Cotação atual, histórico e gráfico do papel: C1TX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/09/2022 | 0,24% | 0,63 | 265,50 | 265,50 | 265,50 | 265,50 | 2K | 1 |
| 17/08/2022 | -4,53% | -12,56 | 264,87 | 277,43 | 264,87 | 277,43 | 5K | 4 |
| 22/07/2022 | 0,88% | 2,43 | 277,43 | 277,43 | 277,43 | 277,43 | 3K | 1 |
| 18/07/2022 | -1,14% | -3,16 | 275,00 | 275,00 | 275,00 | 275,00 | 2K | 1 |
| 14/07/2022 | 11,39% | 28,45 | 278,16 | 280,00 | 278,16 | 280,00 | 5K | 3 |
| 13/05/2022 | 5,46% | 12,93 | 249,71 | 249,71 | 249,71 | 249,71 | 249 | 1 |
| 18/04/2022 | 0,07% | 0,17 | 236,78 | 236,78 | 236,78 | 236,78 | 236 | 1 |
|
|
| 05/04/2022 | -2,56% | -6,22 | 236,61 | 236,61 | 236,61 | 236,61 | 236 | 1 |
| 30/03/2022 | -1,37% | -3,38 | 242,83 | 242,83 | 242,83 | 242,83 | 2K | 1 |
| 23/03/2022 | -4,48% | -11,55 | 246,21 | 246,21 | 246,21 | 246,21 | 246 | 1 |
| 07/03/2022 | -1,75% | -4,58 | 257,76 | 257,40 | 255,58 | 258,18 | 826K | 9 |
| 25/02/2022 | -5,28% | -14,62 | 262,34 | 262,34 | 262,34 | 262,34 | 8K | 1 |
| 25/01/2022 | -0,72% | -2,01 | 276,96 | 276,96 | 276,96 | 276,96 | 4K | 1 |
| 21/01/2022 | -0,72% | -2,03 | 278,97 | 278,97 | 278,97 | 278,97 | 139K | 6 |
| 04/01/2022 | 1,08% | 3,00 | 281,00 | 281,00 | 281,00 | 281,00 | 562 | 1 |
| 23/12/2021 | 22,46% | 50,98 | 278,00 | 278,00 | 278,00 | 278,00 | 3K | 1 |
| 06/12/2021 | 0,21% | 0,48 | 227,02 | 225,00 | 225,00 | 227,02 | 677 | 2 |
| 03/12/2021 | -0,20% | -0,46 | 226,54 | 226,54 | 226,54 | 226,54 | 226 | 1 |
| 29/11/2021 | -7,01% | -17,12 | 227,00 | 229,99 | 227,00 | 229,99 | 913 | 2 |
| 12/11/2021 | 2,64% | 6,28 | 244,12 | 234,72 | 234,72 | 244,12 | 4K | 2 |
| 11/11/2021 | -16,23% | -46,08 | 237,84 | 237,00 | 237,00 | 238,50 | 3K | 4 |
| 21/10/2021 | 8,98% | 23,39 | 283,92 | 280,57 | 280,57 | 284,00 | 2K | 4 |
| 14/10/2021 | -10,43% | -30,34 | 260,53 | 260,53 | 260,53 | 260,53 | 1K | 1 |
| 29/09/2021 | 1,11% | 3,19 | 290,87 | 290,87 | 290,87 | 290,87 | 290 | 1 |
| 22/09/2021 | -0,50% | -1,45 | 287,68 | 287,68 | 287,68 | 287,68 | 287 | 1 |
| 16/09/2021 | -3,76% | -11,31 | 289,13 | 289,13 | 289,13 | 289,13 | 1K | 1 |
| 15/09/2021 | 6,66% | 18,76 | 300,44 | 294,06 | 294,06 | 300,44 | 96K | 2 |
| 09/09/2021 | 2,18% | 6,02 | 281,68 | 281,68 | 281,68 | 281,68 | 563 | 1 |
| 31/08/2021 | 0,00% | -0,01 | 275,66 | 275,66 | 275,66 | 275,66 | 3K | 1 |
| 19/08/2021 | 2,82% | 7,57 | 275,67 | 275,67 | 275,67 | 275,67 | 3K | 1 |
| 12/08/2021 | 2,16% | 5,66 | 268,10 | 268,10 | 268,10 | 268,10 | 11K | 1 |
| 04/08/2021 | 0,47% | 1,22 | 262,44 | 263,80 | 262,44 | 263,80 | 79K | 2 |
| 30/07/2021 | 4,28% | 10,72 | 261,22 | 249,00 | 249,00 | 261,22 | 9K | 2 |
| 29/07/2021 | -14,89% | -43,81 | 250,50 | 242,11 | 241,00 | 250,85 | 748K | 25 |
| 28/07/2021 | 0,98% | 2,85 | 294,31 | 294,31 | 294,31 | 294,31 | 147K | 3 |
| 14/07/2021 | -0,98% | -2,89 | 291,46 | 291,46 | 291,46 | 291,46 | 146K | 2 |
| 13/07/2021 | -3,20% | -9,74 | 294,35 | 294,35 | 294,35 | 294,35 | 294 | 1 |
| 08/07/2021 | 2,73% | 8,09 | 304,09 | 304,09 | 304,09 | 304,09 | 152K | 2 |
| 02/07/2021 | 0,56% | 1,65 | 296,00 | 296,00 | 296,00 | 296,00 | 4K | 1 |
| 30/06/2021 | 3,28% | 9,35 | 294,35 | 294,06 | 294,06 | 294,35 | 89K | 2 |
| 25/06/2021 | 0,88% | 2,50 | 285,00 | 285,00 | 285,00 | 285,00 | 3K | 1 |
| 23/06/2021 | -2,59% | -7,50 | 282,50 | 282,63 | 282,50 | 282,63 | 1K | 3 |
| 21/06/2021 | -0,85% | -2,50 | 290,00 | 290,00 | 290,00 | 290,00 | 580 | 1 |
| 18/06/2021 | -2,01% | -6,00 | 292,50 | 295,00 | 292,50 | 295,00 | 3K | 3 |
| 17/06/2021 | 0,17% | 0,50 | 298,50 | 297,29 | 297,29 | 298,50 | 4K | 2 |
| 16/06/2021 | -3,09% | -9,51 | 298,00 | 297,90 | 297,90 | 298,00 | 1K | 2 |
| 14/06/2021 | 0,30% | 0,92 | 307,51 | 307,50 | 306,00 | 307,51 | 6K | 5 |
| 11/06/2021 | -4,93% | -15,91 | 306,59 | 306,59 | 306,59 | 306,59 | 919 | 1 |
| 05/05/2021 | -3,15% | -10,50 | 322,50 | 322,50 | 322,50 | 322,50 | 322 | 1 |
| 03/05/2021 | -1,28% | -4,32 | 333,00 | 333,00 | 333,00 | 333,00 | 333 | 1 |
| 30/04/2021 | -10,53% | -39,68 | 337,32 | 338,40 | 337,32 | 338,40 | 8K | 3 |
| 01/03/2021 | 4,43% | 16,00 | 377,00 | 379,99 | 377,00 | 379,99 | 2K | 3 |
| 01/02/2021 | 0,84% | 3,00 | 361,00 | 361,00 | 361,00 | 361,00 | 361 | 1 |
| 27/01/2021 | 0,00% | 0,00 | 358,00 | 358,00 | 358,00 | 358,00 | 7K | 1 |
| 20/01/2021 | 5,74% | 19,42 | 358,00 | 358,00 | 358,00 | 358,00 | 18K | 1 |
| 06/01/2021 | 1,70% | 5,67 | 338,58 | 338,58 | 338,58 | 338,58 | 102K | 1 |
| 04/01/2021 | -1,53% | -5,17 | 332,91 | 331,88 | 331,88 | 332,91 | 103K | 2 |
| 18/12/2020 | 2,88% | 9,48 | 338,08 | 338,08 | 338,08 | 338,08 | 101K | 1 |
| 30/11/2020 | 6,41% | 19,80 | 328,60 | 327,00 | 327,00 | 328,60 | 10K | 2 |
| 11/11/2020 | -0,85% | -2,66 | 308,80 | 311,01 | 308,80 | 311,01 | 12K | 3 |
| 10/11/2020 | 1,20% | 3,69 | 311,46 | 311,46 | 311,46 | 311,46 | 934 | 1 |
| 09/11/2020 | -7,21% | -23,91 | 307,77 | 307,77 | 307,77 | 307,77 | 12K | 1 |
| 03/11/2020 | 1,41% | 4,60 | 331,68 | 331,68 | 331,68 | 331,68 | 663 | 1 |
| 30/10/2020 | -1,80% | -6,01 | 327,08 | 327,08 | 327,08 | 327,08 | 654 | 1 |
| 29/10/2020 | -6,04% | -21,42 | 333,09 | 333,09 | 333,09 | 333,09 | 333 | 1 |
| 27/10/2020 | 2,14% | 7,43 | 354,51 | 353,01 | 353,01 | 354,51 | 71K | 3 |
| 26/10/2020 | 1,14% | 3,91 | 347,08 | 347,08 | 347,08 | 347,08 | 6K | 1 |
| 23/10/2020 | -2,84% | -10,03 | 343,17 | 346,29 | 343,17 | 346,29 | 51K | 5 |
| 22/10/2020 | -7,93% | -30,44 | 353,20 | 384,36 | 353,20 | 384,36 | 350K | 11 |
| 21/10/2020 | -2,13% | -8,36 | 383,64 | 384,58 | 383,64 | 384,58 | 8K | 2 |
| 16/10/2020 | 0,85% | 3,30 | 392,00 | 392,00 | 392,00 | 392,00 | 4K | 1 |
| 15/10/2020 | -2,07% | -8,21 | 388,70 | 388,70 | 388,70 | 388,70 | 4K | 1 |
| 14/10/2020 | 3,36% | 12,91 | 396,91 | 398,41 | 396,02 | 398,51 | 6K | 4 |
| 02/10/2020 | 6,84% | 24,58 | 384,00 | 384,00 | 384,00 | 384,00 | 12K | 1 |
| 08/09/2020 | -1,68% | -6,13 | 359,42 | 359,42 | 359,42 | 359,42 | 29K | 1 |
| 04/09/2020 | -9,29% | -37,45 | 365,55 | 360,58 | 360,58 | 365,55 | 119K | 4 |
| 26/08/2020 | 7,27% | 27,30 | 403,00 | 406,40 | 403,00 | 406,40 | 264K | 12 |
| 06/08/2020 | -0,37% | -1,38 | 375,70 | 375,70 | 375,70 | 375,70 | 188K | 2 |
| 24/07/2020 | -2,26% | -8,72 | 377,08 | 382,19 | 377,08 | 382,19 | 38K | 8 |
| 23/07/2020 | -10,96% | -47,48 | 385,80 | 410,03 | 385,25 | 410,03 | 1M | 49 |
| 22/07/2020 | -2,14% | -9,47 | 433,28 | 433,28 | 433,28 | 433,28 | 4K | 1 |
| 21/07/2020 | 3,21% | 13,75 | 442,75 | 442,75 | 442,75 | 442,75 | 4K | 1 |
| 20/07/2020 | 5,55% | 22,55 | 429,00 | 421,90 | 421,90 | 429,00 | 9K | 2 |
| 07/07/2020 | 7,02% | 26,65 | 406,45 | 406,45 | 406,45 | 406,45 | 33K | 1 |
| 25/06/2020 | 2,09% | 7,78 | 379,80 | 379,80 | 379,80 | 379,80 | 23K | 1 |
| 16/06/2020 | 9,41% | 32,00 | 372,02 | 372,02 | 372,02 | 372,02 | 15K | 1 |
| 08/06/2020 | -9,83% | -37,08 | 340,02 | 340,94 | 340,00 | 340,94 | 2M | 7 |
| 28/05/2020 | 2,44% | 9,00 | 377,10 | 377,10 | 377,10 | 377,10 | 339K | 1 |
| 26/05/2020 | -3,16% | -12,00 | 368,10 | 369,92 | 368,10 | 369,92 | 775K | 11 |
| 21/05/2020 | -3,94% | -15,61 | 380,10 | 380,10 | 380,10 | 380,10 | 38K | 1 |
| 19/05/2020 | -7,50% | -32,09 | 395,71 | 397,50 | 395,71 | 397,50 | 71K | 3 |
| 14/05/2020 | -1,52% | -6,60 | 427,80 | 427,80 | 427,80 | 427,80 | 43K | 1 |
| 13/05/2020 | 0,05% | 0,23 | 434,40 | 434,40 | 434,40 | 434,40 | 43K | 1 |
| 08/05/2020 | -0,81% | -3,53 | 434,17 | 450,89 | 434,17 | 450,89 | 811K | 20 |
| 07/05/2020 | 3,48% | 14,70 | 437,70 | 438,30 | 429,60 | 440,89 | 2M | 23 |
| 06/05/2020 | 2,28% | 9,43 | 423,00 | 423,60 | 423,00 | 423,60 | 330K | 3 |
| 05/05/2020 | 6,45% | 25,07 | 413,57 | 408,86 | 408,86 | 414,00 | 3M | 12 |
| 23/04/2020 | 6,93% | 25,19 | 388,50 | 396,00 | 386,40 | 396,00 | 734K | 9 |
| 01/04/2020 | 7,89% | 26,56 | 363,31 | 363,31 | 363,31 | 363,31 | 3M | 1 |
| 26/03/2020 | 1,45% | 4,82 | 336,75 | 336,75 | 336,75 | 336,75 | 539K | 1 |
| 18/03/2020 | 6,97% | 21,63 | 331,93 | 331,93 | 331,93 | 331,93 | 332K | 1 |
| 17/03/2020 | 17,54% | 46,30 | 310,30 | 310,30 | 310,30 | 310,30 | 434K | 1 |
| 13/03/2020 | 1,26% | 3,29 | 264,00 | 264,00 | 264,00 | 264,00 | 264K | 3 |
| 10/03/2020 | 3,93% | 9,87 | 260,71 | 260,71 | 260,71 | 260,71 | 939K | 1 |
| 04/03/2020 | 3,21% | 7,79 | 250,84 | 250,84 | 250,84 | 250,84 | 502K | 1 |
| 02/03/2020 | -9,54% | -25,63 | 243,05 | 243,05 | 243,05 | 243,05 | 7K | 1 |
| 19/02/2020 | 0,52% | 1,38 | 268,68 | 268,68 | 268,68 | 268,68 | 2M | 1 |
| 13/02/2020 | - | - | 267,30 | 268,24 | 267,30 | 268,24 | 3M | 3 |
Date,Open,High,Low,Close,Volume
12-Sep-22,265.50,265.50,265.50,265.50,2389
17-Aug-22,277.43,277.43,264.87,264.87,4827
22-Jul-22,277.43,277.43,277.43,277.43,2774
18-Jul-22,275.00,275.00,275.00,275.00,2200
14-Jul-22,280.00,280.00,278.16,278.16,5303
13-May-22,249.71,249.71,249.71,249.71,249
18-Apr-22,236.78,236.78,236.78,236.78,236
05-Apr-22,236.61,236.61,236.61,236.61,236
30-Mar-22,242.83,242.83,242.83,242.83,1699
23-Mar-22,246.21,246.21,246.21,246.21,246
07-Mar-22,257.40,258.18,255.58,257.76,826083
25-Feb-22,262.34,262.34,262.34,262.34,7870
25-Jan-22,276.96,276.96,276.96,276.96,3600
21-Jan-22,278.97,278.97,278.97,278.97,139485
04-Jan-22,281.00,281.00,281.00,281.00,562
23-Dec-21,278.00,278.00,278.00,278.00,2780
06-Dec-21,225.00,227.02,225.00,227.02,677
03-Dec-21,226.54,226.54,226.54,226.54,226
29-Nov-21,229.99,229.99,227.00,227.00,913
12-Nov-21,234.72,244.12,234.72,244.12,3830
11-Nov-21,237.00,238.50,237.00,237.84,3089
21-Oct-21,280.57,284.00,280.57,283.92,1700
14-Oct-21,260.53,260.53,260.53,260.53,1302
29-Sep-21,290.87,290.87,290.87,290.87,290
22-Sep-21,287.68,287.68,287.68,287.68,287
16-Sep-21,289.13,289.13,289.13,289.13,1445
15-Sep-21,294.06,300.44,294.06,300.44,96434
09-Sep-21,281.68,281.68,281.68,281.68,563
31-Aug-21,275.66,275.66,275.66,275.66,2756
19-Aug-21,275.67,275.67,275.67,275.67,2756
12-Aug-21,268.10,268.10,268.10,268.10,10724
04-Aug-21,263.80,263.80,262.44,262.44,78995
30-Jul-21,249.00,261.22,249.00,261.22,9020
29-Jul-21,242.11,250.85,241.00,250.50,748087
28-Jul-21,294.31,294.31,294.31,294.31,147155
14-Jul-21,291.46,291.46,291.46,291.46,145730
13-Jul-21,294.35,294.35,294.35,294.35,294
08-Jul-21,304.09,304.09,304.09,304.09,152045
02-Jul-21,296.00,296.00,296.00,296.00,3552
30-Jun-21,294.06,294.35,294.06,294.35,88512
25-Jun-21,285.00,285.00,285.00,285.00,2850
23-Jun-21,282.63,282.63,282.50,282.50,1412
21-Jun-21,290.00,290.00,290.00,290.00,580
18-Jun-21,295.00,295.00,292.50,292.50,2640
17-Jun-21,297.29,298.50,297.29,298.50,3579
16-Jun-21,297.90,298.00,297.90,298.00,1191
14-Jun-21,307.50,307.51,306.00,307.51,5836
11-Jun-21,306.59,306.59,306.59,306.59,919
05-May-21,322.50,322.50,322.50,322.50,322
03-May-21,333.00,333.00,333.00,333.00,333
30-Apr-21,338.40,338.40,337.32,337.32,7772
01-Mar-21,379.99,379.99,377.00,377.00,1513
01-Feb-21,361.00,361.00,361.00,361.00,361
27-Jan-21,358.00,358.00,358.00,358.00,7160
20-Jan-21,358.00,358.00,358.00,358.00,17900
06-Jan-21,338.58,338.58,338.58,338.58,101574
04-Jan-21,331.88,332.91,331.88,332.91,103191
18-Dec-20,338.08,338.08,338.08,338.08,101424
30-Nov-20,327.00,328.60,327.00,328.60,10489
11-Nov-20,311.01,311.01,308.80,308.80,12374
10-Nov-20,311.46,311.46,311.46,311.46,934
09-Nov-20,307.77,307.77,307.77,307.77,11695
03-Nov-20,331.68,331.68,331.68,331.68,663
30-Oct-20,327.08,327.08,327.08,327.08,654
29-Oct-20,333.09,333.09,333.09,333.09,333
27-Oct-20,353.01,354.51,353.01,354.51,70752
26-Oct-20,347.08,347.08,347.08,347.08,5553
23-Oct-20,346.29,346.29,343.17,343.17,51020
22-Oct-20,384.36,384.36,353.20,353.20,349628
21-Oct-20,384.58,384.58,383.64,383.64,7682
16-Oct-20,392.00,392.00,392.00,392.00,3920
15-Oct-20,388.70,388.70,388.70,388.70,3887
14-Oct-20,398.41,398.51,396.02,396.91,5970
02-Oct-20,384.00,384.00,384.00,384.00,11520
08-Sep-20,359.42,359.42,359.42,359.42,28753
04-Sep-20,360.58,365.55,360.58,365.55,119107
26-Aug-20,406.40,406.40,403.00,403.00,263896
06-Aug-20,375.70,375.70,375.70,375.70,187850
24-Jul-20,382.19,382.19,377.08,377.08,37810
23-Jul-20,410.03,410.03,385.25,385.80,1424319
22-Jul-20,433.28,433.28,433.28,433.28,4332
21-Jul-20,442.75,442.75,442.75,442.75,4427
20-Jul-20,421.90,429.00,421.90,429.00,8509
07-Jul-20,406.45,406.45,406.45,406.45,32516
25-Jun-20,379.80,379.80,379.80,379.80,22788
16-Jun-20,372.02,372.02,372.02,372.02,14880
08-Jun-20,340.94,340.94,340.00,340.02,1652861
28-May-20,377.10,377.10,377.10,377.10,339390
26-May-20,369.92,369.92,368.10,368.10,774593
21-May-20,380.10,380.10,380.10,380.10,38010
19-May-20,397.50,397.50,395.71,395.71,71406
14-May-20,427.80,427.80,427.80,427.80,42780
13-May-20,434.40,434.40,434.40,434.40,43440
08-May-20,450.89,450.89,434.17,434.17,811387
07-May-20,438.30,440.89,429.60,437.70,1922885
06-May-20,423.60,423.60,423.00,423.00,330138
05-May-20,408.86,414.00,408.86,413.57,3317457
23-Apr-20,396.00,396.00,386.40,388.50,734210
01-Apr-20,363.31,363.31,363.31,363.31,3415114
26-Mar-20,336.75,336.75,336.75,336.75,538800
18-Mar-20,331.93,331.93,331.93,331.93,331930
17-Mar-20,310.30,310.30,310.30,310.30,434420
13-Mar-20,264.00,264.00,264.00,264.00,264000
10-Mar-20,260.71,260.71,260.71,260.71,938556
04-Mar-20,250.84,250.84,250.84,250.84,501680
02-Mar-20,243.05,243.05,243.05,243.05,7291
19-Feb-20,268.68,268.68,268.68,268.68,1612080
13-Feb-20,268.24,268.24,267.30,267.30,2709130
*exoneração de responsabilidade e termos de uso