Cotação atual, histórico e gráfico do papel: C1RR34

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 C1RR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2025	-0,81%	-0,62	75,46	75,46	75,46	75,46	377	1
12/11/2025	-0,63%	-0,48	76,08	76,08	76,08	76,08	836	1
10/11/2025	0,21%	0,16	76,56	76,56	76,56	76,56	100K	2
06/11/2025	-0,13%	-0,10	76,40	76,40	76,40	76,80	459	3
05/11/2025	-0,65%	-0,50	76,50	76,90	76,50	76,90	230	3
04/11/2025	-0,52%	-0,40	77,00	77,30	77,00	77,30	231	3
03/11/2025	-3,73%	-3,00	77,40	79,80	77,40	79,80	552	7

31/10/2025	-0,69%	-0,56	80,40	79,68	79,68	80,40	480	2
30/10/2025	3,78%	2,95	80,96	80,08	80,08	81,04	242	3
27/10/2025	1,09%	0,84	78,01	78,24	78,01	80,00	556	5
24/10/2025	-1,27%	-0,99	77,17	77,70	77,17	77,70	4K	2
22/10/2025	2,71%	2,06	78,16	80,88	78,16	80,88	4K	2
17/10/2025	-3,23%	-2,54	76,10	76,50	76,10	76,50	1K	5
15/10/2025	-0,46%	-0,36	78,64	78,64	78,16	78,64	392	3
14/10/2025	1,94%	1,50	79,00	77,20	76,70	79,00	704	4
13/10/2025	-1,40%	-1,10	77,50	77,90	77,50	77,90	856	3
10/10/2025	0,46%	0,36	78,60	78,60	78,60	78,60	786	1
09/10/2025	-2,20%	-1,76	78,24	79,50	77,70	79,50	1K	10
08/10/2025	0,40%	0,32	80,00	78,30	78,30	80,00	238	3
03/10/2025	0,61%	0,48	79,68	79,84	79,68	79,84	2K	2
01/10/2025	0,41%	0,32	79,20	79,20	79,20	79,20	79	1
30/09/2025	0,61%	0,48	78,88	78,88	78,88	78,88	157	1
29/09/2025	-0,41%	-0,32	78,40	78,70	78,40	78,70	314	4
26/09/2025	-2,09%	-1,68	78,72	78,72	78,72	78,72	8K	1
23/09/2025	0,00%	0,00	80,40	80,40	80,40	80,40	80	1
22/09/2025	-1,28%	-1,04	80,40	80,40	80,40	80,40	804	1
18/09/2025	-0,50%	-0,41	81,44	81,44	81,44	81,44	81	1
17/09/2025	0,70%	0,57	81,85	81,85	81,85	81,85	818	1
16/09/2025	-3,70%	-3,12	81,28	81,28	81,28	81,28	2K	2
11/09/2025	-1,29%	-1,10	84,40	84,40	84,40	84,40	84	1
10/09/2025	-0,41%	-0,35	85,50	87,03	85,50	87,03	779	4
09/09/2025	-0,64%	-0,55	85,85	86,25	85,85	86,25	258	3
04/09/2025	0,00%	0,00	86,40	86,75	86,40	86,75	346	4
02/09/2025	-3,36%	-3,00	86,40	86,22	86,22	86,40	10K	2
28/08/2025	-2,08%	-1,90	89,40	90,96	89,40	90,96	16K	11
27/08/2025	1,85%	1,66	91,30	91,90	91,30	91,90	458	5
26/08/2025	-0,18%	-0,16	89,64	89,64	89,64	89,64	1K	1
25/08/2025	-2,08%	-1,91	89,80	90,55	89,80	90,55	1K	8
22/08/2025	2,70%	2,41	91,71	91,71	91,71	91,71	91	1
21/08/2025	-16,05%	-17,07	89,30	89,60	89,30	89,60	447	5
29/07/2025	0,00%	0,00	106,37	106,37	106,37	106,37	744	1
22/07/2025	1,61%	1,69	106,37	106,23	105,70	106,37	13K	10
16/07/2025	1,53%	1,58	104,68	104,68	104,68	104,68	942	1
07/07/2025	0,78%	0,80	103,10	103,10	103,10	103,10	927	1
01/07/2025	1,99%	2,00	102,30	102,30	102,30	102,30	818	1
27/06/2025	0,00%	0,00	100,30	100,30	100,30	100,30	501	1
26/06/2025	0,50%	0,50	100,30	101,00	100,30	101,00	502	2
25/06/2025	0,30%	0,30	99,80	99,80	99,80	99,80	299	1
24/06/2025	-0,50%	-0,50	99,50	98,90	98,90	99,50	396	2
16/06/2025	0,00%	0,00	100,00	100,00	100,00	100,00	1000	1
13/06/2025	-0,62%	-0,62	100,00	100,00	100,00	100,00	1000	1
11/06/2025	1,68%	1,66	100,62	100,62	100,62	100,62	201	1
26/05/2025	-4,90%	-5,10	98,96	101,98	98,96	101,98	299	2
21/05/2025	2,83%	2,86	104,06	104,06	104,06	104,06	416	1
08/05/2025	1,17%	1,17	101,20	100,00	100,00	101,20	703	3
06/05/2025	-0,67%	-0,67	100,03	101,43	100,03	101,43	401	2
05/05/2025	18,65%	15,83	100,70	100,40	100,40	100,70	1K	4
23/04/2025	-0,25%	-0,21	84,87	85,41	84,87	85,50	2K	3
22/04/2025	-2,64%	-2,31	85,08	84,48	84,48	85,08	4K	3
17/04/2025	-0,72%	-0,63	87,39	87,39	87,39	87,39	262	1
16/04/2025	-1,21%	-1,08	88,02	87,40	87,40	88,20	3K	3
15/04/2025	1,75%	1,53	89,10	89,38	89,10	89,38	267	3
14/04/2025	2,31%	1,98	87,57	87,57	87,57	87,57	2K	1
10/04/2025	1,12%	0,95	85,59	87,66	85,59	87,66	4K	2
07/04/2025	1,78%	1,48	84,64	81,15	81,15	84,64	73K	4
04/04/2025	-7,60%	-6,84	83,16	83,16	83,16	83,16	582	1
31/03/2025	-4,21%	-3,96	90,00	90,00	90,00	90,00	900	1
21/03/2025	-0,99%	-0,94	93,96	93,96	93,96	93,96	469	1
20/03/2025	1,58%	1,48	94,90	95,10	94,90	95,10	1K	3
13/03/2025	-2,90%	-2,79	93,42	93,42	93,42	93,42	373	1
07/03/2025	-1,83%	-1,79	96,21	96,21	96,21	96,21	96	1
26/02/2025	0,92%	0,89	98,00	98,00	98,00	98,00	3K	1
24/02/2025	-3,46%	-3,48	97,11	97,11	97,11	97,11	3K	1
27/01/2025	-4,38%	-4,61	100,59	100,59	100,59	100,59	100	1
16/01/2025	2,64%	2,71	105,20	105,20	105,20	105,20	105	1
09/01/2025	-3,45%	-3,66	102,49	100,00	100,00	104,34	2K	4
06/01/2025	-0,23%	-0,24	106,15	106,15	106,15	106,15	1K	1
26/12/2024	-2,84%	-3,11	106,39	105,85	105,85	106,39	424	2
10/12/2024	-4,15%	-4,74	109,50	109,50	109,50	109,50	34K	2
03/12/2024	-1,75%	-2,04	114,24	114,24	114,24	114,24	3K	1
02/12/2024	-0,41%	-0,48	116,28	116,28	116,28	116,28	232	2
29/11/2024	0,46%	0,53	116,76	116,76	116,76	116,76	116	1
28/11/2024	3,80%	4,25	116,23	116,23	116,23	116,23	929	1
26/11/2024	-2,30%	-2,64	111,98	111,87	111,87	111,98	1K	2
25/11/2024	5,04%	5,50	114,62	113,68	113,68	114,62	1K	3
22/11/2024	-1,78%	-1,98	109,12	109,12	109,12	109,12	218	1
12/11/2024	1,41%	1,54	111,10	107,36	107,36	111,10	35K	2
11/11/2024	-5,71%	-6,64	109,56	116,02	109,56	116,02	2K	4
21/10/2024	0,87%	1,00	116,20	117,03	116,00	117,03	24K	5
18/10/2024	-1,40%	-1,64	115,20	115,20	115,20	115,20	576	1
17/10/2024	1,00%	1,16	116,84	116,84	116,84	116,84	116	1
16/10/2024	-0,07%	-0,08	115,68	115,68	115,68	115,68	115	1
15/10/2024	1,48%	1,69	115,76	115,76	115,76	115,76	12K	1
11/10/2024	-0,11%	-0,13	114,07	114,07	114,07	114,07	570	1
09/10/2024	17,25%	16,80	114,20	112,76	112,44	114,20	34K	16
06/09/2024	-3,08%	-3,10	97,40	97,40	97,40	97,40	1K	1
30/08/2024	4,87%	4,67	100,50	101,47	100,50	101,47	10K	2
21/08/2024	3,58%	3,31	95,83	94,50	94,50	95,83	190	2
16/08/2024	1,88%	1,71	92,52	92,52	92,52	92,52	92	1
06/08/2024	-0,43%	-0,39	90,81	90,81	90,81	90,81	12K	1
05/08/2024	0,03%	0,03	91,20	91,20	91,20	91,20	91	1
02/08/2024	-6,54%	-6,38	91,17	90,90	90,90	91,17	272	2
31/07/2024	15,43%	13,04	97,55	97,55	97,55	97,55	97	1
09/07/2024	-4,67%	-4,14	84,51	84,51	84,51	84,51	84	1
02/07/2024	0,72%	0,63	88,65	88,65	88,65	88,65	354	1
28/06/2024	3,71%	3,15	88,02	89,37	88,02	89,37	266	3
21/06/2024	-4,08%	-3,61	84,87	86,00	84,87	86,00	595	3
18/06/2024	1,14%	1,00	88,48	88,48	88,48	88,48	884	1
17/06/2024	3,40%	2,88	87,48	87,48	87,48	87,48	87	1
14/06/2024	2,42%	2,00	84,60	84,40	84,40	84,60	169	2
31/05/2024	-1,10%	-0,92	82,60	83,00	82,60	83,00	165	2
20/05/2024	0,75%	0,62	83,52	83,52	83,52	83,52	83	1
17/05/2024	-0,48%	-0,40	82,90	83,20	82,90	83,20	166	2
14/05/2024	-1,30%	-1,10	83,30	83,30	83,30	83,30	83	1
13/05/2024	0,00%	0,00	84,40	84,40	84,40	84,40	1K	1
10/05/2024	4,71%	3,80	84,40	84,40	84,40	84,40	506	2
30/04/2024	4,95%	3,80	80,60	81,00	80,60	81,00	161	2
26/04/2024	1,96%	1,48	76,80	76,80	76,80	76,80	1K	1
25/04/2024	6,32%	4,48	75,32	75,50	75,32	75,50	33K	2
23/04/2024	0,20%	0,14	70,84	70,84	70,84	70,84	354	1
22/04/2024	1,43%	1,00	70,70	70,70	70,70	70,70	707	1
19/04/2024	-4,72%	-3,45	69,70	69,70	69,70	69,70	28K	1
15/04/2024	1,26%	0,91	73,15	73,15	73,15	73,15	73	1
28/03/2024	1,88%	1,33	72,24	72,50	72,20	72,50	1K	3
26/03/2024	-2,13%	-1,54	70,91	70,91	70,91	70,91	70	1
22/03/2024	-3,14%	-2,35	72,45	72,70	72,45	72,70	145	2
21/03/2024	5,17%	3,68	74,80	74,34	74,34	74,80	18K	3
18/03/2024	-1,02%	-0,73	71,12	71,12	71,12	71,12	142	1
15/03/2024	0,83%	0,59	71,85	72,15	71,85	72,15	144	2
11/03/2024	-2,65%	-1,94	71,26	71,26	71,26	71,26	570	1
08/03/2024	1,04%	0,75	73,20	71,00	71,00	73,20	144	2
06/03/2024	2,99%	2,10	72,45	72,45	72,00	72,45	7K	4
04/03/2024	6,46%	4,27	70,35	70,35	70,35	70,35	70	1
22/02/2024	-	-	66,08	66,08	66,08	66,08	3K	1

Date,Open,High,Low,Close,Volume
13-Nov-25,75.46,75.46,75.46,75.46,377
12-Nov-25,76.08,76.08,76.08,76.08,836
10-Nov-25,76.56,76.56,76.56,76.56,99528
06-Nov-25,76.40,76.80,76.40,76.40,459
05-Nov-25,76.90,76.90,76.50,76.50,230
04-Nov-25,77.30,77.30,77.00,77.00,231
03-Nov-25,79.80,79.80,77.40,77.40,552
31-Oct-25,79.68,80.40,79.68,80.40,480
30-Oct-25,80.08,81.04,80.08,80.96,242
27-Oct-25,78.24,80.00,78.01,78.01,556
24-Oct-25,77.70,77.70,77.17,77.17,3936
22-Oct-25,80.88,80.88,78.16,78.16,4041
17-Oct-25,76.50,76.50,76.10,76.10,1067
15-Oct-25,78.64,78.64,78.16,78.64,392
14-Oct-25,77.20,79.00,76.70,79.00,704
13-Oct-25,77.90,77.90,77.50,77.50,856
10-Oct-25,78.60,78.60,78.60,78.60,786
09-Oct-25,79.50,79.50,77.70,78.24,1488
08-Oct-25,78.30,80.00,78.30,80.00,238
03-Oct-25,79.84,79.84,79.68,79.68,1516
01-Oct-25,79.20,79.20,79.20,79.20,79
30-Sep-25,78.88,78.88,78.88,78.88,157
29-Sep-25,78.70,78.70,78.40,78.40,314
26-Sep-25,78.72,78.72,78.72,78.72,7872
23-Sep-25,80.40,80.40,80.40,80.40,80
22-Sep-25,80.40,80.40,80.40,80.40,804
18-Sep-25,81.44,81.44,81.44,81.44,81
17-Sep-25,81.85,81.85,81.85,81.85,818
16-Sep-25,81.28,81.28,81.28,81.28,1625
11-Sep-25,84.40,84.40,84.40,84.40,84
10-Sep-25,87.03,87.03,85.50,85.50,779
09-Sep-25,86.25,86.25,85.85,85.85,258
04-Sep-25,86.75,86.75,86.40,86.40,346
02-Sep-25,86.22,86.40,86.22,86.40,9502
28-Aug-25,90.96,90.96,89.40,89.40,15919
27-Aug-25,91.90,91.90,91.30,91.30,458
26-Aug-25,89.64,89.64,89.64,89.64,1254
25-Aug-25,90.55,90.55,89.80,89.80,1174
22-Aug-25,91.71,91.71,91.71,91.71,91
21-Aug-25,89.60,89.60,89.30,89.30,447
29-Jul-25,106.37,106.37,106.37,106.37,744
22-Jul-25,106.23,106.37,105.70,106.37,13250
16-Jul-25,104.68,104.68,104.68,104.68,942
07-Jul-25,103.10,103.10,103.10,103.10,927
01-Jul-25,102.30,102.30,102.30,102.30,818
27-Jun-25,100.30,100.30,100.30,100.30,501
26-Jun-25,101.00,101.00,100.30,100.30,502
25-Jun-25,99.80,99.80,99.80,99.80,299
24-Jun-25,98.90,99.50,98.90,99.50,396
16-Jun-25,100.00,100.00,100.00,100.00,1000
13-Jun-25,100.00,100.00,100.00,100.00,1000
11-Jun-25,100.62,100.62,100.62,100.62,201
26-May-25,101.98,101.98,98.96,98.96,299
21-May-25,104.06,104.06,104.06,104.06,416
08-May-25,100.00,101.20,100.00,101.20,703
06-May-25,101.43,101.43,100.03,100.03,401
05-May-25,100.40,100.70,100.40,100.70,1407
23-Apr-25,85.41,85.50,84.87,84.87,1709
22-Apr-25,84.48,85.08,84.48,85.08,3898
17-Apr-25,87.39,87.39,87.39,87.39,262
16-Apr-25,87.40,88.20,87.40,88.02,3262
15-Apr-25,89.38,89.38,89.10,89.10,267
14-Apr-25,87.57,87.57,87.57,87.57,2101
10-Apr-25,87.66,87.66,85.59,85.59,4158
07-Apr-25,81.15,84.64,81.15,84.64,73119
04-Apr-25,83.16,83.16,83.16,83.16,582
31-Mar-25,90.00,90.00,90.00,90.00,900
21-Mar-25,93.96,93.96,93.96,93.96,469
20-Mar-25,95.10,95.10,94.90,94.90,1236
13-Mar-25,93.42,93.42,93.42,93.42,373
07-Mar-25,96.21,96.21,96.21,96.21,96
26-Feb-25,98.00,98.00,98.00,98.00,3136
24-Feb-25,97.11,97.11,97.11,97.11,3107
27-Jan-25,100.59,100.59,100.59,100.59,100
16-Jan-25,105.20,105.20,105.20,105.20,105
09-Jan-25,100.00,104.34,100.00,102.49,2129
06-Jan-25,106.15,106.15,106.15,106.15,1061
26-Dec-24,105.85,106.39,105.85,106.39,424
10-Dec-24,109.50,109.50,109.50,109.50,34273
03-Dec-24,114.24,114.24,114.24,114.24,3198
02-Dec-24,116.28,116.28,116.28,116.28,232
29-Nov-24,116.76,116.76,116.76,116.76,116
28-Nov-24,116.23,116.23,116.23,116.23,929
26-Nov-24,111.87,111.98,111.87,111.98,1119
25-Nov-24,113.68,114.62,113.68,114.62,1143
22-Nov-24,109.12,109.12,109.12,109.12,218
12-Nov-24,107.36,111.10,107.36,111.10,34881
11-Nov-24,116.02,116.02,109.56,109.56,1826
21-Oct-24,117.03,117.03,116.00,116.20,23688
18-Oct-24,115.20,115.20,115.20,115.20,576
17-Oct-24,116.84,116.84,116.84,116.84,116
16-Oct-24,115.68,115.68,115.68,115.68,115
15-Oct-24,115.76,115.76,115.76,115.76,11576
11-Oct-24,114.07,114.07,114.07,114.07,570
09-Oct-24,112.76,114.20,112.44,114.20,33968
06-Sep-24,97.40,97.40,97.40,97.40,1071
30-Aug-24,101.47,101.47,100.50,100.50,10098
21-Aug-24,94.50,95.83,94.50,95.83,190
16-Aug-24,92.52,92.52,92.52,92.52,92
06-Aug-24,90.81,90.81,90.81,90.81,11805
05-Aug-24,91.20,91.20,91.20,91.20,91
02-Aug-24,90.90,91.17,90.90,91.17,272
31-Jul-24,97.55,97.55,97.55,97.55,97
09-Jul-24,84.51,84.51,84.51,84.51,84
02-Jul-24,88.65,88.65,88.65,88.65,354
28-Jun-24,89.37,89.37,88.02,88.02,266
21-Jun-24,86.00,86.00,84.87,84.87,595
18-Jun-24,88.48,88.48,88.48,88.48,884
17-Jun-24,87.48,87.48,87.48,87.48,87
14-Jun-24,84.40,84.60,84.40,84.60,169
31-May-24,83.00,83.00,82.60,82.60,165
20-May-24,83.52,83.52,83.52,83.52,83
17-May-24,83.20,83.20,82.90,82.90,166
14-May-24,83.30,83.30,83.30,83.30,83
13-May-24,84.40,84.40,84.40,84.40,1012
10-May-24,84.40,84.40,84.40,84.40,506
30-Apr-24,81.00,81.00,80.60,80.60,161
26-Apr-24,76.80,76.80,76.80,76.80,1152
25-Apr-24,75.50,75.50,75.32,75.32,33212
23-Apr-24,70.84,70.84,70.84,70.84,354
22-Apr-24,70.70,70.70,70.70,70.70,707
19-Apr-24,69.70,69.70,69.70,69.70,27880
15-Apr-24,73.15,73.15,73.15,73.15,73
28-Mar-24,72.50,72.50,72.20,72.24,1300
26-Mar-24,70.91,70.91,70.91,70.91,70
22-Mar-24,72.70,72.70,72.45,72.45,145
21-Mar-24,74.34,74.80,74.34,74.80,18363
18-Mar-24,71.12,71.12,71.12,71.12,142
15-Mar-24,72.15,72.15,71.85,71.85,144
11-Mar-24,71.26,71.26,71.26,71.26,570
08-Mar-24,71.00,73.20,71.00,73.20,144
06-Mar-24,72.45,72.45,72.00,72.45,7027
04-Mar-24,70.35,70.35,70.35,70.35,70
22-Feb-24,66.08,66.08,66.08,66.08,3304

*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: C1RR34