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
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	0,33%	0,19	58,15	57,80	57,80	58,32	4K	4
07/06/2021	-0,41%	-0,24	57,96	57,60	57,60	58,32	70K	4
04/06/2021	0,10%	0,06	58,20	58,35	58,20	58,35	116K	3
02/06/2021	-2,12%	-1,26	58,14	59,40	57,54	59,40	547K	89
01/06/2021	-1,67%	-1,01	59,40	59,20	59,16	59,40	270K	112
31/05/2021	1,29%	0,77	60,41	59,83	59,83	60,41	481	3
27/05/2021	-0,15%	-0,09	59,64	60,24	59,64	60,24	6K	2
26/05/2021	-0,05%	-0,03	59,73	58,98	58,98	59,73	216K	7
25/05/2021	-0,75%	-0,45	59,76	60,65	59,76	60,65	608K	2
24/05/2021	0,35%	0,21	60,21	60,10	59,94	60,35	5K	5
21/05/2021	-8,40%	-5,50	60,00	60,12	60,00	60,12	181K	3
20/05/2021	0,00%	0,00	65,50	65,50	65,50	65,50	4K	1
18/05/2021	7,47%	4,55	65,50	65,50	65,50	65,50	655	1
17/05/2021	-0,73%	-0,45	60,95	60,70	60,70	60,97	215K	5
14/05/2021	0,99%	0,60	61,40	61,40	61,40	61,40	307	1
13/05/2021	-0,49%	-0,30	60,80	61,10	60,80	61,10	2K	2
12/05/2021	-1,02%	-0,63	61,10	61,73	59,10	61,73	178K	6
11/05/2021	-5,18%	-3,37	61,73	62,45	60,42	62,45	10K	10
10/05/2021	1,59%	1,02	65,10	64,24	64,24	65,10	95K	7
07/05/2021	0,14%	0,09	64,08	63,40	63,40	64,55	236K	10
06/05/2021	0,06%	0,04	63,99	64,80	62,00	64,80	281K	15
05/05/2021	-5,40%	-3,65	63,95	66,22	63,05	66,22	409K	13
04/05/2021	0,00%	0,00	67,60	67,45	66,85	67,60	5K	7
03/05/2021	1,65%	1,10	67,60	67,40	67,10	67,77	366K	14
30/04/2021	-0,05%	-0,03	66,50	67,00	66,28	67,00	2K	4
29/04/2021	-0,98%	-0,66	66,53	66,10	66,10	66,53	434K	8
28/04/2021	-0,18%	-0,12	67,19	66,45	66,45	67,19	227K	24
27/04/2021	1,14%	0,76	67,31	67,00	66,68	67,31	35K	8
26/04/2021	-1,04%	-0,70	66,55	67,25	66,55	67,25	102K	6
23/04/2021	1,51%	1,00	67,25	66,90	66,90	67,25	739	2
22/04/2021	1,15%	0,75	66,25	66,20	65,80	66,95	228K	8
20/04/2021	-0,91%	-0,60	65,50	66,10	64,60	66,10	172K	9
19/04/2021	-0,83%	-0,55	66,10	66,08	66,08	66,10	54K	2
16/04/2021	-0,37%	-0,25	66,65	67,44	66,45	67,44	89K	6
15/04/2021	-0,15%	-0,10	66,90	66,70	66,70	67,00	51K	4
14/04/2021	-0,37%	-0,25	67,00	67,55	67,00	67,79	62K	4
13/04/2021	-0,22%	-0,15	67,25	67,20	67,20	67,25	21K	3
12/04/2021	0,67%	0,45	67,40	66,65	66,65	67,40	23K	3
09/04/2021	1,29%	0,85	66,95	66,50	66,50	66,95	1M	30
08/04/2021	0,00%	0,00	66,10	66,10	66,10	66,10	132	1
07/04/2021	-0,83%	-0,55	66,10	65,50	65,50	66,15	501K	16
06/04/2021	-0,45%	-0,30	66,65	66,95	66,35	67,40	5K	6
05/04/2021	0,22%	0,15	66,95	66,95	66,95	66,95	133	1
01/04/2021	1,14%	0,75	66,80	66,60	65,83	66,80	109K	4
31/03/2021	-2,80%	-1,90	66,05	67,39	66,05	67,39	47K	8
30/03/2021	-2,05%	-1,42	67,95	67,75	67,75	67,95	102K	2
29/03/2021	1,20%	0,82	69,37	69,90	68,67	69,90	51K	4
26/03/2021	3,28%	2,18	68,55	67,70	67,70	68,55	43K	6
25/03/2021	1,87%	1,22	66,37	64,96	64,96	66,40	10K	6
24/03/2021	3,09%	1,95	65,15	63,70	63,70	65,15	14K	8
23/03/2021	-3,81%	-2,50	63,20	65,95	63,00	65,95	95K	3
22/03/2021	0,84%	0,55	65,70	65,70	65,70	65,70	2K	1
19/03/2021	-1,59%	-1,05	65,15	64,28	64,28	65,15	99K	6
18/03/2021	0,55%	0,36	66,20	65,84	65,84	66,20	7K	4
17/03/2021	1,21%	0,79	65,84	65,85	65,84	66,25	3K	3
16/03/2021	-0,84%	-0,55	65,05	64,55	64,21	65,05	22K	7
15/03/2021	0,85%	0,55	65,60	66,00	64,70	66,00	198K	6
12/03/2021	-2,15%	-1,43	65,05	65,05	65,05	65,05	150K	4
10/03/2021	1,93%	1,26	66,48	65,85	65,85	66,48	185K	6
09/03/2021	-0,73%	-0,48	65,22	65,40	65,22	65,40	111K	3
08/03/2021	2,62%	1,68	65,70	65,09	65,09	66,30	51K	6
05/03/2021	3,09%	1,92	64,02	66,11	61,65	66,11	143K	21
04/03/2021	-3,23%	-2,07	62,10	64,17	61,29	64,17	381K	10
03/03/2021	-1,93%	-1,26	64,17	65,64	64,17	65,94	125K	7
02/03/2021	0,18%	0,12	65,43	65,80	65,31	66,38	287K	9
01/03/2021	2,45%	1,56	65,31	63,75	63,75	65,31	186K	11
26/02/2021	1,14%	0,72	63,75	63,42	63,42	63,75	5K	2
25/02/2021	-1,28%	-0,82	63,03	63,50	63,03	63,50	190K	4
24/02/2021	0,58%	0,37	63,85	63,40	63,40	63,85	3K	2
23/02/2021	-0,58%	-0,37	63,48	63,85	63,35	63,85	179K	5
22/02/2021	3,53%	2,18	63,85	62,40	62,40	63,85	268K	11
19/02/2021	2,42%	1,46	61,67	60,57	60,57	61,67	218K	8
18/02/2021	-1,13%	-0,69	60,21	60,90	59,13	60,90	152K	12
17/02/2021	2,30%	1,37	60,90	60,90	60,63	60,90	62K	4
12/02/2021	1,10%	0,65	59,53	59,43	59,19	59,53	38K	4
11/02/2021	1,80%	1,04	58,88	58,32	58,20	58,88	260K	10
10/02/2021	-2,66%	-1,58	57,84	59,91	57,84	59,91	2K	2
09/02/2021	-0,30%	-0,18	59,42	58,77	58,77	59,42	4K	5
08/02/2021	-0,50%	-0,30	59,60	59,60	59,60	59,60	3K	1
05/02/2021	2,83%	1,65	59,90	60,00	59,90	60,00	92K	4
04/02/2021	3,19%	1,80	58,25	56,85	56,85	58,25	245K	10
03/02/2021	0,57%	0,32	56,45	56,45	56,45	56,45	1K	1
01/02/2021	1,23%	0,68	56,13	55,59	55,59	56,13	11K	3
29/01/2021	0,64%	0,35	55,45	55,45	55,45	55,45	8K	1
28/01/2021	5,96%	3,10	55,10	53,50	53,50	55,10	16K	4
27/01/2021	-2,99%	-1,60	52,00	53,55	50,00	53,55	62K	20
26/01/2021	-7,11%	-4,10	53,60	55,00	53,40	55,00	292K	11
22/01/2021	1,50%	0,85	57,70	57,39	57,39	57,70	6K	2
21/01/2021	-1,98%	-1,15	56,85	58,70	56,85	58,90	39K	5
20/01/2021	-0,85%	-0,50	58,00	57,85	57,85	58,00	3K	2
19/01/2021	0,43%	0,25	58,50	58,25	57,40	58,50	97K	10
15/01/2021	-0,15%	-0,09	58,25	59,25	58,00	59,25	14K	5
14/01/2021	-0,15%	-0,09	58,34	59,05	58,34	59,05	8K	3
13/01/2021	-2,14%	-1,28	58,43	57,93	57,93	58,43	87K	3
12/01/2021	0,71%	0,42	59,71	59,29	59,07	59,85	10K	6
11/01/2021	3,01%	1,73	59,29	58,63	58,63	59,29	90K	3
08/01/2021	1,00%	0,57	57,56	57,56	57,56	57,56	6K	1
07/01/2021	4,66%	2,54	56,99	56,00	55,74	56,99	93K	5
06/01/2021	6,16%	3,16	54,45	52,40	52,40	54,70	87K	10
05/01/2021	1,08%	0,55	51,29	51,29	51,29	51,54	6K	3
04/01/2021	1,14%	0,57	50,74	50,17	50,17	50,74	78K	5
30/12/2020	-1,70%	-0,87	50,17	50,17	50,17	50,17	1K	1
28/12/2020	0,08%	0,04	51,04	52,10	51,00	52,10	3K	3
23/12/2020	0,41%	0,21	51,00	51,30	51,00	51,30	2K	2
22/12/2020	0,24%	0,12	50,79	50,42	50,42	50,79	4K	2
21/12/2020	-	-	50,67	50,67	50,67	50,67	5K	1

Date,Open,High,Low,Close,Volume
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
07-Jun-21,57.60,58.32,57.60,57.96,70171
04-Jun-21,58.35,58.35,58.20,58.20,116458
02-Jun-21,59.40,59.40,57.54,58.14,547252
01-Jun-21,59.20,59.40,59.16,59.40,269588
31-May-21,59.83,60.41,59.83,60.41,481
27-May-21,60.24,60.24,59.64,59.64,6265
26-May-21,58.98,59.73,58.98,59.73,216152
25-May-21,60.65,60.65,59.76,59.76,607515
24-May-21,60.10,60.35,59.94,60.21,4573
21-May-21,60.12,60.12,60.00,60.00,181202
20-May-21,65.50,65.50,65.50,65.50,4192
18-May-21,65.50,65.50,65.50,65.50,655
17-May-21,60.70,60.97,60.70,60.95,214504
14-May-21,61.40,61.40,61.40,61.40,307
13-May-21,61.10,61.10,60.80,60.80,2007
12-May-21,61.73,61.73,59.10,61.10,178052
11-May-21,62.45,62.45,60.42,61.73,9565
10-May-21,64.24,65.10,64.24,65.10,94505
07-May-21,63.40,64.55,63.40,64.08,235707
06-May-21,64.80,64.80,62.00,63.99,281453
05-May-21,66.22,66.22,63.05,63.95,408873
04-May-21,67.45,67.60,66.85,67.60,5449
03-May-21,67.40,67.77,67.10,67.60,365809
30-Apr-21,67.00,67.00,66.28,66.50,1861
29-Apr-21,66.10,66.53,66.10,66.53,434023
28-Apr-21,66.45,67.19,66.45,67.19,227402
27-Apr-21,67.00,67.31,66.68,67.31,34977
26-Apr-21,67.25,67.25,66.55,66.55,102324
23-Apr-21,66.90,67.25,66.90,67.25,739
22-Apr-21,66.20,66.95,65.80,66.25,228067
20-Apr-21,66.10,66.10,64.60,65.50,172108
19-Apr-21,66.08,66.10,66.08,66.10,54201
16-Apr-21,67.44,67.44,66.45,66.65,89260
15-Apr-21,66.70,67.00,66.70,66.90,51192
14-Apr-21,67.55,67.79,67.00,67.00,61862
13-Apr-21,67.20,67.25,67.20,67.25,20899
12-Apr-21,66.65,67.40,66.65,67.40,22571
09-Apr-21,66.50,66.95,66.50,66.95,1003836
08-Apr-21,66.10,66.10,66.10,66.10,132
07-Apr-21,65.50,66.15,65.50,66.10,500715
06-Apr-21,66.95,67.40,66.35,66.65,5471
05-Apr-21,66.95,66.95,66.95,66.95,133
01-Apr-21,66.60,66.80,65.83,66.80,108735
31-Mar-21,67.39,67.39,66.05,66.05,46670
30-Mar-21,67.75,67.95,67.75,67.95,101692
29-Mar-21,69.90,69.90,68.67,69.37,51096
26-Mar-21,67.70,68.55,67.70,68.55,42817
25-Mar-21,64.96,66.40,64.96,66.37,10008
24-Mar-21,63.70,65.15,63.70,65.15,14493
23-Mar-21,65.95,65.95,63.00,63.20,94629
22-Mar-21,65.70,65.70,65.70,65.70,1642
19-Mar-21,64.28,65.15,64.28,65.15,99342
18-Mar-21,65.84,66.20,65.84,66.20,7257
17-Mar-21,65.85,66.25,65.84,65.84,2775
16-Mar-21,64.55,65.05,64.21,65.05,22009
15-Mar-21,66.00,66.00,64.70,65.60,197982
12-Mar-21,65.05,65.05,65.05,65.05,149615
10-Mar-21,65.85,66.48,65.85,66.48,185119
09-Mar-21,65.40,65.40,65.22,65.22,111245
08-Mar-21,65.09,66.30,65.09,65.70,51316
05-Mar-21,66.11,66.11,61.65,64.02,142646
04-Mar-21,64.17,64.17,61.29,62.10,381337
03-Mar-21,65.64,65.94,64.17,64.17,125092
02-Mar-21,65.80,66.38,65.31,65.43,287339
01-Mar-21,63.75,65.31,63.75,65.31,185883
26-Feb-21,63.42,63.75,63.42,63.75,4773
25-Feb-21,63.50,63.50,63.03,63.03,190356
24-Feb-21,63.40,63.85,63.40,63.85,2737
23-Feb-21,63.85,63.85,63.35,63.48,179223
22-Feb-21,62.40,63.85,62.40,63.85,268162
19-Feb-21,60.57,61.67,60.57,61.67,217613
18-Feb-21,60.90,60.90,59.13,60.21,151532
17-Feb-21,60.90,60.90,60.63,60.90,62358
12-Feb-21,59.43,59.53,59.19,59.53,37557
11-Feb-21,58.32,58.88,58.20,58.88,260258
10-Feb-21,59.91,59.91,57.84,57.84,1852
09-Feb-21,58.77,59.42,58.77,59.42,4136
08-Feb-21,59.60,59.60,59.60,59.60,3278
05-Feb-21,60.00,60.00,59.90,59.90,92250
04-Feb-21,56.85,58.25,56.85,58.25,245274
03-Feb-21,56.45,56.45,56.45,56.45,1411
01-Feb-21,55.59,56.13,55.59,56.13,10781
29-Jan-21,55.45,55.45,55.45,55.45,8317
28-Jan-21,53.50,55.10,53.50,55.10,16236
27-Jan-21,53.55,53.55,50.00,52.00,61773
26-Jan-21,55.00,55.00,53.40,53.60,292422
22-Jan-21,57.39,57.70,57.39,57.70,6114
21-Jan-21,58.70,58.90,56.85,56.85,38621
20-Jan-21,57.85,58.00,57.85,58.00,2894
19-Jan-21,58.25,58.50,57.40,58.50,96709
15-Jan-21,59.25,59.25,58.00,58.25,13730
14-Jan-21,59.05,59.05,58.34,58.34,7656
13-Jan-21,57.93,58.43,57.93,58.43,87265
12-Jan-21,59.29,59.85,59.07,59.71,9594
11-Jan-21,58.63,59.29,58.63,59.29,90112
08-Jan-21,57.56,57.56,57.56,57.56,5756
07-Jan-21,56.00,56.99,55.74,56.99,92785
06-Jan-21,52.40,54.70,52.40,54.45,86910
05-Jan-21,51.29,51.54,51.29,51.29,5643
04-Jan-21,50.17,50.74,50.17,50.74,77789
30-Dec-20,50.17,50.17,50.17,50.17,1204
28-Dec-20,52.10,52.10,51.00,51.04,3021
23-Dec-20,51.30,51.30,51.00,51.00,2043
22-Dec-20,50.42,50.79,50.42,50.79,3783
21-Dec-20,50.67,50.67,50.67,50.67,5067

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1TV34

cotações, gráficos e mais...