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
01/07/2022	1,50%	1,06	71,68	70,84	70,84	71,68	137K	8
30/06/2022	-0,72%	-0,51	70,62	70,53	70,53	70,68	2K	12
29/06/2022	-0,38%	-0,27	71,13	71,13	71,13	71,13	4K	1
28/06/2022	0,44%	0,31	71,40	71,40	71,40	71,40	71	1
27/06/2022	1,57%	1,10	71,09	70,16	70,16	71,09	83K	2
24/06/2022	5,31%	3,53	69,99	69,99	69,99	69,99	133K	1
23/06/2022	-5,19%	-3,64	66,46	66,51	66,35	66,51	797	7
21/06/2022	2,82%	1,92	70,10	70,10	70,10	70,10	4K	1
17/06/2022	-5,50%	-3,97	68,18	69,00	68,18	69,00	4K	8
14/06/2022	0,00%	0,00	72,15	72,15	72,15	72,15	144	2
10/06/2022	-3,94%	-2,96	72,15	73,66	72,15	74,27	266K	729

09/06/2022	0,08%	0,06	75,11	75,11	75,11	75,11	413K	7
08/06/2022	0,09%	0,07	75,05	75,88	75,05	76,79	4K	4
07/06/2022	1,28%	0,95	74,98	76,03	74,83	76,10	510K	5
06/06/2022	0,19%	0,14	74,03	73,63	73,63	74,03	9K	3
03/06/2022	-1,20%	-0,90	73,89	73,89	73,89	74,78	44K	8
02/06/2022	-0,47%	-0,35	74,79	74,96	74,67	75,27	26K	7
01/06/2022	0,49%	0,37	75,14	74,32	74,32	75,14	5M	11
31/05/2022	0,32%	0,24	74,77	75,31	74,70	75,31	8K	7
27/05/2022	2,12%	1,55	74,53	74,32	73,52	74,53	523K	7
23/05/2022	1,54%	1,11	72,98	72,98	72,98	72,98	64K	1
20/05/2022	1,01%	0,72	71,87	72,31	71,87	72,31	103K	3
17/05/2022	1,66%	1,16	71,15	70,90	70,90	71,15	5K	2
13/05/2022	2,34%	1,60	69,99	70,28	69,92	70,28	92K	6
12/05/2022	-0,81%	-0,56	68,39	68,59	68,39	68,59	32K	2
11/05/2022	2,12%	1,43	68,95	68,95	68,95	68,95	234K	7
10/05/2022	-2,36%	-1,63	67,52	69,75	67,52	69,75	46K	6
09/05/2022	-1,31%	-0,92	69,15	69,67	69,15	69,67	417	2
06/05/2022	-3,64%	-2,65	70,07	72,72	69,80	72,72	103K	6
05/05/2022	-0,18%	-0,13	72,72	70,55	70,55	72,72	48K	4
04/05/2022	2,17%	1,55	72,85	72,38	71,54	72,85	46K	5
03/05/2022	-1,52%	-1,10	71,30	72,20	70,90	72,20	369K	11
02/05/2022	1,70%	1,21	72,40	71,69	71,58	72,40	6M	5
29/04/2022	2,53%	1,76	71,19	71,68	71,19	71,68	414K	2
25/04/2022	-2,09%	-1,48	69,43	69,24	69,24	69,43	2K	2
22/04/2022	-0,13%	-0,09	70,91	70,91	70,91	70,91	354	1
20/04/2022	-1,03%	-0,74	71,00	71,00	71,00	71,00	71K	2
19/04/2022	0,06%	0,04	71,74	71,40	71,40	71,74	1K	2
18/04/2022	-0,07%	-0,05	71,70	71,70	71,70	71,70	71	1
14/04/2022	0,70%	0,50	71,75	71,75	71,75	71,75	143	2
13/04/2022	0,58%	0,41	71,25	71,50	71,13	71,50	114K	5
12/04/2022	0,68%	0,48	70,84	70,85	70,84	70,85	71K	2
11/04/2022	-0,16%	-0,11	70,36	70,44	70,15	70,44	25K	3
08/04/2022	3,06%	2,09	70,47	70,50	70,24	70,73	235K	9
06/04/2022	1,36%	0,92	68,38	68,38	68,38	68,38	48K	1
04/04/2022	-0,09%	-0,06	67,46	67,30	66,71	67,46	35K	6
01/04/2022	-1,43%	-0,98	67,52	67,52	67,52	67,52	32K	1
31/03/2022	-0,26%	-0,18	68,50	68,68	68,50	68,74	205	3
29/03/2022	-2,83%	-2,00	68,68	68,76	68,68	68,79	274	4
28/03/2022	0,68%	0,48	70,68	71,04	70,00	71,04	48K	9
25/03/2022	-0,11%	-0,08	70,20	70,49	70,20	70,71	31K	6
24/03/2022	1,40%	0,97	70,28	70,21	70,14	70,28	3K	6
22/03/2022	-1,56%	-1,10	69,31	69,79	69,31	69,79	2K	28
21/03/2022	1,48%	1,03	70,41	70,41	70,41	70,41	46K	1
18/03/2022	-0,44%	-0,31	69,38	69,38	69,38	69,38	133K	1
17/03/2022	0,14%	0,10	69,69	70,62	69,69	70,62	30K	6
16/03/2022	-1,53%	-1,08	69,59	70,13	69,59	70,13	1K	2
15/03/2022	2,90%	1,99	70,67	70,70	70,50	70,92	644K	4
14/03/2022	0,38%	0,26	68,68	68,68	68,68	68,68	3K	1
11/03/2022	5,49%	3,56	68,42	68,50	68,38	68,67	120K	8
09/03/2022	2,25%	1,43	64,86	63,30	63,18	64,86	7K	8
08/03/2022	-3,79%	-2,50	63,43	64,00	62,99	64,67	422K	8
07/03/2022	2,12%	1,37	65,93	66,97	65,80	66,97	132K	7
04/03/2022	-0,55%	-0,36	64,56	64,92	64,56	64,92	59K	4
03/03/2022	-1,61%	-1,06	64,92	64,92	64,92	64,92	38K	1
02/03/2022	-0,56%	-0,37	65,98	66,45	65,98	66,45	241K	2
25/02/2022	8,03%	4,93	66,35	55,50	55,50	66,35	230K	3
24/02/2022	-1,95%	-1,22	61,42	61,42	61,42	61,42	57K	1
23/02/2022	-2,11%	-1,35	62,64	54,12	54,11	62,64	5K	5
21/02/2022	-2,32%	-1,52	63,99	63,99	63,99	63,99	1K	1
18/02/2022	0,34%	0,22	65,51	65,39	65,17	65,51	719K	17
15/02/2022	-0,67%	-0,44	65,29	66,29	65,29	66,29	112K	2
14/02/2022	-1,17%	-0,78	65,73	65,88	65,73	65,88	131	2
11/02/2022	-0,21%	-0,14	66,51	66,51	66,51	66,51	366K	5
10/02/2022	-0,88%	-0,59	66,65	67,00	66,58	67,00	200	3
09/02/2022	1,22%	0,81	67,24	67,50	67,24	67,50	170K	4
08/02/2022	-0,60%	-0,40	66,43	66,43	66,43	66,43	47K	1
04/02/2022	4,83%	3,08	66,83	66,83	66,83	66,83	368K	1
02/02/2022	0,52%	0,33	63,75	63,78	63,72	63,79	446	7
31/01/2022	0,48%	0,30	63,42	63,42	63,42	63,42	190	1
27/01/2022	1,94%	1,20	63,12	63,12	63,12	63,12	95K	1
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	-	-	60,38	60,61	59,90	60,61	11K	3

Date,Open,High,Low,Close,Volume
01-Jul-22,70.84,71.68,70.84,71.68,136996
30-Jun-22,70.53,70.68,70.53,70.62,2259
29-Jun-22,71.13,71.13,71.13,71.13,3556
28-Jun-22,71.40,71.40,71.40,71.40,71
27-Jun-22,70.16,71.09,70.16,71.09,83166
24-Jun-22,69.99,69.99,69.99,69.99,132981
23-Jun-22,66.51,66.51,66.35,66.46,797
21-Jun-22,70.10,70.10,70.10,70.10,3505
17-Jun-22,69.00,69.00,68.18,68.18,4119
14-Jun-22,72.15,72.15,72.15,72.15,144
10-Jun-22,73.66,74.27,72.15,72.15,266384
09-Jun-22,75.11,75.11,75.11,75.11,413105
08-Jun-22,75.88,76.79,75.05,75.05,3786
07-Jun-22,76.03,76.10,74.83,74.98,510167
06-Jun-22,73.63,74.03,73.63,74.03,8987
03-Jun-22,73.89,74.78,73.89,73.89,43963
02-Jun-22,74.96,75.27,74.67,74.79,25674
01-Jun-22,74.32,75.14,74.32,75.14,5161573
31-May-22,75.31,75.31,74.70,74.77,7798
27-May-22,74.32,74.53,73.52,74.53,522706
23-May-22,72.98,72.98,72.98,72.98,64222
20-May-22,72.31,72.31,71.87,71.87,103070
17-May-22,70.90,71.15,70.90,71.15,4821
13-May-22,70.28,70.28,69.92,69.99,92415
12-May-22,68.59,68.59,68.39,68.39,32052
11-May-22,68.95,68.95,68.95,68.95,234430
10-May-22,69.75,69.75,67.52,67.52,46116
09-May-22,69.67,69.67,69.15,69.15,417
06-May-22,72.72,72.72,69.80,70.07,102901
05-May-22,70.55,72.72,70.55,72.72,47885
04-May-22,72.38,72.85,71.54,72.85,46356
03-May-22,72.20,72.20,70.90,71.30,368953
02-May-22,71.69,72.40,71.58,72.40,5649544
29-Apr-22,71.68,71.68,71.19,71.19,413685
25-Apr-22,69.24,69.43,69.24,69.43,2492
22-Apr-22,70.91,70.91,70.91,70.91,354
20-Apr-22,71.00,71.00,71.00,71.00,71000
19-Apr-22,71.40,71.74,71.40,71.74,1074
18-Apr-22,71.70,71.70,71.70,71.70,71
14-Apr-22,71.75,71.75,71.75,71.75,143
13-Apr-22,71.50,71.50,71.13,71.25,114192
12-Apr-22,70.85,70.85,70.84,70.84,70845
11-Apr-22,70.44,70.44,70.15,70.36,25208
08-Apr-22,70.50,70.73,70.24,70.47,235373
06-Apr-22,68.38,68.38,68.38,68.38,47866
04-Apr-22,67.30,67.46,66.71,67.46,35197
01-Apr-22,67.52,67.52,67.52,67.52,31734
31-Mar-22,68.68,68.74,68.50,68.50,205
29-Mar-22,68.76,68.79,68.68,68.68,274
28-Mar-22,71.04,71.04,70.00,70.68,48366
25-Mar-22,70.49,70.71,70.20,70.20,31150
24-Mar-22,70.21,70.28,70.14,70.28,2879
22-Mar-22,69.79,69.79,69.31,69.31,1942
21-Mar-22,70.41,70.41,70.41,70.41,45766
18-Mar-22,69.38,69.38,69.38,69.38,133209
17-Mar-22,70.62,70.62,69.69,69.69,29524
16-Mar-22,70.13,70.13,69.59,69.59,1113
15-Mar-22,70.70,70.92,70.50,70.67,643702
14-Mar-22,68.68,68.68,68.68,68.68,3434
11-Mar-22,68.50,68.67,68.38,68.42,119825
09-Mar-22,63.30,64.86,63.18,64.86,6856
08-Mar-22,64.00,64.67,62.99,63.43,421992
07-Mar-22,66.97,66.97,65.80,65.93,132295
04-Mar-22,64.92,64.92,64.56,64.56,58821
03-Mar-22,64.92,64.92,64.92,64.92,37653
02-Mar-22,66.45,66.45,65.98,65.98,240964
25-Feb-22,55.50,66.35,55.50,66.35,229573
24-Feb-22,61.42,61.42,61.42,61.42,57120
23-Feb-22,54.12,62.64,54.11,62.64,4789
21-Feb-22,63.99,63.99,63.99,63.99,1087
18-Feb-22,65.39,65.51,65.17,65.51,718501
15-Feb-22,66.29,66.29,65.29,65.29,111845
14-Feb-22,65.88,65.88,65.73,65.73,131
11-Feb-22,66.51,66.51,66.51,66.51,365805
10-Feb-22,67.00,67.00,66.58,66.65,200
09-Feb-22,67.50,67.50,67.24,67.24,170429
08-Feb-22,66.43,66.43,66.43,66.43,47165
04-Feb-22,66.83,66.83,66.83,66.83,367565
02-Feb-22,63.78,63.79,63.72,63.75,446
31-Jan-22,63.42,63.42,63.42,63.42,190
27-Jan-22,63.12,63.12,63.12,63.12,94680
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

*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