	88,02	88,38	20K	15
24/10/2024	1,54%	1,32	87,00	87,00	87,00	87,00	7K	1
23/10/2024	-2,26%	-1,98	85,68	85,86	85,68	85,95	23K	12
22/10/2024	-0,23%	-0,20	87,66	87,66	87,66	87,66	5K	1
21/10/2024	-1,25%	-1,11	87,86	88,83	87,66	88,83	64K	79
18/10/2024	0,67%	0,59	88,97	87,39	87,39	88,97	17K	2
17/10/2024	-0,14%	-0,12	88,38	88,38	88,38	88,38	17K	1
16/10/2024	-0,62%	-0,55	88,50	88,20	87,57	88,50	22K	9
15/10/2024	4,23%	3,61	89,05	89,01	89,01	89,05	2M	2
11/10/2024	4,09%	3,36	85,44	85,44	85,44	85,44	598	1
01/10/2024	2,09%	1,68	82,08	82,08	82,08	82,08	82	1
13/09/2024	3,08%	2,40	80,40	80,40	80,40	80,40	241	1
09/09/2024	-1,64%	-1,30	78,00	78,00	78,00	78,00	455K	2
06/09/2024	-2,34%	-1,90	79,30	78,92	78,90	79,30	460K	3
04/09/2024	1,30%	1,04	81,20	81,20	81,20	81,20	81	1
28/08/2024	-1,13%	-0,92	80,16	80,16	80,16	80,16	400	1
27/08/2024	4,35%	3,38	81,08	81,10	81,08	81,10	259K	8
19/08/2024	3,11%	2,34	77,70	77,00	77,00	77,70	326K	3
16/08/2024	-3,14%	-2,44	75,36	75,36	75,36	75,36	150	1
15/08/2024	6,26%	4,58	77,80	77,85	77,80	77,85	778K	4
07/08/2024	3,42%	2,42	73,22	73,22	73,22	73,22	104K	1
06/08/2024	-2,45%	-1,78	70,80	70,40	70,40	70,80	211	3
05/08/2024	-2,99%	-2,24	72,58	72,58	72,58	72,58	72	1
02/08/2024	0,00%	0,00	74,82	74,82	74,82	74,82	74	1
25/07/2024	-2,83%	-2,18	74,82	74,82	74,82	74,82	835K	5
23/07/2024	1,45%	1,10	77,00	76,80	76,80	78,60	193K	3
22/07/2024	2,92%	2,15	75,90	75,90	75,90	75,90	70K	1
18/07/2024	-0,42%	-0,31	73,75	75,15	73,75	75,15	1M	9
17/07/2024	-0,68%	-0,51	74,06	74,06	74,06	74,06	693K	4
16/07/2024	3,14%	2,27	74,57	74,57	74,57	74,57	698K	5
15/07/2024	2,26%	1,60	72,30	72,30	72,30	72,30	763K	5
12/07/2024	-1,64%	-1,18	70,70	70,70	70,70	70,70	282	1
11/07/2024	3,32%	2,31	71,88	71,31	71,31	71,88	760K	6
15/04/2024	-2,08%	-1,48	69,57	69,57	69,57	69,57	168K	1
12/04/2024	1,07%	0,75	71,05	71,05	71,05	71,05	28K	1
10/04/2024	-2,58%	-1,86	70,30	70,30	70,30	70,30	37K	2
08/04/2024	-2,49%	-1,84	72,16	74,00	72,16	74,00	24K	2
02/04/2024	2,78%	2,00	74,00	74,00	74,00	74,00	56K	2
28/03/2024	-0,83%	-0,60	72,00	72,00	72,00	72,00	54K	1
26/03/2024	0,00%	0,00	72,60	72,60	72,60	72,60	54K	1
25/03/2024	-	-	72,60	72,40	72,40	72,60	656K	2

Date,Open,High,Low,Close,Volume
22-Jan-25,100.00,100.01,100.00,100.01,15500
21-Jan-25,99.25,99.25,99.16,99.16,39963
17-Jan-25,98.00,98.00,98.00,98.00,11564
16-Jan-25,96.89,96.89,96.89,96.89,63269
15-Jan-25,95.71,95.71,95.59,95.59,9176
14-Jan-25,93.69,94.05,93.69,94.05,6375
13-Jan-25,92.44,92.44,92.44,92.44,3790
10-Jan-25,92.88,93.87,92.88,93.70,14422
08-Jan-25,92.88,93.94,92.88,93.94,5906
07-Jan-25,94.44,94.44,92.15,94.20,18626
06-Jan-25,95.12,95.22,95.12,95.22,20181
03-Jan-25,95.37,95.66,95.37,95.66,11835
02-Jan-25,94.72,95.09,94.67,95.09,12442
30-Dec-24,95.70,95.70,95.27,95.27,27733
27-Dec-24,96.99,97.30,96.99,97.30,27880
26-Dec-24,97.35,97.60,97.30,97.60,25211
23-Dec-24,97.56,97.56,97.20,97.20,15084
20-Dec-24,95.20,95.25,95.20,95.25,11519
19-Dec-24,95.60,95.81,95.60,95.81,31294
18-Dec-24,100.32,100.32,100.32,100.32,26484
17-Dec-24,98.90,98.96,98.90,98.96,34530
16-Dec-24,99.90,99.90,99.60,99.60,3288
13-Dec-24,98.44,98.70,98.44,98.70,30342
12-Dec-24,99.50,99.50,99.42,99.42,22875
11-Dec-24,99.60,99.63,99.60,99.63,32376
10-Dec-24,100.00,100.00,100.00,100.00,9800
09-Dec-24,102.50,102.60,102.50,102.60,15276
06-Dec-24,104.20,104.30,104.15,104.30,6152
05-Dec-24,103.50,103.60,103.50,103.60,15322
04-Dec-24,103.30,103.60,103.30,103.60,6626
03-Dec-24,104.50,104.50,103.10,103.10,11041
02-Dec-24,103.30,103.50,103.24,103.50,51421
29-Nov-24,101.80,101.80,101.80,101.80,7635
27-Nov-24,101.40,101.40,100.10,100.10,37843
26-Nov-24,99.30,100.18,99.30,100.18,25432
25-Nov-24,99.99,99.99,99.00,99.00,23386
22-Nov-24,98.00,98.41,98.00,98.41,30604
19-Nov-24,96.25,96.25,95.67,95.67,19714
18-Nov-24,96.75,96.75,96.75,96.75,55824
14-Nov-24,96.69,96.69,96.69,96.69,27943
13-Nov-24,96.34,96.34,96.34,96.34,28612
12-Nov-24,96.72,96.72,96.72,96.72,23309
11-Nov-24,99.30,99.30,98.34,98.34,21736
08-Nov-24,96.65,96.65,96.65,96.65,33344
07-Nov-24,96.35,96.75,96.35,96.75,8503
06-Nov-24,97.74,97.74,95.49,95.58,20744
05-Nov-24,92.88,92.89,92.25,92.25,12348
04-Nov-24,91.33,91.33,91.33,91.33,19179
01-Nov-24,92.61,93.53,92.61,93.53,13746
31-Oct-24,92.29,92.29,92.29,92.29,4891
30-Oct-24,92.97,92.97,92.97,92.97,2417
29-Oct-24,90.45,90.83,90.36,90.83,4076
28-Oct-24,89.46,89.82,89.46,89.82,1790
25-Oct-24,88.02,88.38,88.02,88.38,19879
24-Oct-24,87.00,87.00,87.00,87.00,6786
23-Oct-24,85.86,85.95,85.68,85.68,22986
22-Oct-24,87.66,87.66,87.66,87.66,4558
21-Oct-24,88.83,88.83,87.66,87.86,64248
18-Oct-24,87.39,88.97,87.39,88.97,17427
17-Oct-24,88.38,88.38,88.38,88.38,17234
16-Oct-24,88.20,88.50,87.57,88.50,22364
15-Oct-24,89.01,89.05,89.01,89.05,2078492
11-Oct-24,85.44,85.44,85.44,85.44,598
01-Oct-24,82.08,82.08,82.08,82.08,82
13-Sep-24,80.40,80.40,80.40,80.40,241
09-Sep-24,78.00,78.00,78.00,78.00,455130
06-Sep-24,78.92,79.30,78.90,79.30,460012
04-Sep-24,81.20,81.20,81.20,81.20,81
28-Aug-24,80.16,80.16,80.16,80.16,400
27-Aug-24,81.10,81.10,81.08,81.08,258790
19-Aug-24,77.00,77.70,77.00,77.70,326007
16-Aug-24,75.36,75.36,75.36,75.36,150
15-Aug-24,77.85,77.85,77.80,77.80,778177
07-Aug-24,73.22,73.22,73.22,73.22,103972
06-Aug-24,70.40,70.80,70.40,70.80,211
05-Aug-24,72.58,72.58,72.58,72.58,72
02-Aug-24,74.82,74.82,74.82,74.82,74
25-Jul-24,74.82,74.82,74.82,74.82,834991
23-Jul-24,76.80,78.60,76.80,77.00,193065
22-Jul-24,75.90,75.90,75.90,75.90,69828
18-Jul-24,75.15,75.15,73.75,73.75,1133997
17-Jul-24,74.06,74.06,74.06,74.06,693201
16-Jul-24,74.57,74.57,74.57,74.57,697975
15-Jul-24,72.30,72.30,72.30,72.30,762765
12-Jul-24,70.70,70.70,70.70,70.70,282
11-Jul-24,71.31,71.88,71.31,71.88,759702
15-Apr-24,69.57,69.57,69.57,69.57,167663
12-Apr-24,71.05,71.05,71.05,71.05,28064
10-Apr-24,70.30,70.30,70.30,70.30,36556
08-Apr-24,74.00,74.00,72.16,72.16,24488
02-Apr-24,74.00,74.00,74.00,74.00,55500
28-Mar-24,72.00,72.00,72.00,72.00,54000
26-Mar-24,72.60,72.60,72.60,72.60,54450
25-Mar-24,72.40,72.60,72.40,72.60,655670

*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: C1RH34