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
05/12/2023	-1,84%	-1,03	55,00	55,02	55,00	55,02	644K	2
04/12/2023	0,52%	0,29	56,03	56,03	56,03	56,03	56	1
29/11/2023	0,07%	0,04	55,74	55,70	55,70	55,74	22K	2
28/11/2023	-0,18%	-0,10	55,70	55,70	55,70	55,70	167	1
27/11/2023	-2,31%	-1,32	55,80	56,22	55,80	56,22	54K	3
24/11/2023	0,55%	0,31	57,12	57,12	57,12	57,12	114	1
22/11/2023	-2,29%	-1,33	56,81	56,81	56,81	56,81	56	1
21/11/2023	2,00%	1,14	58,14	58,14	58,14	58,14	58	1
20/11/2023	-1,88%	-1,09	57,00	57,00	57,00	57,00	57	1
17/11/2023	2,24%	1,27	58,09	57,60	57,60	58,09	6K	2
14/11/2023	2,56%	1,42	56,82	56,82	56,82	56,82	852	2

09/11/2023	-9,30%	-5,68	55,40	59,25	55,32	59,25	3K	7
06/11/2023	3,09%	1,83	61,08	61,08	61,08	61,08	244	1
27/10/2023	-2,13%	-1,29	59,25	59,33	59,25	59,33	7K	3
24/10/2023	-0,36%	-0,22	60,54	60,54	60,54	60,54	423	1
23/10/2023	-2,91%	-1,82	60,76	59,83	59,83	60,76	544	4
13/10/2023	0,29%	0,18	62,58	62,58	62,58	62,58	125	1
11/10/2023	-2,26%	-1,44	62,40	62,40	62,40	62,40	50K	2
25/09/2023	0,74%	0,47	63,84	63,84	63,84	63,84	63	1
20/09/2023	-1,29%	-0,83	63,37	63,37	63,37	63,37	63	1
14/09/2023	-1,65%	-1,08	64,20	64,20	64,20	64,20	192	1
13/09/2023	6,15%	3,78	65,28	65,29	65,28	65,29	848	3
11/09/2023	0,00%	0,00	61,50	61,50	61,50	61,50	184	1
08/09/2023	-2,69%	-1,70	61,50	61,50	61,50	61,50	61	1
06/09/2023	0,00%	0,00	63,20	63,20	63,20	63,20	5K	1
04/09/2023	0,00%	0,00	63,20	63,20	63,20	63,20	63	1
31/08/2023	1,97%	1,22	63,20	67,29	62,88	67,29	17K	6
29/08/2023	2,21%	1,34	61,98	61,98	61,98	61,98	1K	1
25/08/2023	1,34%	0,80	60,64	60,64	60,64	60,64	2K	1
23/08/2023	-2,03%	-1,24	59,84	60,33	59,84	60,33	1K	3
22/08/2023	-3,42%	-2,16	61,08	62,01	61,08	62,01	1K	4
18/08/2023	1,18%	0,74	63,24	63,24	63,24	63,24	189	1
16/08/2023	-1,31%	-0,83	62,50	62,94	62,50	62,94	326K	3
15/08/2023	-0,81%	-0,52	63,33	63,33	63,33	63,33	1K	1
10/08/2023	-3,98%	-2,65	63,85	65,00	63,53	65,00	6K	7
08/08/2023	-2,06%	-1,40	66,50	66,50	66,50	66,50	199	1
07/08/2023	-1,59%	-1,10	67,90	67,90	67,90	67,90	67	1
04/08/2023	2,37%	1,60	69,00	69,00	69,00	69,00	138	1
01/08/2023	-0,53%	-0,36	67,40	66,86	66,86	67,40	16K	3
20/07/2023	4,31%	2,80	67,76	67,76	67,76	67,76	67	1
18/07/2023	0,00%	0,00	64,96	64,95	64,95	64,96	584	3
14/07/2023	0,48%	0,31	64,96	65,94	64,96	65,94	715	2
12/07/2023	-1,64%	-1,08	64,65	65,45	64,65	65,45	130	2
11/07/2023	-0,41%	-0,27	65,73	66,41	65,73	66,41	6K	6
10/07/2023	-4,86%	-3,37	66,00	67,37	64,92	67,44	402K	35
29/06/2023	0,92%	0,63	69,37	69,70	69,37	69,70	349K	41
28/06/2023	0,51%	0,35	68,74	68,74	68,74	68,74	137	2
27/06/2023	0,21%	0,14	68,39	68,39	68,39	68,39	273	4
23/06/2023	-1,87%	-1,30	68,25	68,25	68,25	68,25	2K	1
21/06/2023	-3,71%	-2,68	69,55	69,75	69,55	69,75	523K	8
16/06/2023	4,56%	3,15	72,23	72,24	68,81	72,24	491	3
15/06/2023	-0,60%	-0,42	69,08	69,17	69,08	69,17	2M	22
14/06/2023	-0,71%	-0,50	69,50	70,25	69,50	70,25	350K	17
13/06/2023	1,05%	0,73	70,00	70,08	69,93	70,08	701K	17
12/06/2023	0,87%	0,60	69,27	69,04	69,04	69,27	622K	46
09/06/2023	-3,98%	-2,85	68,67	69,16	68,20	69,16	349K	55
07/06/2023	1,88%	1,32	71,52	71,52	71,52	71,52	429K	9
06/06/2023	1,20%	0,83	70,20	70,20	70,20	70,20	211K	4
02/06/2023	3,79%	2,53	69,37	69,37	69,37	69,37	69	1
01/06/2023	-3,17%	-2,19	66,84	66,84	66,84	66,84	401K	10
31/05/2023	0,04%	0,03	69,03	69,03	69,03	69,03	207	1
24/05/2023	-2,29%	-1,62	69,00	69,00	69,00	69,00	207	1
22/05/2023	2,73%	1,88	70,62	70,55	70,55	70,62	706K	13
18/05/2023	-0,38%	-0,26	68,74	68,81	68,74	68,81	137	2
17/05/2023	-1,53%	-1,07	69,00	69,58	69,00	69,58	277	2
12/05/2023	-1,64%	-1,17	70,07	69,79	69,79	70,07	150K	2
09/05/2023	-1,38%	-1,00	71,24	71,24	71,24	71,24	284	2
08/05/2023	1,03%	0,74	72,24	72,24	72,24	72,24	65K	2
04/05/2023	-6,20%	-4,73	71,50	74,00	71,50	74,00	584	6
02/05/2023	-0,01%	-0,01	76,23	75,00	75,00	76,23	1K	2
28/04/2023	0,32%	0,24	76,24	76,00	76,00	76,24	34K	2
10/04/2023	-1,35%	-1,04	76,00	76,80	76,00	76,80	920	3
04/04/2023	-0,10%	-0,08	77,04	76,73	76,73	77,12	320K	3
03/04/2023	2,99%	2,24	77,12	76,72	76,72	77,12	215K	4
29/03/2023	0,00%	0,00	74,88	74,88	74,88	74,88	149	1
24/03/2023	-0,53%	-0,40	74,88	74,88	74,88	74,88	599	1
23/03/2023	0,23%	0,17	75,28	75,76	75,11	75,76	1K	3
20/03/2023	0,37%	0,28	75,11	75,11	75,11	75,11	75	1
17/03/2023	-0,23%	-0,17	74,83	74,83	74,83	74,83	448	1
15/03/2023	-2,04%	-1,56	75,00	75,00	75,00	75,00	225	2
10/03/2023	-8,51%	-7,12	76,56	76,58	76,56	76,79	383	4
06/03/2023	1,55%	1,28	83,68	83,68	83,68	83,68	585	1
02/03/2023	0,98%	0,80	82,40	82,40	82,40	82,40	70K	1
01/03/2023	0,74%	0,60	81,60	81,00	81,00	81,60	2K	2
28/02/2023	0,95%	0,76	81,00	81,00	81,00	81,00	162	1
27/02/2023	1,01%	0,80	80,24	80,24	80,24	80,24	160	1
24/02/2023	-0,10%	-0,08	79,44	79,44	79,44	79,44	79	1
22/02/2023	-2,53%	-2,06	79,52	79,36	79,36	79,52	2K	2
16/02/2023	1,07%	0,86	81,58	81,58	81,58	81,58	531K	1
15/02/2023	4,21%	3,26	80,72	80,56	80,56	80,72	322	2
13/02/2023	-1,20%	-0,94	77,46	77,46	77,46	77,46	77	1
03/02/2023	1,82%	1,40	78,40	78,40	78,40	78,40	20K	1
02/02/2023	-5,36%	-4,36	77,00	78,00	77,00	78,00	310	2
01/02/2023	2,42%	1,92	81,36	81,41	81,36	81,41	24K	2
25/01/2023	-1,97%	-1,60	79,44	80,61	79,00	80,62	1K	7
20/01/2023	0,80%	0,64	81,04	81,04	81,04	81,04	4K	1
19/01/2023	-0,25%	-0,20	80,40	80,60	80,16	80,60	2K	3
17/01/2023	1,00%	0,80	80,60	80,60	80,60	80,60	2K	1
16/01/2023	-0,44%	-0,35	79,80	79,80	79,80	79,80	4K	1
13/01/2023	-0,85%	-0,69	80,15	80,16	80,15	80,16	4K	2
12/01/2023	0,05%	0,04	80,84	80,84	80,84	80,84	970	2
11/01/2023	1,51%	1,20	80,80	80,73	80,73	80,96	298K	3
10/01/2023	0,42%	0,33	79,60	79,60	79,60	79,60	721K	1
09/01/2023	2,42%	1,87	79,27	66,56	66,09	79,27	557	4
21/12/2022	0,91%	0,70	77,40	77,40	77,40	77,40	4K	1
20/12/2022	-7,60%	-6,31	76,70	80,00	76,64	80,00	926	7
12/12/2022	0,51%	0,42	83,01	83,01	83,01	83,01	224K	7
09/12/2022	-0,49%	-0,41	82,59	82,59	82,59	82,59	412	5
07/12/2022	-2,66%	-2,27	83,00	83,12	83,00	83,12	664	2
05/12/2022	-2,68%	-2,35	85,27	86,16	85,27	86,16	171	2
02/12/2022	2,12%	1,82	87,62	86,55	86,55	87,66	2K	4
01/12/2022	0,70%	0,60	85,80	85,80	85,80	85,80	429	1
30/11/2022	-2,71%	-2,37	85,20	84,51	84,51	88,74	17K	11
29/11/2022	0,00%	0,00	87,57	87,57	87,57	87,57	87	1
22/11/2022	1,09%	0,94	87,57	87,57	87,57	87,57	87	1
21/11/2022	-1,38%	-1,21	86,63	87,39	86,63	87,39	1K	2
16/11/2022	-1,39%	-1,24	87,84	88,74	87,84	88,74	8K	2
14/11/2022	-2,10%	-1,91	89,08	91,00	89,08	91,00	803	3
10/11/2022	10,46%	8,62	90,99	94,60	90,99	94,60	560	2
04/11/2022	-2,43%	-2,05	82,37	82,37	82,37	82,37	82	1
31/10/2022	-3,89%	-3,42	84,42	86,18	84,42	86,18	513	2
26/10/2022	9,20%	7,40	87,84	86,47	86,47	87,84	234K	8
20/10/2022	-0,48%	-0,39	80,44	81,80	80,44	81,80	324	2
18/10/2022	1,20%	0,96	80,83	80,83	80,83	80,83	161	1
06/10/2022	4,30%	3,29	79,87	79,87	79,87	79,87	159	1
03/10/2022	-1,35%	-1,05	76,58	76,58	76,58	76,58	76	1
30/09/2022	2,36%	1,79	77,63	77,63	77,63	77,63	77	1
26/09/2022	0,00%	0,00	75,84	75,84	75,84	75,84	227	1
23/09/2022	-2,67%	-2,08	75,84	75,92	75,84	75,92	379	2
21/09/2022	-2,99%	-2,40	77,92	77,92	77,92	77,92	210K	1
19/09/2022	-1,21%	-0,98	80,32	81,30	80,32	81,30	405	3
16/09/2022	0,00%	0,00	81,30	81,30	81,30	81,30	243	1
13/09/2022	2,24%	1,78	81,30	79,52	79,52	81,76	27K	3
12/09/2022	-	-	79,52	79,52	79,52	79,52	397	1

Date,Open,High,Low,Close,Volume
05-Dec-23,55.02,55.02,55.00,55.00,643954
04-Dec-23,56.03,56.03,56.03,56.03,56
29-Nov-23,55.70,55.74,55.70,55.74,22351
28-Nov-23,55.70,55.70,55.70,55.70,167
27-Nov-23,56.22,56.22,55.80,55.80,53911
24-Nov-23,57.12,57.12,57.12,57.12,114
22-Nov-23,56.81,56.81,56.81,56.81,56
21-Nov-23,58.14,58.14,58.14,58.14,58
20-Nov-23,57.00,57.00,57.00,57.00,57
17-Nov-23,57.60,58.09,57.60,58.09,5866
14-Nov-23,56.82,56.82,56.82,56.82,852
09-Nov-23,59.25,59.25,55.32,55.40,3304
06-Nov-23,61.08,61.08,61.08,61.08,244
27-Oct-23,59.33,59.33,59.25,59.25,7111
24-Oct-23,60.54,60.54,60.54,60.54,423
23-Oct-23,59.83,60.76,59.83,60.76,544
13-Oct-23,62.58,62.58,62.58,62.58,125
11-Oct-23,62.40,62.40,62.40,62.40,49920
25-Sep-23,63.84,63.84,63.84,63.84,63
20-Sep-23,63.37,63.37,63.37,63.37,63
14-Sep-23,64.20,64.20,64.20,64.20,192
13-Sep-23,65.29,65.29,65.28,65.28,848
11-Sep-23,61.50,61.50,61.50,61.50,184
08-Sep-23,61.50,61.50,61.50,61.50,61
06-Sep-23,63.20,63.20,63.20,63.20,4929
04-Sep-23,63.20,63.20,63.20,63.20,63
31-Aug-23,67.29,67.29,62.88,63.20,16736
29-Aug-23,61.98,61.98,61.98,61.98,1487
25-Aug-23,60.64,60.64,60.64,60.64,1758
23-Aug-23,60.33,60.33,59.84,59.84,1386
22-Aug-23,62.01,62.01,61.08,61.08,1361
18-Aug-23,63.24,63.24,63.24,63.24,189
16-Aug-23,62.94,62.94,62.50,62.50,326343
15-Aug-23,63.33,63.33,63.33,63.33,1266
10-Aug-23,65.00,65.00,63.53,63.85,5516
08-Aug-23,66.50,66.50,66.50,66.50,199
07-Aug-23,67.90,67.90,67.90,67.90,67
04-Aug-23,69.00,69.00,69.00,69.00,138
01-Aug-23,66.86,67.40,66.86,67.40,16273
20-Jul-23,67.76,67.76,67.76,67.76,67
18-Jul-23,64.95,64.96,64.95,64.96,584
14-Jul-23,65.94,65.94,64.96,64.96,715
12-Jul-23,65.45,65.45,64.65,64.65,130
11-Jul-23,66.41,66.41,65.73,65.73,6456
10-Jul-23,67.37,67.44,64.92,66.00,402416
29-Jun-23,69.70,69.70,69.37,69.37,349373
28-Jun-23,68.74,68.74,68.74,68.74,137
27-Jun-23,68.39,68.39,68.39,68.39,273
23-Jun-23,68.25,68.25,68.25,68.25,1569
21-Jun-23,69.75,69.75,69.55,69.55,522975
16-Jun-23,72.24,72.24,68.81,72.23,491
15-Jun-23,69.17,69.17,69.08,69.08,1900307
14-Jun-23,70.25,70.25,69.50,69.50,349546
13-Jun-23,70.08,70.08,69.93,70.00,700939
12-Jun-23,69.04,69.27,69.04,69.27,622140
09-Jun-23,69.16,69.16,68.20,68.67,348891
07-Jun-23,71.52,71.52,71.52,71.52,429263
06-Jun-23,70.20,70.20,70.20,70.20,210600
02-Jun-23,69.37,69.37,69.37,69.37,69
01-Jun-23,66.84,66.84,66.84,66.84,401040
31-May-23,69.03,69.03,69.03,69.03,207
24-May-23,69.00,69.00,69.00,69.00,207
22-May-23,70.55,70.62,70.55,70.62,705850
18-May-23,68.81,68.81,68.74,68.74,137
17-May-23,69.58,69.58,69.00,69.00,277
12-May-23,69.79,70.07,69.79,70.07,150399
09-May-23,71.24,71.24,71.24,71.24,284
08-May-23,72.24,72.24,72.24,72.24,65160
04-May-23,74.00,74.00,71.50,71.50,584
02-May-23,75.00,76.23,75.00,76.23,1054
28-Apr-23,76.00,76.24,76.00,76.24,34254
10-Apr-23,76.80,76.80,76.00,76.00,920
04-Apr-23,76.73,77.12,76.73,77.04,319600
03-Apr-23,76.72,77.12,76.72,77.12,214754
29-Mar-23,74.88,74.88,74.88,74.88,149
24-Mar-23,74.88,74.88,74.88,74.88,599
23-Mar-23,75.76,75.76,75.11,75.28,1429
20-Mar-23,75.11,75.11,75.11,75.11,75
17-Mar-23,74.83,74.83,74.83,74.83,448
15-Mar-23,75.00,75.00,75.00,75.00,225
10-Mar-23,76.58,76.79,76.56,76.56,383
06-Mar-23,83.68,83.68,83.68,83.68,585
02-Mar-23,82.40,82.40,82.40,82.40,70040
01-Mar-23,81.00,81.60,81.00,81.60,1713
28-Feb-23,81.00,81.00,81.00,81.00,162
27-Feb-23,80.24,80.24,80.24,80.24,160
24-Feb-23,79.44,79.44,79.44,79.44,79
22-Feb-23,79.36,79.52,79.36,79.52,1749
16-Feb-23,81.58,81.58,81.58,81.58,530841
15-Feb-23,80.56,80.72,80.56,80.72,322
13-Feb-23,77.46,77.46,77.46,77.46,77
03-Feb-23,78.40,78.40,78.40,78.40,19913
02-Feb-23,78.00,78.00,77.00,77.00,310
01-Feb-23,81.41,81.41,81.36,81.36,24422
25-Jan-23,80.61,80.62,79.00,79.44,1353
20-Jan-23,81.04,81.04,81.04,81.04,4052
19-Jan-23,80.60,80.60,80.16,80.40,1848
17-Jan-23,80.60,80.60,80.60,80.60,2015
16-Jan-23,79.80,79.80,79.80,79.80,3990
13-Jan-23,80.16,80.16,80.15,80.15,4087
12-Jan-23,80.84,80.84,80.84,80.84,970
11-Jan-23,80.73,80.96,80.73,80.80,297909
10-Jan-23,79.60,79.60,79.60,79.60,721255
09-Jan-23,66.56,79.27,66.09,79.27,557
21-Dec-22,77.40,77.40,77.40,77.40,3870
20-Dec-22,80.00,80.00,76.64,76.70,926
12-Dec-22,83.01,83.01,83.01,83.01,224127
09-Dec-22,82.59,82.59,82.59,82.59,412
07-Dec-22,83.12,83.12,83.00,83.00,664
05-Dec-22,86.16,86.16,85.27,85.27,171
02-Dec-22,86.55,87.66,86.55,87.62,1834
01-Dec-22,85.80,85.80,85.80,85.80,429
30-Nov-22,84.51,88.74,84.51,85.20,17261
29-Nov-22,87.57,87.57,87.57,87.57,87
22-Nov-22,87.57,87.57,87.57,87.57,87
21-Nov-22,87.39,87.39,86.63,86.63,1308
16-Nov-22,88.74,88.74,87.84,87.84,8083
14-Nov-22,91.00,91.00,89.08,89.08,803
10-Nov-22,94.60,94.60,90.99,90.99,560
04-Nov-22,82.37,82.37,82.37,82.37,82
31-Oct-22,86.18,86.18,84.42,84.42,513
26-Oct-22,86.47,87.84,86.47,87.84,233644
20-Oct-22,81.80,81.80,80.44,80.44,324
18-Oct-22,80.83,80.83,80.83,80.83,161
06-Oct-22,79.87,79.87,79.87,79.87,159
03-Oct-22,76.58,76.58,76.58,76.58,76
30-Sep-22,77.63,77.63,77.63,77.63,77
26-Sep-22,75.84,75.84,75.84,75.84,227
23-Sep-22,75.92,75.92,75.84,75.84,379
21-Sep-22,77.92,77.92,77.92,77.92,210384
19-Sep-22,81.30,81.30,80.32,80.32,405
16-Sep-22,81.30,81.30,81.30,81.30,243
13-Sep-22,79.52,81.76,79.52,81.30,27046
12-Sep-22,79.52,79.52,79.52,79.52,397

*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