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
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	0,50%	0,45	90,00	90,45	90,00	90,45	180	2
01/11/2024	1,12%	0,99	89,55	89,55	89,55	89,55	268	1
31/10/2024	2,71%	2,34	88,56	88,68	88,20	88,68	2K	4
25/10/2024	-0,93%	-0,81	86,22	86,22	86,22	86,22	86	1
24/10/2024	0,82%	0,71	87,03	87,03	87,03	87,03	87	1
23/10/2024	2,76%	2,32	86,32	86,00	85,92	86,32	430	3
21/10/2024	-0,47%	-0,40	84,00	85,44	84,00	85,44	511	2
18/10/2024	0,48%	0,40	84,40	83,52	83,52	84,48	5K	3
17/10/2024	0,96%	0,80	84,00	84,00	84,00	84,00	84	1
16/10/2024	3,90%	3,12	83,20	83,20	83,20	83,28	748	4
15/10/2024	0,00%	0,00	80,08	80,08	80,08	80,08	3K	1
14/10/2024	-1,16%	-0,94	80,08	80,64	80,08	80,64	804	2
11/10/2024	2,61%	2,06	81,02	81,02	81,02	81,02	138K	4
08/10/2024	-0,90%	-0,72	78,96	78,96	78,96	78,96	4K	1
03/10/2024	0,86%	0,68	79,68	79,36	79,36	79,68	2K	2
02/10/2024	-0,35%	-0,28	79,00	79,00	79,00	79,00	63K	2
27/09/2024	1,02%	0,80	79,28	79,59	79,28	79,59	72K	3
26/09/2024	0,51%	0,40	78,48	78,48	78,48	78,48	4K	1
25/09/2024	-1,71%	-1,36	78,08	79,00	78,08	79,59	9K	6
24/09/2024	-0,45%	-0,36	79,44	79,44	79,44	79,44	79	1
19/09/2024	2,11%	1,65	79,80	79,36	79,36	79,80	238	2
18/09/2024	-0,14%	-0,11	78,15	76,69	76,69	78,32	4K	3
13/09/2024	-0,08%	-0,06	78,26	78,26	78,26	78,26	2K	1
12/09/2024	1,08%	0,84	78,32	79,92	78,32	79,92	2K	2
11/09/2024	0,57%	0,44	77,48	77,48	77,48	77,48	154	1
06/09/2024	-0,28%	-0,22	77,04	77,04	77,04	77,04	77	1
05/09/2024	-1,55%	-1,22	77,26	77,76	77,26	77,76	309	2
03/09/2024	-3,25%	-2,64	78,48	80,08	78,48	80,08	398K	4
02/09/2024	1,30%	1,04	81,12	81,12	81,12	81,12	81	1
30/08/2024	-0,40%	-0,32	80,08	81,40	80,08	81,40	484	2
29/08/2024	5,79%	4,40	80,40	78,96	78,96	80,40	397	2
27/08/2024	0,21%	0,16	76,00	76,00	76,00	76,00	4K	2
26/08/2024	0,00%	0,00	75,84	75,84	75,84	75,84	75	1
23/08/2024	0,65%	0,49	75,84	75,84	75,84	76,00	150K	5
22/08/2024	1,73%	1,28	75,35	75,25	75,25	75,35	602	3
21/08/2024	4,77%	3,37	74,07	74,13	74,07	74,13	370	2
14/08/2024	0,20%	0,14	70,70	70,70	70,70	70,70	353	1
13/08/2024	-2,04%	-1,47	70,56	70,42	70,42	70,56	422	2
08/08/2024	-1,63%	-1,19	72,03	72,64	72,03	72,64	506	3
06/08/2024	-0,19%	-0,14	73,22	72,52	72,52	73,22	656	2
05/08/2024	-1,40%	-1,04	73,36	74,27	73,36	74,27	51K	5
02/08/2024	-2,14%	-1,63	74,40	74,40	74,40	74,40	372	1
01/08/2024	-4,76%	-3,80	76,03	76,88	75,28	76,88	11K	5
31/07/2024	2,66%	2,07	79,83	78,64	78,64	79,83	80K	4
30/07/2024	-0,31%	-0,24	77,76	79,04	77,76	79,04	8K	2
29/07/2024	-0,76%	-0,60	78,00	78,00	78,00	78,00	8K	1
26/07/2024	1,18%	0,92	78,60	78,86	78,60	78,86	68K	3
25/07/2024	1,15%	0,88	77,68	77,41	77,41	77,77	310	3
24/07/2024	0,92%	0,70	76,80	76,80	76,80	76,80	8K	1
23/07/2024	-0,60%	-0,46	76,10	75,84	75,48	76,32	12K	4
22/07/2024	0,42%	0,32	76,56	76,00	75,68	76,56	218K	5
19/07/2024	1,88%	1,41	76,24	75,55	75,55	76,24	2K	2
17/07/2024	2,51%	1,83	74,83	74,41	74,41	75,05	15K	4
16/07/2024	0,90%	0,65	73,00	73,00	73,00	73,00	73	1
15/07/2024	1,60%	1,14	72,35	71,94	71,94	72,35	2K	2
11/07/2024	4,23%	2,89	71,21	70,70	70,63	71,21	143K	7
10/07/2024	-1,33%	-0,92	68,32	68,85	68,32	68,85	479	2
09/07/2024	-7,53%	-5,64	69,24	70,00	69,24	70,06	1K	5
01/07/2024	0,21%	0,16	74,88	75,00	73,98	75,00	595	8
28/06/2024	1,36%	1,00	74,72	75,05	74,70	75,40	9K	120
26/06/2024	5,19%	3,64	73,72	72,83	72,83	73,72	15K	4
20/06/2024	0,42%	0,29	70,08	70,08	70,08	70,08	6K	1
17/06/2024	-0,80%	-0,56	69,79	69,79	69,79	69,79	14K	1
12/06/2024	1,68%	1,16	70,35	70,35	70,35	70,35	2K	1
11/06/2024	-0,86%	-0,60	69,19	68,85	68,85	69,19	14K	4
10/06/2024	-0,61%	-0,43	69,79	69,90	69,79	69,90	28K	2
07/06/2024	-1,07%	-0,76	70,22	70,22	70,22	70,22	899K	1
06/06/2024	0,04%	0,03	70,98	70,98	70,98	70,98	141	1
05/06/2024	-0,08%	-0,06	70,95	70,49	70,49	70,95	15K	2
04/06/2024	-1,37%	-0,99	71,01	72,00	70,91	72,40	13K	17
03/06/2024	0,00%	0,00	72,00	72,77	72,00	72,77	17K	7
31/05/2024	1,27%	0,90	72,00	72,00	72,00	72,00	72	1
29/05/2024	-1,00%	-0,72	71,10	71,10	71,10	71,10	285K	2
24/05/2024	-0,29%	-0,21	71,82	71,82	71,82	71,82	4K	1
20/05/2024	0,01%	0,01	72,03	72,03	72,03	72,03	72	1
17/05/2024	-0,11%	-0,08	72,02	72,03	72,02	72,03	144	2
16/05/2024	-4,72%	-3,57	72,10	72,66	72,10	72,66	362	2
15/05/2024	1,31%	0,98	75,67	75,67	75,67	75,67	4K	1
10/05/2024	0,74%	0,55	74,69	75,00	74,69	75,05	374	3
09/05/2024	-	-	74,14	74,14	74,14	74,14	148	1

Date,Open,High,Low,Close,Volume
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
01-Nov-24,89.55,89.55,89.55,89.55,268
31-Oct-24,88.68,88.68,88.20,88.56,2124
25-Oct-24,86.22,86.22,86.22,86.22,86
24-Oct-24,87.03,87.03,87.03,87.03,87
23-Oct-24,86.00,86.32,85.92,86.32,430
21-Oct-24,85.44,85.44,84.00,84.00,511
18-Oct-24,83.52,84.48,83.52,84.40,4766
17-Oct-24,84.00,84.00,84.00,84.00,84
16-Oct-24,83.20,83.28,83.20,83.20,748
15-Oct-24,80.08,80.08,80.08,80.08,2882
14-Oct-24,80.64,80.64,80.08,80.08,804
11-Oct-24,81.02,81.02,81.02,81.02,137734
08-Oct-24,78.96,78.96,78.96,78.96,3948
03-Oct-24,79.36,79.68,79.36,79.68,1666
02-Oct-24,79.00,79.00,79.00,79.00,63200
27-Sep-24,79.59,79.59,79.28,79.28,71501
26-Sep-24,78.48,78.48,78.48,78.48,3924
25-Sep-24,79.00,79.59,78.08,78.08,8755
24-Sep-24,79.44,79.44,79.44,79.44,79
19-Sep-24,79.36,79.80,79.36,79.80,238
18-Sep-24,76.69,78.32,76.69,78.15,4225
13-Sep-24,78.26,78.26,78.26,78.26,1565
12-Sep-24,79.92,79.92,78.32,78.32,2224
11-Sep-24,77.48,77.48,77.48,77.48,154
06-Sep-24,77.04,77.04,77.04,77.04,77
05-Sep-24,77.76,77.76,77.26,77.26,309
03-Sep-24,80.08,80.08,78.48,78.48,398215
02-Sep-24,81.12,81.12,81.12,81.12,81
30-Aug-24,81.40,81.40,80.08,80.08,484
29-Aug-24,78.96,80.40,78.96,80.40,397
27-Aug-24,76.00,76.00,76.00,76.00,3876
26-Aug-24,75.84,75.84,75.84,75.84,75
23-Aug-24,75.84,76.00,75.84,75.84,150391
22-Aug-24,75.25,75.35,75.25,75.35,602
21-Aug-24,74.13,74.13,74.07,74.07,370
14-Aug-24,70.70,70.70,70.70,70.70,353
13-Aug-24,70.42,70.56,70.42,70.56,422
08-Aug-24,72.64,72.64,72.03,72.03,506
06-Aug-24,72.52,73.22,72.52,73.22,656
05-Aug-24,74.27,74.27,73.36,73.36,50590
02-Aug-24,74.40,74.40,74.40,74.40,372
01-Aug-24,76.88,76.88,75.28,76.03,10597
31-Jul-24,78.64,79.83,78.64,79.83,80313
30-Jul-24,79.04,79.04,77.76,77.76,8013
29-Jul-24,78.00,78.00,78.00,78.00,7800
26-Jul-24,78.86,78.86,78.60,78.60,67753
25-Jul-24,77.41,77.77,77.41,77.68,310
24-Jul-24,76.80,76.80,76.80,76.80,7680
23-Jul-24,75.84,76.32,75.48,76.10,11588
22-Jul-24,76.00,76.56,75.68,76.56,218236
19-Jul-24,75.55,76.24,75.55,76.24,1981
17-Jul-24,74.41,75.05,74.41,74.83,15331
16-Jul-24,73.00,73.00,73.00,73.00,73
15-Jul-24,71.94,72.35,71.94,72.35,2447
11-Jul-24,70.70,71.21,70.63,71.21,143381
10-Jul-24,68.85,68.85,68.32,68.32,479
09-Jul-24,70.00,70.06,69.24,69.24,1256
01-Jul-24,75.00,75.00,73.98,74.88,595
28-Jun-24,75.05,75.40,74.70,74.72,9158
26-Jun-24,72.83,73.72,72.83,73.72,14885
20-Jun-24,70.08,70.08,70.08,70.08,6026
17-Jun-24,69.79,69.79,69.79,69.79,13958
12-Jun-24,70.35,70.35,70.35,70.35,2110
11-Jun-24,68.85,69.19,68.85,69.19,14052
10-Jun-24,69.90,69.90,69.79,69.79,27938
07-Jun-24,70.22,70.22,70.22,70.22,898605
06-Jun-24,70.98,70.98,70.98,70.98,141
05-Jun-24,70.49,70.95,70.49,70.95,15458
04-Jun-24,72.00,72.40,70.91,71.01,13404
03-Jun-24,72.77,72.77,72.00,72.00,16662
31-May-24,72.00,72.00,72.00,72.00,72
29-May-24,71.10,71.10,71.10,71.10,284541
24-May-24,71.82,71.82,71.82,71.82,3591
20-May-24,72.03,72.03,72.03,72.03,72
17-May-24,72.03,72.03,72.02,72.02,144
16-May-24,72.66,72.66,72.10,72.10,362
15-May-24,75.67,75.67,75.67,75.67,3783
10-May-24,75.00,75.05,74.69,74.69,374
09-May-24,74.14,74.14,74.14,74.14,148

*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