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
22/10/2025	-0,38%	-0,32	83,59	83,59	83,59	83,59	74K	2
21/10/2025	0,73%	0,61	83,91	83,91	83,91	83,91	74K	2
20/10/2025	0,35%	0,29	83,30	83,30	83,30	83,30	8K	1
17/10/2025	-1,18%	-0,99	83,01	83,01	83,01	83,01	83	1
16/10/2025	-0,59%	-0,50	84,00	84,00	84,00	84,00	84	1
15/10/2025	-1,05%	-0,90	84,50	84,78	84,50	84,78	929	2
14/10/2025	-0,23%	-0,20	85,40	85,75	85,40	85,75	940K	15

13/10/2025	1,43%	1,21	85,60	84,62	84,62	85,62	3K	3
09/10/2025	-2,19%	-1,89	84,39	84,64	84,39	84,64	2K	3
08/10/2025	-0,85%	-0,74	86,28	86,25	86,25	86,28	862	2
07/10/2025	1,65%	1,41	87,02	86,76	86,76	87,02	3K	2
06/10/2025	1,43%	1,21	85,61	85,01	85,01	85,61	513	2
03/10/2025	0,01%	0,01	84,40	83,85	83,85	84,40	1K	2
02/10/2025	3,15%	2,58	84,39	82,63	81,85	84,88	127K	15
01/10/2025	-8,92%	-8,01	81,81	88,02	81,81	88,02	5K	11
30/09/2025	-0,20%	-0,18	89,82	89,80	89,80	89,82	628	3
29/09/2025	-0,40%	-0,36	90,00	90,00	90,00	90,00	90	1
26/09/2025	0,40%	0,36	90,36	90,20	90,20	90,36	270	3
25/09/2025	-3,16%	-2,94	90,00	92,90	89,00	92,90	2K	6
24/09/2025	0,26%	0,24	92,94	92,94	92,94	92,94	68K	1
23/09/2025	-1,44%	-1,35	92,70	93,10	92,70	93,10	10K	2
22/09/2025	-0,29%	-0,27	94,05	94,05	94,05	94,05	470	1
19/09/2025	0,19%	0,18	94,32	94,32	94,32	94,32	94	1
18/09/2025	0,10%	0,09	94,14	94,05	94,05	94,30	659	3
17/09/2025	0,80%	0,75	94,05	94,05	94,05	94,05	94	1
15/09/2025	-4,50%	-4,40	93,30	94,24	92,40	95,00	4K	8
12/09/2025	-0,71%	-0,70	97,70	97,70	97,70	97,70	72K	1
09/09/2025	0,29%	0,28	98,40	98,00	98,00	98,40	1K	2
08/09/2025	1,27%	1,23	98,12	98,00	98,00	98,12	1K	2
05/09/2025	-3,68%	-3,70	96,89	97,00	96,89	97,00	1K	2
29/08/2025	1,20%	1,19	100,59	100,59	100,59	100,59	502	1
26/08/2025	0,00%	0,00	99,40	99,40	99,40	99,40	298	1
25/08/2025	-0,20%	-0,20	99,40	99,40	99,40	99,40	99	1
20/08/2025	0,35%	0,35	99,60	99,90	99,60	99,90	599	2
19/08/2025	0,46%	0,45	99,25	99,00	99,00	99,25	8K	2
18/08/2025	2,07%	2,00	98,80	98,80	98,80	98,80	20K	1
15/08/2025	-0,82%	-0,80	96,80	95,64	95,64	96,80	6K	2
12/08/2025	-0,10%	-0,10	97,60	97,60	97,60	97,60	97	1
11/08/2025	1,56%	1,50	97,70	97,70	97,70	97,70	293	1
08/08/2025	-0,41%	-0,40	96,20	96,20	96,20	96,20	19K	1
07/08/2025	-2,62%	-2,60	96,60	96,60	96,60	97,00	24K	3
05/08/2025	0,46%	0,45	99,20	99,20	99,20	99,20	7K	1
01/08/2025	-2,23%	-2,25	98,75	98,30	98,30	98,75	20K	2
31/07/2025	-0,20%	-0,20	101,00	101,00	101,00	101,00	20K	1
30/07/2025	0,20%	0,20	101,20	101,20	101,20	101,20	202	1
29/07/2025	-0,47%	-0,48	101,00	101,00	101,00	101,00	101	1
28/07/2025	-0,90%	-0,92	101,48	102,40	101,48	102,40	513K	4
25/07/2025	-0,29%	-0,30	102,40	102,40	102,40	102,40	716	1
21/07/2025	1,38%	1,40	102,70	101,92	101,92	102,70	6K	3
17/07/2025	-0,39%	-0,40	101,30	101,70	101,30	101,70	21K	4
15/07/2025	-0,64%	-0,65	101,70	101,70	101,70	101,70	101	1
14/07/2025	-0,51%	-0,52	102,35	102,58	102,35	102,58	21K	2
11/07/2025	-1,66%	-1,74	102,87	103,50	102,87	103,50	412	3
10/07/2025	0,20%	0,21	104,61	104,61	104,61	104,61	104	1
09/07/2025	0,00%	0,00	104,40	104,40	104,40	104,40	208	1
07/07/2025	0,19%	0,20	104,40	104,40	104,40	104,40	313	1
02/07/2025	1,66%	1,70	104,20	104,20	104,20	104,20	104	1
01/07/2025	0,79%	0,80	102,50	102,62	102,50	102,62	410	2
27/06/2025	0,00%	0,00	101,70	101,70	101,70	101,70	508	1
25/06/2025	0,07%	0,07	101,70	101,65	101,65	102,30	123K	4
20/06/2025	-0,26%	-0,27	101,63	100,30	100,30	101,63	27K	3
18/06/2025	0,28%	0,28	101,90	101,90	101,90	101,90	4K	1
17/06/2025	0,38%	0,38	101,62	102,00	101,62	102,00	1K	2
16/06/2025	0,14%	0,14	101,24	101,30	101,24	101,30	24K	2
13/06/2025	0,50%	0,50	101,10	101,10	101,10	101,10	101	1
12/06/2025	0,90%	0,90	100,60	97,70	97,70	100,60	5K	2
11/06/2025	0,12%	0,12	99,70	99,70	99,70	99,70	20K	1
10/06/2025	-0,32%	-0,32	99,58	100,47	99,58	100,47	21K	2
09/06/2025	-0,13%	-0,13	99,90	102,80	99,42	102,80	3K	6
06/06/2025	0,00%	0,00	100,03	101,03	100,03	101,03	20K	3
05/06/2025	-1,20%	-1,21	100,03	101,20	100,03	101,20	2K	3
04/06/2025	0,44%	0,44	101,24	101,24	101,24	101,24	303	1
03/06/2025	0,43%	0,43	100,80	99,20	99,20	100,80	2K	4
02/06/2025	0,37%	0,37	100,37	100,00	99,98	101,10	17K	18
28/05/2025	4,58%	4,38	100,00	100,00	100,00	100,00	100	1
15/05/2025	0,76%	0,72	95,62	95,62	95,62	95,62	19K	1
14/05/2025	-2,16%	-2,10	94,90	94,90	94,90	94,90	19K	1
13/05/2025	0,41%	0,40	97,00	97,00	97,00	97,00	291	1
12/05/2025	2,55%	2,40	96,60	96,47	96,47	96,60	289	2
08/05/2025	5,87%	5,22	94,20	92,07	91,43	94,64	2K	5
07/05/2025	0,47%	0,42	88,98	88,98	88,98	88,98	18K	1
06/05/2025	-0,34%	-0,30	88,56	91,26	88,56	91,26	18K	2
05/05/2025	1,06%	0,93	88,86	88,57	88,57	88,86	45K	2
02/05/2025	1,07%	0,93	87,93	87,93	87,93	87,93	44K	1
30/04/2025	-0,32%	-0,28	87,00	86,90	86,90	87,06	435K	26
25/04/2025	0,90%	0,78	87,28	87,28	87,28	87,28	17K	1
22/04/2025	-2,44%	-2,16	86,50	86,40	86,40	86,50	345	2
15/04/2025	2,33%	2,02	88,66	88,66	88,66	88,66	354	1
11/04/2025	1,44%	1,23	86,64	87,12	86,64	87,12	521	2
10/04/2025	-0,05%	-0,04	85,41	85,41	85,41	85,41	85	1
09/04/2025	3,97%	3,26	85,45	83,88	83,39	85,45	843	3
08/04/2025	-2,62%	-2,21	82,19	81,91	81,91	82,72	1K	4
07/04/2025	-2,84%	-2,47	84,40	80,00	80,00	84,40	333	2
03/04/2025	-1,91%	-1,69	86,87	86,46	86,38	86,91	1K	4
31/03/2025	-0,30%	-0,27	88,56	89,04	88,56	89,04	532	2
28/03/2025	-0,29%	-0,26	88,83	88,83	88,83	88,83	18K	1
24/03/2025	1,01%	0,89	89,09	89,01	89,01	89,09	801	2
21/03/2025	1,15%	1,00	88,20	87,93	87,93	88,20	1K	2
12/03/2025	-0,32%	-0,28	87,20	87,20	87,20	87,20	261	1
11/03/2025	0,54%	0,47	87,48	87,48	87,48	87,48	14K	1
10/03/2025	-0,72%	-0,63	87,01	87,01	87,01	87,01	174	1
06/03/2025	-2,96%	-2,67	87,64	88,90	87,64	88,90	1K	5
25/02/2025	-0,21%	-0,19	90,31	90,31	90,31	90,31	270	1
24/02/2025	-1,09%	-1,00	90,50	90,50	90,50	90,50	63K	1
18/02/2025	2,21%	1,98	91,50	91,57	91,50	91,57	64K	3
06/02/2025	-5,38%	-5,09	89,52	89,52	89,52	89,52	447	1
04/02/2025	1,34%	1,25	94,61	94,61	94,61	94,61	94	1
03/02/2025	-2,02%	-1,92	93,36	93,80	93,36	93,80	467	2
31/01/2025	-1,32%	-1,27	95,28	95,91	95,28	95,91	383	2
30/01/2025	2,49%	2,35	96,55	96,51	96,51	96,55	10K	3
24/01/2025	-0,19%	-0,18	94,20	94,20	94,20	94,20	9K	1
17/01/2025	2,59%	2,38	94,38	93,36	93,36	94,38	82K	4
15/01/2025	0,62%	0,57	92,00	92,00	92,00	92,00	92	1
14/01/2025	5,09%	4,43	91,43	92,16	91,43	92,16	2K	3
13/01/2025	0,83%	0,72	87,00	87,00	87,00	87,00	261	1
10/01/2025	-2,18%	-1,92	86,28	83,79	83,79	86,28	48K	4
02/01/2025	0,85%	0,74	88,20	88,42	88,20	88,42	618	2
30/12/2024	-3,88%	-3,53	87,46	87,57	87,46	87,57	5K	2
16/12/2024	0,80%	0,72	90,99	90,99	90,99	90,99	272	1
11/12/2024	-1,86%	-1,71	90,27	91,53	90,27	91,53	5K	2
09/12/2024	0,49%	0,45	91,98	91,08	91,08	91,98	183	2
06/12/2024	-3,14%	-2,97	91,53	92,88	91,53	92,88	23K	3
03/12/2024	4,17%	3,78	94,50	93,61	93,61	94,50	71K	7
27/11/2024	-1,53%	-1,41	90,72	90,72	90,72	90,72	725	1
25/11/2024	4,88%	4,29	92,13	89,46	89,46	92,23	71K	7
21/11/2024	4,67%	3,92	87,84	87,04	87,04	87,92	22K	4
19/11/2024	0,10%	0,08	83,92	83,92	83,92	83,92	167	1
13/11/2024	-1,04%	-0,88	83,84	83,84	83,84	83,84	83	1
11/11/2024	0,47%	0,40	84,72	87,52	84,72	87,52	861	3
08/11/2024	1,29%	1,07	84,32	84,80	84,32	85,64	2K	4
07/11/2024	-5,23%	-4,59	83,25	83,61	83,16	83,61	1K	3
06/11/2024	-1,21%	-1,08	87,84	91,35	87,48	91,79	67K	6
05/11/2024	-1,20%	-1,08	88,92	88,92	88,92	88,92	88	1
04/11/2024	-	-	90,00	90,45	90,00	90,45	180	2

Date,Open,High,Low,Close,Volume
22-Oct-25,83.59,83.59,83.59,83.59,73726
21-Oct-25,83.91,83.91,83.91,83.91,74008
20-Oct-25,83.30,83.30,83.30,83.30,8330
17-Oct-25,83.01,83.01,83.01,83.01,83
16-Oct-25,84.00,84.00,84.00,84.00,84
15-Oct-25,84.78,84.78,84.50,84.50,929
14-Oct-25,85.75,85.75,85.40,85.40,939995
13-Oct-25,84.62,85.62,84.62,85.60,2986
09-Oct-25,84.64,84.64,84.39,84.39,2367
08-Oct-25,86.25,86.28,86.25,86.28,862
07-Oct-25,86.76,87.02,86.76,87.02,3036
06-Oct-25,85.01,85.61,85.01,85.61,513
03-Oct-25,83.85,84.40,83.85,84.40,1349
02-Oct-25,82.63,84.88,81.85,84.39,126571
01-Oct-25,88.02,88.02,81.81,81.81,4903
30-Sep-25,89.80,89.82,89.80,89.82,628
29-Sep-25,90.00,90.00,90.00,90.00,90
26-Sep-25,90.20,90.36,90.20,90.36,270
25-Sep-25,92.90,92.90,89.00,90.00,2256
24-Sep-25,92.94,92.94,92.94,92.94,68496
23-Sep-25,93.10,93.10,92.70,92.70,9642
22-Sep-25,94.05,94.05,94.05,94.05,470
19-Sep-25,94.32,94.32,94.32,94.32,94
18-Sep-25,94.05,94.30,94.05,94.14,659
17-Sep-25,94.05,94.05,94.05,94.05,94
15-Sep-25,94.24,95.00,92.40,93.30,4309
12-Sep-25,97.70,97.70,97.70,97.70,72004
09-Sep-25,98.00,98.40,98.00,98.40,1078
08-Sep-25,98.00,98.12,98.00,98.12,1177
05-Sep-25,97.00,97.00,96.89,96.89,1259
29-Aug-25,100.59,100.59,100.59,100.59,502
26-Aug-25,99.40,99.40,99.40,99.40,298
25-Aug-25,99.40,99.40,99.40,99.40,99
20-Aug-25,99.90,99.90,99.60,99.60,599
19-Aug-25,99.00,99.25,99.00,99.25,7821
18-Aug-25,98.80,98.80,98.80,98.80,19760
15-Aug-25,95.64,96.80,95.64,96.80,5750
12-Aug-25,97.60,97.60,97.60,97.60,97
11-Aug-25,97.70,97.70,97.70,97.70,293
08-Aug-25,96.20,96.20,96.20,96.20,19240
07-Aug-25,96.60,97.00,96.60,96.60,23683
05-Aug-25,99.20,99.20,99.20,99.20,6944
01-Aug-25,98.30,98.75,98.30,98.75,19956
31-Jul-25,101.00,101.00,101.00,101.00,20200
30-Jul-25,101.20,101.20,101.20,101.20,202
29-Jul-25,101.00,101.00,101.00,101.00,101
28-Jul-25,102.40,102.40,101.48,101.48,512622
25-Jul-25,102.40,102.40,102.40,102.40,716
21-Jul-25,101.92,102.70,101.92,102.70,6258
17-Jul-25,101.70,101.70,101.30,101.30,20870
15-Jul-25,101.70,101.70,101.70,101.70,101
14-Jul-25,102.58,102.58,102.35,102.35,20720
11-Jul-25,103.50,103.50,102.87,102.87,412
10-Jul-25,104.61,104.61,104.61,104.61,104
09-Jul-25,104.40,104.40,104.40,104.40,208
07-Jul-25,104.40,104.40,104.40,104.40,313
02-Jul-25,104.20,104.20,104.20,104.20,104
01-Jul-25,102.62,102.62,102.50,102.50,410
27-Jun-25,101.70,101.70,101.70,101.70,508
25-Jun-25,101.65,102.30,101.65,101.70,122720
20-Jun-25,100.30,101.63,100.30,101.63,27486
18-Jun-25,101.90,101.90,101.90,101.90,4076
17-Jun-25,102.00,102.00,101.62,101.62,1118
16-Jun-25,101.30,101.30,101.24,101.24,24097
13-Jun-25,101.10,101.10,101.10,101.10,101
12-Jun-25,97.70,100.60,97.70,100.60,5228
11-Jun-25,99.70,99.70,99.70,99.70,19940
10-Jun-25,100.47,100.47,99.58,99.58,20920
09-Jun-25,102.80,102.80,99.42,99.90,2999
06-Jun-25,101.03,101.03,100.03,100.03,20208
05-Jun-25,101.20,101.20,100.03,100.03,2012
04-Jun-25,101.24,101.24,101.24,101.24,303
03-Jun-25,99.20,100.80,99.20,100.80,1705
02-Jun-25,100.00,101.10,99.98,100.37,16911
28-May-25,100.00,100.00,100.00,100.00,100
15-May-25,95.62,95.62,95.62,95.62,19124
14-May-25,94.90,94.90,94.90,94.90,18980
13-May-25,97.00,97.00,97.00,97.00,291
12-May-25,96.47,96.60,96.47,96.60,289
08-May-25,92.07,94.64,91.43,94.20,2136
07-May-25,88.98,88.98,88.98,88.98,17796
06-May-25,91.26,91.26,88.56,88.56,18340
05-May-25,88.57,88.86,88.57,88.86,44551
02-May-25,87.93,87.93,87.93,87.93,43965
30-Apr-25,86.90,87.06,86.90,87.00,434960
25-Apr-25,87.28,87.28,87.28,87.28,17456
22-Apr-25,86.40,86.50,86.40,86.50,345
15-Apr-25,88.66,88.66,88.66,88.66,354
11-Apr-25,87.12,87.12,86.64,86.64,521
10-Apr-25,85.41,85.41,85.41,85.41,85
09-Apr-25,83.88,85.45,83.39,85.45,843
08-Apr-25,81.91,82.72,81.91,82.19,1318
07-Apr-25,80.00,84.40,80.00,84.40,333
03-Apr-25,86.46,86.91,86.38,86.87,1387
31-Mar-25,89.04,89.04,88.56,88.56,532
28-Mar-25,88.83,88.83,88.83,88.83,17766
24-Mar-25,89.01,89.09,89.01,89.09,801
21-Mar-25,87.93,88.20,87.93,88.20,1144
12-Mar-25,87.20,87.20,87.20,87.20,261
11-Mar-25,87.48,87.48,87.48,87.48,13996
10-Mar-25,87.01,87.01,87.01,87.01,174
06-Mar-25,88.90,88.90,87.64,87.64,1060
25-Feb-25,90.31,90.31,90.31,90.31,270
24-Feb-25,90.50,90.50,90.50,90.50,63350
18-Feb-25,91.57,91.57,91.50,91.50,64282
06-Feb-25,89.52,89.52,89.52,89.52,447
04-Feb-25,94.61,94.61,94.61,94.61,94
03-Feb-25,93.80,93.80,93.36,93.36,467
31-Jan-25,95.91,95.91,95.28,95.28,383
30-Jan-25,96.51,96.55,96.51,96.55,9940
24-Jan-25,94.20,94.20,94.20,94.20,9420
17-Jan-25,93.36,94.38,93.36,94.38,82005
15-Jan-25,92.00,92.00,92.00,92.00,92
14-Jan-25,92.16,92.16,91.43,91.43,1832
13-Jan-25,87.00,87.00,87.00,87.00,261
10-Jan-25,83.79,86.28,83.79,86.28,48310
02-Jan-25,88.42,88.42,88.20,88.20,618
30-Dec-24,87.57,87.57,87.46,87.46,4548
16-Dec-24,90.99,90.99,90.99,90.99,272
11-Dec-24,91.53,91.53,90.27,90.27,4666
09-Dec-24,91.08,91.98,91.08,91.98,183
06-Dec-24,92.88,92.88,91.53,91.53,23180
03-Dec-24,93.61,94.50,93.61,94.50,71437
27-Nov-24,90.72,90.72,90.72,90.72,725
25-Nov-24,89.46,92.23,89.46,92.13,70823
21-Nov-24,87.04,87.92,87.04,87.84,22396
19-Nov-24,83.92,83.92,83.92,83.92,167
13-Nov-24,83.84,83.84,83.84,83.84,83
11-Nov-24,87.52,87.52,84.72,84.72,861
08-Nov-24,84.80,85.64,84.32,84.32,2289
07-Nov-24,83.61,83.61,83.16,83.25,1001
06-Nov-24,91.35,91.79,87.48,87.84,66827
05-Nov-24,88.92,88.92,88.92,88.92,88
04-Nov-24,90.45,90.45,90.00,90.00,180

*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: C1TV34