Cotação atual, histórico e gráfico do papel: C1TV34

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 C1TV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	0,98%	0,60	61,92	62,29	61,92	62,29	620	10
24/01/2022	-2,22%	-1,39	61,32	61,19	61,19	61,32	1K	3
21/01/2022	-2,31%	-1,48	62,71	62,69	62,69	63,20	347K	14
20/01/2022	-3,99%	-2,67	64,19	64,19	64,19	64,19	641	1
19/01/2022	-0,36%	-0,24	66,86	67,09	66,86	67,09	2K	2
18/01/2022	-0,81%	-0,55	67,10	66,00	66,00	67,10	737	2
17/01/2022	1,93%	1,28	67,65	67,56	67,55	67,65	473	6
14/01/2022	-1,95%	-1,32	66,37	66,37	66,37	66,37	1K	1
12/01/2022	1,04%	0,70	67,69	66,99	66,99	68,01	408K	11
11/01/2022	-1,49%	-1,01	66,99	66,99	66,99	66,99	1K	1
07/01/2022	0,01%	0,01	68,00	68,00	68,00	68,11	57K	5

05/01/2022	0,28%	0,19	67,99	67,99	67,99	67,99	92K	1
04/01/2022	3,80%	2,48	67,80	65,32	65,32	68,05	95K	3
03/01/2022	0,00%	0,00	65,32	65,32	65,32	65,32	391	1
30/12/2021	-3,81%	-2,59	65,32	65,83	65,32	66,02	314K	155
29/12/2021	1,49%	1,00	67,91	67,91	67,91	67,91	180K	1
28/12/2021	1,07%	0,71	66,91	66,70	66,70	66,91	10K	2
27/12/2021	-0,51%	-0,34	66,20	66,20	66,20	66,20	662	1
23/12/2021	2,65%	1,72	66,54	66,52	66,52	66,54	395K	4
22/12/2021	2,64%	1,67	64,82	64,82	64,82	64,82	139K	1
20/12/2021	-4,45%	-2,94	63,15	63,15	63,15	63,15	347K	20
17/12/2021	-1,20%	-0,80	66,09	66,09	66,09	66,09	396	1
16/12/2021	2,22%	1,45	66,89	66,87	66,87	66,98	48K	3
15/12/2021	-1,18%	-0,78	65,44	66,22	65,43	66,22	360K	12
13/12/2021	-1,90%	-1,28	66,22	66,36	66,15	66,36	529	8
10/12/2021	0,07%	0,05	67,50	67,50	67,45	67,50	680K	4
09/12/2021	1,90%	1,26	67,45	66,71	66,71	67,65	198K	5
08/12/2021	-2,45%	-1,66	66,19	66,19	66,19	66,19	1K	1
07/12/2021	0,89%	0,60	67,85	67,40	67,40	67,85	162K	2
06/12/2021	1,97%	1,30	67,25	66,60	66,60	67,25	1K	2
03/12/2021	0,58%	0,38	65,95	66,36	65,95	66,36	580K	4
02/12/2021	-0,09%	-0,06	65,57	64,00	64,00	65,76	2K	8
01/12/2021	2,80%	1,79	65,63	64,00	64,00	66,04	150K	131
30/11/2021	-2,80%	-1,84	63,84	64,12	63,52	64,12	2K	7
29/11/2021	-0,79%	-0,52	65,68	65,68	65,68	65,68	91K	1
26/11/2021	-1,65%	-1,11	66,20	65,38	65,38	66,23	4K	3
25/11/2021	0,13%	0,09	67,31	65,65	65,65	67,31	2K	3
23/11/2021	-0,28%	-0,19	67,22	66,99	66,72	67,73	6K	9
22/11/2021	0,85%	0,57	67,41	67,62	67,41	68,29	1K	3
19/11/2021	-1,85%	-1,26	66,84	66,84	66,84	66,84	7K	1
18/11/2021	1,34%	0,90	68,10	67,83	67,13	68,10	8K	14
17/11/2021	0,16%	0,11	67,20	67,40	66,43	67,40	150K	124
16/11/2021	0,98%	0,65	67,09	66,46	66,46	67,48	8K	6
12/11/2021	0,33%	0,22	66,44	66,22	65,21	66,44	8K	4
10/11/2021	0,64%	0,42	66,22	66,22	66,22	66,22	331	1
09/11/2021	0,06%	0,04	65,80	64,70	64,70	65,80	2K	3
08/11/2021	0,05%	0,03	65,76	64,94	64,94	66,00	7K	3
05/11/2021	-1,22%	-0,81	65,73	65,52	65,35	65,73	7K	4
04/11/2021	5,80%	3,65	66,54	64,68	64,68	66,90	133K	7
03/11/2021	2,88%	1,76	62,89	60,40	59,64	62,89	14K	7
01/11/2021	0,71%	0,43	61,13	61,19	61,13	61,19	367	2
29/10/2021	0,53%	0,32	60,70	60,80	60,69	61,04	4M	58
28/10/2021	0,94%	0,56	60,38	60,61	59,90	60,61	11K	3
26/10/2021	0,28%	0,17	59,82	59,94	59,82	59,94	66K	2
25/10/2021	-0,91%	-0,55	59,65	60,20	59,65	60,20	90K	2
22/10/2021	-1,44%	-0,88	60,20	61,08	60,20	61,74	153K	6
21/10/2021	-0,52%	-0,32	61,08	61,08	61,08	61,08	61	1
20/10/2021	0,99%	0,60	61,40	61,00	61,00	61,40	6K	2
19/10/2021	1,84%	1,10	60,80	59,88	59,88	60,80	163K	19
18/10/2021	0,00%	0,00	59,70	59,70	59,70	59,70	59	1
15/10/2021	-0,10%	-0,06	59,70	59,70	59,70	59,70	2K	1
14/10/2021	3,00%	1,74	59,76	58,68	58,68	59,76	72K	5
13/10/2021	-2,90%	-1,73	58,02	58,51	57,51	58,51	322K	11
11/10/2021	1,25%	0,74	59,75	59,75	59,75	59,75	597	1
08/10/2021	1,03%	0,60	59,01	58,92	58,63	59,64	478K	7
07/10/2021	0,71%	0,41	58,41	59,40	58,41	59,40	153K	45
06/10/2021	-2,26%	-1,34	58,00	58,00	58,00	58,00	1K	1
05/10/2021	0,82%	0,48	59,34	59,30	59,30	59,99	192K	6
04/10/2021	0,00%	0,00	58,86	58,86	58,86	59,39	710	4
01/10/2021	0,65%	0,38	58,86	57,16	57,16	58,86	256K	10
29/09/2021	-0,44%	-0,26	58,48	58,56	58,36	58,74	265K	13
28/09/2021	1,10%	0,64	58,74	58,74	58,59	58,74	66K	3
27/09/2021	2,25%	1,28	58,10	57,16	57,16	58,10	8K	5
24/09/2021	0,42%	0,24	56,82	56,57	56,57	56,82	566	2
23/09/2021	1,04%	0,58	56,58	56,46	56,30	56,58	57K	4
22/09/2021	2,23%	1,22	56,00	55,85	55,85	56,00	2K	2
21/09/2021	-0,35%	-0,19	54,78	55,38	54,55	55,38	20K	5
20/09/2021	-0,31%	-0,17	54,97	55,14	54,97	55,14	275K	2
17/09/2021	-2,75%	-1,56	55,14	55,05	54,85	55,14	263K	13
16/09/2021	0,53%	0,30	56,70	56,70	56,70	56,70	283	1
15/09/2021	0,53%	0,30	56,40	56,43	56,29	56,58	30K	5
14/09/2021	-0,53%	-0,30	56,10	56,10	56,10	56,10	1K	1
13/09/2021	-1,67%	-0,96	56,40	55,81	55,81	56,40	56K	4
10/09/2021	-1,21%	-0,70	57,36	57,10	57,10	57,36	6K	2
09/09/2021	-1,59%	-0,94	58,06	57,95	57,95	58,06	2K	2
08/09/2021	0,27%	0,16	59,00	58,22	58,22	59,00	253K	4
06/09/2021	0,48%	0,28	58,84	58,84	58,84	58,84	294	1
03/09/2021	0,41%	0,24	58,56	58,50	58,20	59,10	4M	383
02/09/2021	2,84%	1,61	58,32	57,80	57,80	58,62	4K	4
31/08/2021	-3,72%	-2,19	56,71	56,44	55,91	56,88	199K	12
27/08/2021	1,13%	0,66	58,90	58,90	58,90	58,90	294	1
26/08/2021	0,90%	0,52	58,24	58,24	58,24	58,24	6K	1
25/08/2021	2,58%	1,45	57,72	56,76	56,76	57,76	20K	5
24/08/2021	-1,30%	-0,74	56,27	56,04	56,00	56,27	11K	3
23/08/2021	0,04%	0,02	57,01	57,67	57,01	57,67	633	2
20/08/2021	-1,74%	-1,01	56,99	58,50	56,99	58,50	119K	3
19/08/2021	-3,43%	-2,06	58,00	58,00	58,00	58,00	145K	1
18/08/2021	-0,69%	-0,42	60,06	60,06	60,06	60,06	600	1
13/08/2021	0,20%	0,12	60,48	60,36	60,29	61,02	7K	5
12/08/2021	0,94%	0,56	60,36	59,60	59,50	60,36	88K	8
11/08/2021	-0,25%	-0,15	59,80	59,30	59,30	59,80	2K	2
09/08/2021	1,70%	1,00	59,95	58,95	58,95	59,95	7K	5
06/08/2021	7,34%	4,03	58,95	58,45	57,85	59,20	163K	9
04/08/2021	-2,71%	-1,53	54,92	54,92	54,92	54,92	274	1
03/08/2021	1,07%	0,60	56,45	56,27	56,27	56,45	844	2
30/07/2021	1,09%	0,60	55,85	55,15	55,15	55,85	13K	6
29/07/2021	-0,67%	-0,37	55,25	55,25	55,25	55,25	994	1
28/07/2021	0,94%	0,52	55,62	55,16	55,16	55,62	940	3
27/07/2021	0,60%	0,33	55,10	55,00	55,00	55,10	122K	2
26/07/2021	-0,60%	-0,33	54,77	55,10	54,51	55,10	5K	8
23/07/2021	0,36%	0,20	55,10	55,10	55,10	55,10	3K	1
21/07/2021	0,49%	0,27	54,90	55,87	54,90	55,87	553	2
20/07/2021	1,45%	0,78	54,63	54,18	54,18	54,63	391K	7
16/07/2021	-2,00%	-1,10	53,85	53,50	53,50	53,85	6K	3
15/07/2021	0,20%	0,11	54,95	54,95	54,95	54,95	54	1
14/07/2021	-2,54%	-1,43	54,84	54,64	54,43	54,84	308K	11
13/07/2021	-2,31%	-1,33	56,27	56,27	56,27	56,27	182K	2
12/07/2021	1,37%	0,78	57,60	57,36	57,36	57,60	861	2
08/07/2021	-1,32%	-0,76	56,82	56,25	56,25	56,82	58K	5
06/07/2021	1,23%	0,70	57,58	57,15	57,15	57,58	9K	3
05/07/2021	0,67%	0,38	56,88	55,97	55,97	56,88	452	2
01/07/2021	1,62%	0,90	56,50	56,20	56,20	56,50	30K	3
30/06/2021	0,27%	0,15	55,60	55,60	55,60	55,60	278	1
29/06/2021	0,91%	0,50	55,45	55,45	55,45	55,45	221	1
28/06/2021	0,83%	0,45	54,95	54,95	54,95	54,95	55K	1
23/06/2021	-0,18%	-0,10	54,50	54,50	54,50	54,50	60K	1
21/06/2021	0,09%	0,05	54,60	55,20	54,60	55,20	197K	5
18/06/2021	-1,45%	-0,80	54,55	54,55	54,55	54,55	2K	2
16/06/2021	-1,86%	-1,05	55,35	55,14	55,10	55,37	493K	16
15/06/2021	0,89%	0,50	56,40	56,14	56,14	56,40	477K	13
14/06/2021	-1,96%	-1,12	55,90	56,50	55,50	56,50	500K	12
11/06/2021	-1,01%	-0,58	57,02	57,45	56,85	57,45	148K	12
10/06/2021	-0,95%	-0,55	57,60	57,60	57,60	57,60	57	1
08/06/2021	-	-	58,15	57,80	57,80	58,32	4K	4

Date,Open,High,Low,Close,Volume
25-Jan-22,62.29,62.29,61.92,61.92,620
24-Jan-22,61.19,61.32,61.19,61.32,1040
21-Jan-22,62.69,63.20,62.69,62.71,347252
20-Jan-22,64.19,64.19,64.19,64.19,641
19-Jan-22,67.09,67.09,66.86,66.86,1673
18-Jan-22,66.00,67.10,66.00,67.10,737
17-Jan-22,67.56,67.65,67.55,67.65,473
14-Jan-22,66.37,66.37,66.37,66.37,1128
12-Jan-22,66.99,68.01,66.99,67.69,407754
11-Jan-22,66.99,66.99,66.99,66.99,1339
07-Jan-22,68.00,68.11,68.00,68.00,57153
05-Jan-22,67.99,67.99,67.99,67.99,92466
04-Jan-22,65.32,68.05,65.32,67.80,94875
03-Jan-22,65.32,65.32,65.32,65.32,391
30-Dec-21,65.83,66.02,65.32,65.32,313867
29-Dec-21,67.91,67.91,67.91,67.91,179961
28-Dec-21,66.70,66.91,66.70,66.91,10138
27-Dec-21,66.20,66.20,66.20,66.20,662
23-Dec-21,66.52,66.54,66.52,66.54,395137
22-Dec-21,64.82,64.82,64.82,64.82,138714
20-Dec-21,63.15,63.15,63.15,63.15,347325
17-Dec-21,66.09,66.09,66.09,66.09,396
16-Dec-21,66.87,66.98,66.87,66.89,47746
15-Dec-21,66.22,66.22,65.43,65.44,360117
13-Dec-21,66.36,66.36,66.15,66.22,529
10-Dec-21,67.50,67.50,67.45,67.50,680150
09-Dec-21,66.71,67.65,66.71,67.45,197872
08-Dec-21,66.19,66.19,66.19,66.19,1323
07-Dec-21,67.40,67.85,67.40,67.85,161805
06-Dec-21,66.60,67.25,66.60,67.25,1005
03-Dec-21,66.36,66.36,65.95,65.95,580034
02-Dec-21,64.00,65.76,64.00,65.57,1957
01-Dec-21,64.00,66.04,64.00,65.63,150408
30-Nov-21,64.12,64.12,63.52,63.84,1909
29-Nov-21,65.68,65.68,65.68,65.68,91295
26-Nov-21,65.38,66.23,65.38,66.20,3608
25-Nov-21,65.65,67.31,65.65,67.31,1715
23-Nov-21,66.99,67.73,66.72,67.22,6398
22-Nov-21,67.62,68.29,67.41,67.41,1152
19-Nov-21,66.84,66.84,66.84,66.84,6684
18-Nov-21,67.83,68.10,67.13,68.10,8193
17-Nov-21,67.40,67.40,66.43,67.20,149731
16-Nov-21,66.46,67.48,66.46,67.09,8185
12-Nov-21,66.22,66.44,65.21,66.44,7966
10-Nov-21,66.22,66.22,66.22,66.22,331
09-Nov-21,64.70,65.80,64.70,65.80,1626
08-Nov-21,64.94,66.00,64.94,65.76,7123
05-Nov-21,65.52,65.73,65.35,65.73,6769
04-Nov-21,64.68,66.90,64.68,66.54,133202
03-Nov-21,60.40,62.89,59.64,62.89,13795
01-Nov-21,61.19,61.19,61.13,61.13,367
29-Oct-21,60.80,61.04,60.69,60.70,4259674
28-Oct-21,60.61,60.61,59.90,60.38,10548
26-Oct-21,59.94,59.94,59.82,59.82,65814
25-Oct-21,60.20,60.20,59.65,59.65,89535
22-Oct-21,61.08,61.74,60.20,60.20,153419
21-Oct-21,61.08,61.08,61.08,61.08,61
20-Oct-21,61.00,61.40,61.00,61.40,6120
19-Oct-21,59.88,60.80,59.88,60.80,162693
18-Oct-21,59.70,59.70,59.70,59.70,59
15-Oct-21,59.70,59.70,59.70,59.70,1910
14-Oct-21,58.68,59.76,58.68,59.76,72468
13-Oct-21,58.51,58.51,57.51,58.02,322490
11-Oct-21,59.75,59.75,59.75,59.75,597
08-Oct-21,58.92,59.64,58.63,59.01,478335
07-Oct-21,59.40,59.40,58.41,58.41,152671
06-Oct-21,58.00,58.00,58.00,58.00,1044
05-Oct-21,59.30,59.99,59.30,59.34,192294
04-Oct-21,58.86,59.39,58.86,58.86,710
01-Oct-21,57.16,58.86,57.16,58.86,255532
29-Sep-21,58.56,58.74,58.36,58.48,265045
28-Sep-21,58.74,58.74,58.59,58.74,66211
27-Sep-21,57.16,58.10,57.16,58.10,8278
24-Sep-21,56.57,56.82,56.57,56.82,566
23-Sep-21,56.46,56.58,56.30,56.58,56865
22-Sep-21,55.85,56.00,55.85,56.00,1676
21-Sep-21,55.38,55.38,54.55,54.78,19855
20-Sep-21,55.14,55.14,54.97,54.97,274960
17-Sep-21,55.05,55.14,54.85,55.14,262525
16-Sep-21,56.70,56.70,56.70,56.70,283
15-Sep-21,56.43,56.58,56.29,56.40,29780
14-Sep-21,56.10,56.10,56.10,56.10,1122
13-Sep-21,55.81,56.40,55.81,56.40,56156
10-Sep-21,57.10,57.36,57.10,57.36,5793
09-Sep-21,57.95,58.06,57.95,58.06,1854
08-Sep-21,58.22,59.00,58.22,59.00,252785
06-Sep-21,58.84,58.84,58.84,58.84,294
03-Sep-21,58.50,59.10,58.20,58.56,3696306
02-Sep-21,57.80,58.62,57.80,58.32,3886
31-Aug-21,56.44,56.88,55.91,56.71,198785
27-Aug-21,58.90,58.90,58.90,58.90,294
26-Aug-21,58.24,58.24,58.24,58.24,5824
25-Aug-21,56.76,57.76,56.76,57.72,20145
24-Aug-21,56.04,56.27,56.00,56.27,11229
23-Aug-21,57.67,57.67,57.01,57.01,633
20-Aug-21,58.50,58.50,56.99,56.99,118549
19-Aug-21,58.00,58.00,58.00,58.00,145000
18-Aug-21,60.06,60.06,60.06,60.06,600
13-Aug-21,60.36,61.02,60.29,60.48,6767
12-Aug-21,59.60,60.36,59.50,60.36,88342
11-Aug-21,59.30,59.80,59.30,59.80,1613
09-Aug-21,58.95,59.95,58.95,59.95,6595
06-Aug-21,58.45,59.20,57.85,58.95,162514
04-Aug-21,54.92,54.92,54.92,54.92,274
03-Aug-21,56.27,56.45,56.27,56.45,844
30-Jul-21,55.15,55.85,55.15,55.85,12719
29-Jul-21,55.25,55.25,55.25,55.25,994
28-Jul-21,55.16,55.62,55.16,55.62,940
27-Jul-21,55.00,55.10,55.00,55.10,121880
26-Jul-21,55.10,55.10,54.51,54.77,4812
23-Jul-21,55.10,55.10,55.10,55.10,2755
21-Jul-21,55.87,55.87,54.90,54.90,553
20-Jul-21,54.18,54.63,54.18,54.63,390645
16-Jul-21,53.50,53.85,53.50,53.85,5780
15-Jul-21,54.95,54.95,54.95,54.95,54
14-Jul-21,54.64,54.84,54.43,54.84,308414
13-Jul-21,56.27,56.27,56.27,56.27,182314
12-Jul-21,57.36,57.60,57.36,57.60,861
08-Jul-21,56.25,56.82,56.25,56.82,57942
06-Jul-21,57.15,57.58,57.15,57.58,8595
05-Jul-21,55.97,56.88,55.97,56.88,452
01-Jul-21,56.20,56.50,56.20,56.50,29511
30-Jun-21,55.60,55.60,55.60,55.60,278
29-Jun-21,55.45,55.45,55.45,55.45,221
28-Jun-21,54.95,54.95,54.95,54.95,54950
23-Jun-21,54.50,54.50,54.50,54.50,59950
21-Jun-21,55.20,55.20,54.60,54.60,196645
18-Jun-21,54.55,54.55,54.55,54.55,1636
16-Jun-21,55.14,55.37,55.10,55.35,493191
15-Jun-21,56.14,56.40,56.14,56.40,477472
14-Jun-21,56.50,56.50,55.50,55.90,499911
11-Jun-21,57.45,57.45,56.85,57.02,148356
10-Jun-21,57.60,57.60,57.60,57.60,57
08-Jun-21,57.80,58.32,57.80,58.15,4342

*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: C1TV34

cotações, gráficos e mais...