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
15/08/2025	-0,79%	-0,80	100,50	100,20	100,20	100,50	37K	4
13/08/2025	1,40%	1,40	101,30	101,30	101,30	101,30	4K	1
12/08/2025	2,88%	2,80	99,90	99,90	99,90	99,90	3K	1
11/08/2025	-1,82%	-1,80	97,10	97,10	97,10	97,10	1K	1
08/08/2025	2,80%	2,69	98,90	98,90	98,90	98,90	890	1
07/08/2025	7,65%	6,84	96,21	96,21	96,21	96,21	1K	1
06/08/2025	-0,10%	-0,09	89,37	89,37	89,37	89,37	3K	1

05/08/2025	-0,70%	-0,63	89,46	89,46	89,46	89,46	8K	1
04/08/2025	3,09%	2,70	90,09	90,09	90,09	90,09	2K	1
01/08/2025	-2,12%	-1,89	87,39	87,39	87,39	87,39	4K	1
31/07/2025	0,07%	0,06	89,28	89,28	89,28	89,28	357	1
30/07/2025	-1,26%	-1,14	89,22	89,22	89,22	89,22	624	1
29/07/2025	-1,28%	-1,17	90,36	90,36	90,36	90,36	6K	1
28/07/2025	-0,97%	-0,90	91,53	91,53	91,53	91,53	2K	1
25/07/2025	3,95%	3,51	92,43	91,64	91,64	92,43	6K	2
24/07/2025	-0,20%	-0,18	88,92	88,92	88,92	88,92	5K	1
23/07/2025	0,21%	0,19	89,10	89,10	89,10	89,10	7K	1
22/07/2025	2,08%	1,81	88,91	88,83	88,83	88,91	15K	2
21/07/2025	-0,33%	-0,29	87,10	87,10	87,10	87,10	14K	1
18/07/2025	2,21%	1,89	87,39	87,39	87,39	87,39	4K	1
17/07/2025	-0,73%	-0,63	85,50	85,50	85,50	85,50	3K	1
16/07/2025	-1,54%	-1,35	86,13	86,13	86,13	86,13	2K	1
15/07/2025	-1,32%	-1,17	87,48	87,48	87,48	87,48	4K	1
14/07/2025	0,89%	0,78	88,65	88,56	88,56	88,65	13K	2
11/07/2025	-1,68%	-1,50	87,87	87,87	87,87	87,87	5K	1
10/07/2025	2,27%	1,98	89,37	89,37	89,37	89,37	2K	1
09/07/2025	1,25%	1,08	87,39	87,39	87,39	87,39	9K	1
08/07/2025	0,77%	0,66	86,31	86,31	86,31	86,31	4K	1
07/07/2025	0,62%	0,53	85,65	85,65	85,65	85,65	35K	1
02/07/2025	-0,19%	-0,16	85,12	85,12	85,12	85,12	2K	1
01/07/2025	1,64%	1,38	85,28	85,28	85,28	85,28	1K	1
27/06/2025	2,89%	2,36	83,90	83,90	83,90	83,90	2K	1
26/06/2025	-0,74%	-0,61	81,54	81,60	81,54	81,60	30K	2
25/06/2025	-2,39%	-2,01	82,15	82,15	82,15	82,15	56K	1
24/06/2025	3,42%	2,78	84,16	84,16	84,16	84,16	6K	1
23/06/2025	0,52%	0,42	81,38	81,38	81,38	81,38	24K	1
20/06/2025	-1,36%	-1,12	80,96	80,96	80,96	80,96	8K	1
18/06/2025	0,20%	0,16	82,08	82,08	82,08	82,08	4K	1
17/06/2025	-0,87%	-0,72	81,92	81,92	81,92	81,92	4K	1
16/06/2025	-0,12%	-0,10	82,64	82,64	82,64	82,64	743	1
13/06/2025	-3,34%	-2,86	82,74	82,74	82,74	82,74	2K	1
12/06/2025	2,20%	1,84	85,60	85,60	85,60	85,60	1K	1
11/06/2025	-3,36%	-2,91	83,76	83,76	83,76	83,76	21K	1
10/06/2025	0,80%	0,69	86,67	86,67	86,67	86,67	260	1
09/06/2025	0,67%	0,57	85,98	85,98	85,98	85,98	687	1
06/06/2025	-1,15%	-0,99	85,41	85,41	85,41	85,41	1K	1
05/06/2025	0,33%	0,28	86,40	86,40	86,40	86,40	5K	1
04/06/2025	0,84%	0,72	86,12	86,12	86,12	86,12	3K	2
03/06/2025	-0,22%	-0,19	85,40	85,40	85,40	85,40	2K	1
02/06/2025	-1,25%	-1,08	85,59	85,59	85,59	85,59	3K	1
30/05/2025	0,21%	0,18	86,67	86,76	86,67	86,76	14K	2
29/05/2025	-1,83%	-1,61	86,49	86,49	86,49	86,49	3K	1
28/05/2025	-1,91%	-1,72	88,10	88,10	88,10	88,10	1K	1
27/05/2025	0,64%	0,57	89,82	89,46	89,46	89,82	12K	2
23/05/2025	-0,44%	-0,39	89,25	89,25	89,25	89,25	13K	1
22/05/2025	-0,64%	-0,58	89,64	89,64	89,64	89,64	10K	1
21/05/2025	-1,06%	-0,97	90,22	90,22	90,22	90,22	4K	1
20/05/2025	-1,82%	-1,69	91,19	91,19	91,19	91,19	17K	1
19/05/2025	-0,29%	-0,27	92,88	92,88	92,88	92,88	2K	1
16/05/2025	0,29%	0,27	93,15	93,15	93,15	93,15	7K	1
15/05/2025	1,76%	1,61	92,88	92,88	92,88	92,88	8K	1
14/05/2025	-0,67%	-0,62	91,27	91,27	91,27	91,27	10K	1
13/05/2025	-1,45%	-1,35	91,89	93,33	91,89	93,33	68K	3
12/05/2025	4,44%	3,96	93,24	93,24	93,24	93,24	745	1
09/05/2025	0,51%	0,45	89,28	89,28	89,28	89,28	2K	1
08/05/2025	-1,20%	-1,08	88,83	88,83	88,83	88,83	6K	1
06/05/2025	-2,41%	-2,22	89,91	89,01	88,83	89,91	56K	6
05/05/2025	-0,32%	-0,30	92,13	92,97	92,13	92,97	41K	4
02/05/2025	4,39%	3,89	92,43	92,43	92,43	92,43	7K	1
30/04/2025	1,11%	0,97	88,54	88,54	88,54	88,54	619	1
29/04/2025	0,54%	0,47	87,57	87,57	87,57	87,57	2K	1
28/04/2025	-0,33%	-0,29	87,10	87,10	87,10	87,10	609	1
25/04/2025	0,17%	0,15	87,39	87,57	87,39	87,57	10K	2
24/04/2025	3,96%	3,32	87,24	87,24	87,24	87,24	87	1
23/04/2025	2,47%	2,02	83,92	84,00	83,92	84,00	11K	2
22/04/2025	0,05%	0,04	81,90	80,32	80,32	81,90	4K	2
17/04/2025	-1,16%	-0,96	81,86	83,04	81,86	83,04	2K	2
16/04/2025	-1,62%	-1,36	82,82	82,82	82,82	82,82	2K	1
15/04/2025	-0,17%	-0,14	84,18	84,18	84,18	84,18	15K	1
14/04/2025	2,92%	2,39	84,32	84,00	84,00	84,32	3K	2
11/04/2025	0,45%	0,37	81,93	81,93	81,93	81,93	11K	1
10/04/2025	-5,43%	-4,68	81,56	81,56	81,56	81,56	2K	1
09/04/2025	8,45%	6,72	86,24	86,32	86,24	86,32	12K	2
08/04/2025	-1,24%	-1,00	79,52	79,52	79,52	79,52	36K	1
07/04/2025	2,29%	1,80	80,52	80,52	80,52	80,52	11K	1
04/04/2025	-3,84%	-3,14	78,72	78,72	78,72	78,72	51K	3
03/04/2025	-3,65%	-3,10	81,86	79,26	79,26	81,86	7K	3
02/04/2025	2,12%	1,76	84,96	84,96	84,96	84,96	6K	1
01/04/2025	-0,82%	-0,69	83,20	83,20	83,20	83,20	20K	1
31/03/2025	0,01%	0,01	83,89	83,52	83,52	83,89	22K	3
28/03/2025	-5,32%	-4,71	83,88	83,88	83,88	83,88	503	1
27/03/2025	-2,00%	-1,81	88,59	88,59	88,59	88,59	6K	1
26/03/2025	-2,57%	-2,38	90,40	90,40	90,40	90,40	10K	1
25/03/2025	-0,75%	-0,70	92,78	92,78	92,78	92,78	2K	1
24/03/2025	2,77%	2,52	93,48	93,48	93,48	93,48	3K	1
21/03/2025	-1,23%	-1,13	90,96	90,96	90,96	90,96	9K	1
20/03/2025	-0,85%	-0,79	92,09	92,09	92,09	92,09	19K	1
19/03/2025	2,08%	1,89	92,88	92,88	92,88	92,88	12K	2
18/03/2025	-1,33%	-1,23	90,99	91,08	90,99	91,08	24K	3
17/03/2025	-0,83%	-0,77	92,22	92,22	92,22	92,22	13K	1
14/03/2025	1,34%	1,23	92,99	92,99	92,99	92,99	3K	1
13/03/2025	-3,42%	-3,25	91,76	91,76	91,76	91,76	23K	1
12/03/2025	1,72%	1,61	95,01	95,01	95,01	95,01	11K	1
11/03/2025	-2,47%	-2,37	93,40	93,40	93,40	93,40	14K	1
06/03/2025	-2,18%	-2,13	95,77	95,70	95,70	95,77	25K	2
05/03/2025	-0,93%	-0,92	97,90	98,10	97,90	98,10	13K	21
28/02/2025	-1,22%	-1,22	98,82	98,82	98,82	98,82	39K	1
27/02/2025	1,63%	1,60	100,04	100,10	100,04	100,10	35K	2
26/02/2025	2,38%	2,29	98,44	98,44	98,44	98,44	23K	1
25/02/2025	-0,05%	-0,05	96,15	96,15	96,15	96,15	1K	1
24/02/2025	0,65%	0,62	96,20	96,30	96,20	96,30	12K	2
21/02/2025	-1,87%	-1,82	95,58	95,58	95,58	95,58	28K	1
20/02/2025	-3,22%	-3,24	97,40	97,00	97,00	97,40	4K	16
19/02/2025	-3,79%	-3,96	100,64	100,64	100,64	100,64	11K	1
18/02/2025	1,39%	1,43	104,60	104,60	104,60	104,60	9K	1
14/02/2025	1,39%	1,41	103,17	102,95	102,90	103,17	6K	22
13/02/2025	2,46%	2,44	101,76	101,76	101,76	101,76	6K	1
12/02/2025	0,61%	0,60	99,32	99,32	99,32	99,32	3K	1
11/02/2025	0,39%	0,38	98,72	98,72	98,72	98,72	52K	1
10/02/2025	-2,58%	-2,60	98,34	98,34	98,34	98,34	8K	1
07/02/2025	0,10%	0,10	100,94	100,94	100,94	100,94	62K	1
06/02/2025	4,07%	3,94	100,84	100,84	100,84	100,84	2K	1
05/02/2025	1,66%	1,58	96,90	96,93	96,90	96,93	141K	2
04/02/2025	0,67%	0,63	95,32	94,82	94,82	95,32	26K	11
03/02/2025	-1,80%	-1,74	94,69	95,55	94,69	95,55	11K	2
31/01/2025	-1,13%	-1,10	96,43	96,43	96,43	96,43	3K	1
30/01/2025	1,13%	1,09	97,53	97,75	97,53	97,75	8K	14
29/01/2025	-0,13%	-0,13	96,44	96,44	96,44	96,44	20K	1
28/01/2025	-0,90%	-0,88	96,57	96,57	96,57	96,57	24K	1
27/01/2025	-2,23%	-2,22	97,45	97,00	97,00	97,45	4K	10
24/01/2025	-0,08%	-0,08	99,67	100,00	99,67	100,00	2K	10
23/01/2025	-0,26%	-0,26	99,75	99,75	99,75	99,75	27K	1
22/01/2025	0,86%	0,85	100,01	100,00	100,00	100,01	16K	2
21/01/2025	-	-	99,16	99,25	99,16	99,25	40K	9

Date,Open,High,Low,Close,Volume
15-Aug-25,100.20,100.50,100.20,100.50,36920
13-Aug-25,101.30,101.30,101.30,101.30,3950
12-Aug-25,99.90,99.90,99.90,99.90,3496
11-Aug-25,97.10,97.10,97.10,97.10,1068
08-Aug-25,98.90,98.90,98.90,98.90,890
07-Aug-25,96.21,96.21,96.21,96.21,1154
06-Aug-25,89.37,89.37,89.37,89.37,3306
05-Aug-25,89.46,89.46,89.46,89.46,7872
04-Aug-25,90.09,90.09,90.09,90.09,1711
01-Aug-25,87.39,87.39,87.39,87.39,4194
31-Jul-25,89.28,89.28,89.28,89.28,357
30-Jul-25,89.22,89.22,89.22,89.22,624
29-Jul-25,90.36,90.36,90.36,90.36,6144
28-Jul-25,91.53,91.53,91.53,91.53,2105
25-Jul-25,91.64,92.43,91.64,92.43,5710
24-Jul-25,88.92,88.92,88.92,88.92,4801
23-Jul-25,89.10,89.10,89.10,89.10,7217
22-Jul-25,88.83,88.91,88.83,88.91,14839
21-Jul-25,87.10,87.10,87.10,87.10,14371
18-Jul-25,87.39,87.39,87.39,87.39,3757
17-Jul-25,85.50,85.50,85.50,85.50,2736
16-Jul-25,86.13,86.13,86.13,86.13,1550
15-Jul-25,87.48,87.48,87.48,87.48,3586
14-Jul-25,88.56,88.65,88.56,88.65,13287
11-Jul-25,87.87,87.87,87.87,87.87,4920
10-Jul-25,89.37,89.37,89.37,89.37,1966
09-Jul-25,87.39,87.39,87.39,87.39,9088
08-Jul-25,86.31,86.31,86.31,86.31,4401
07-Jul-25,85.65,85.65,85.65,85.65,35030
02-Jul-25,85.12,85.12,85.12,85.12,1957
01-Jul-25,85.28,85.28,85.28,85.28,1193
27-Jun-25,83.90,83.90,83.90,83.90,2349
26-Jun-25,81.60,81.60,81.54,81.54,30013
25-Jun-25,82.15,82.15,82.15,82.15,56272
24-Jun-25,84.16,84.16,84.16,84.16,5638
23-Jun-25,81.38,81.38,81.38,81.38,23844
20-Jun-25,80.96,80.96,80.96,80.96,8500
18-Jun-25,82.08,82.08,82.08,82.08,4021
17-Jun-25,81.92,81.92,81.92,81.92,3686
16-Jun-25,82.64,82.64,82.64,82.64,743
13-Jun-25,82.74,82.74,82.74,82.74,2316
12-Jun-25,85.60,85.60,85.60,85.60,1112
11-Jun-25,83.76,83.76,83.76,83.76,21358
10-Jun-25,86.67,86.67,86.67,86.67,260
09-Jun-25,85.98,85.98,85.98,85.98,687
06-Jun-25,85.41,85.41,85.41,85.41,1024
05-Jun-25,86.40,86.40,86.40,86.40,4752
04-Jun-25,86.12,86.12,86.12,86.12,2669
03-Jun-25,85.40,85.40,85.40,85.40,1878
02-Jun-25,85.59,85.59,85.59,85.59,2824
30-May-25,86.76,86.76,86.67,86.67,14396
29-May-25,86.49,86.49,86.49,86.49,3459
28-May-25,88.10,88.10,88.10,88.10,1233
27-May-25,89.46,89.82,89.46,89.82,11577
23-May-25,89.25,89.25,89.25,89.25,13209
22-May-25,89.64,89.64,89.64,89.64,10218
21-May-25,90.22,90.22,90.22,90.22,4330
20-May-25,91.19,91.19,91.19,91.19,16870
19-May-25,92.88,92.88,92.88,92.88,2043
16-May-25,93.15,93.15,93.15,93.15,6706
15-May-25,92.88,92.88,92.88,92.88,7523
14-May-25,91.27,91.27,91.27,91.27,10313
13-May-25,93.33,93.33,91.89,91.89,67918
12-May-25,93.24,93.24,93.24,93.24,745
09-May-25,89.28,89.28,89.28,89.28,1874
08-May-25,88.83,88.83,88.83,88.83,5773
06-May-25,89.01,89.91,88.83,89.91,56481
05-May-25,92.97,92.97,92.13,92.13,40591
02-May-25,92.43,92.43,92.43,92.43,7024
30-Apr-25,88.54,88.54,88.54,88.54,619
29-Apr-25,87.57,87.57,87.57,87.57,1838
28-Apr-25,87.10,87.10,87.10,87.10,609
25-Apr-25,87.57,87.57,87.39,87.39,10244
24-Apr-25,87.24,87.24,87.24,87.24,87
23-Apr-25,84.00,84.00,83.92,83.92,11421
22-Apr-25,80.32,81.90,80.32,81.90,4091
17-Apr-25,83.04,83.04,81.86,81.86,1557
16-Apr-25,82.82,82.82,82.82,82.82,1656
15-Apr-25,84.18,84.18,84.18,84.18,15068
14-Apr-25,84.00,84.32,84.00,84.32,2529
11-Apr-25,81.93,81.93,81.93,81.93,10896
10-Apr-25,81.56,81.56,81.56,81.56,1794
09-Apr-25,86.32,86.32,86.24,86.24,11737
08-Apr-25,79.52,79.52,79.52,79.52,35624
07-Apr-25,80.52,80.52,80.52,80.52,10950
04-Apr-25,78.72,78.72,78.72,78.72,50611
03-Apr-25,79.26,81.86,79.26,81.86,6828
02-Apr-25,84.96,84.96,84.96,84.96,5607
01-Apr-25,83.20,83.20,83.20,83.20,19801
31-Mar-25,83.52,83.89,83.52,83.89,22149
28-Mar-25,83.88,83.88,83.88,83.88,503
27-Mar-25,88.59,88.59,88.59,88.59,6024
26-Mar-25,90.40,90.40,90.40,90.40,10215
25-Mar-25,92.78,92.78,92.78,92.78,2133
24-Mar-25,93.48,93.48,93.48,93.48,3365
21-Mar-25,90.96,90.96,90.96,90.96,9186
20-Mar-25,92.09,92.09,92.09,92.09,19154
19-Mar-25,92.88,92.88,92.88,92.88,12445
18-Mar-25,91.08,91.08,90.99,90.99,23666
17-Mar-25,92.22,92.22,92.22,92.22,13371
14-Mar-25,92.99,92.99,92.99,92.99,2882
13-Mar-25,91.76,91.76,91.76,91.76,22664
12-Mar-25,95.01,95.01,95.01,95.01,10546
11-Mar-25,93.40,93.40,93.40,93.40,14103
06-Mar-25,95.70,95.77,95.70,95.77,24988
05-Mar-25,98.10,98.10,97.90,97.90,12829
28-Feb-25,98.82,98.82,98.82,98.82,38737
27-Feb-25,100.10,100.10,100.04,100.04,35120
26-Feb-25,98.44,98.44,98.44,98.44,22739
25-Feb-25,96.15,96.15,96.15,96.15,1153
24-Feb-25,96.30,96.30,96.20,96.20,11843
21-Feb-25,95.58,95.58,95.58,95.58,28387
20-Feb-25,97.00,97.40,97.00,97.40,3688
19-Feb-25,100.64,100.64,100.64,100.64,11171
18-Feb-25,104.60,104.60,104.60,104.60,8681
14-Feb-25,102.95,103.17,102.90,103.17,6285
13-Feb-25,101.76,101.76,101.76,101.76,6105
12-Feb-25,99.32,99.32,99.32,99.32,2582
11-Feb-25,98.72,98.72,98.72,98.72,51828
10-Feb-25,98.34,98.34,98.34,98.34,8063
07-Feb-25,100.94,100.94,100.94,100.94,62481
06-Feb-25,100.84,100.84,100.84,100.84,1512
05-Feb-25,96.93,96.93,96.90,96.90,141380
04-Feb-25,94.82,95.32,94.82,95.32,25731
03-Feb-25,95.55,95.55,94.69,94.69,11059
31-Jan-25,96.43,96.43,96.43,96.43,3278
30-Jan-25,97.75,97.75,97.53,97.53,8196
29-Jan-25,96.44,96.44,96.44,96.44,20059
28-Jan-25,96.57,96.57,96.57,96.57,24045
27-Jan-25,97.00,97.45,97.00,97.45,3893
24-Jan-25,100.00,100.00,99.67,99.67,1697
23-Jan-25,99.75,99.75,99.75,99.75,26533
22-Jan-25,100.00,100.01,100.00,100.01,15500
21-Jan-25,99.25,99.25,99.16,99.16,39963

*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