Cotação atual, histórico e gráfico do papel: CINF34
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 |
| 19/03/2024 | 6,61% | 18,50 | 298,50 | 293,39 | 293,39 | 298,50 | 885 | 3 |
| 23/02/2024 | 1,42% | 3,92 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 30/01/2024 | 11,89% | 29,34 | 276,08 | 276,08 | 276,08 | 276,08 | 276 | 1 |
| 21/12/2023 | -4,91% | -12,74 | 246,74 | 246,74 | 246,74 | 246,74 | 246 | 1 |
| 15/12/2023 | 0,00% | 0,00 | 259,48 | 259,48 | 259,48 | 259,48 | 5K | 1 |
| 13/12/2023 | 5,80% | 14,23 | 259,48 | 259,48 | 259,48 | 259,48 | 259 | 1 |
| 20/11/2023 | -3,25% | -8,25 | 245,25 | 245,25 | 245,25 | 245,25 | 245 | 1 |
| 25/08/2023 | -0,24% | -0,60 | 253,50 | 253,50 | 253,50 | 253,50 | 253 | 1 |
| 24/08/2023 | -4,22% | -11,20 | 254,10 | 222,22 | 222,22 | 254,10 | 951 | 3 |
| 14/08/2023 | -0,60% | -1,61 | 265,30 | 266,70 | 265,30 | 266,70 | 27K | 16 |
| 03/08/2023 | -15,00% | -47,09 | 266,91 | 266,90 | 266,90 | 266,91 | 533 | 2 |
| 06/03/2023 | -1,88% | -6,00 | 314,00 | 313,85 | 313,85 | 314,00 | 2K | 3 |
| 22/02/2023 | 8,18% | 24,20 | 320,00 | 320,00 | 320,00 | 320,00 | 320 | 1 |
| 06/02/2023 | 2,77% | 7,97 | 295,80 | 295,07 | 295,07 | 295,80 | 885 | 2 |
| 30/01/2023 | 4,67% | 12,83 | 287,83 | 287,83 | 287,83 | 287,83 | 287 | 1 |
| 26/01/2023 | 0,00% | 0,00 | 275,00 | 275,00 | 275,00 | 275,00 | 1K | 1 |
| 28/12/2022 | 2,82% | 7,55 | 275,00 | 275,00 | 275,00 | 275,00 | 275 | 1 |
| 16/12/2022 | -4,03% | -11,23 | 267,45 | 267,45 | 267,45 | 267,45 | 9K | 1 |
| 12/12/2022 | 5,33% | 14,11 | 278,68 | 264,57 | 264,57 | 278,68 | 1K | 4 |
| 28/10/2022 | 6,15% | 15,32 | 264,57 | 264,57 | 264,57 | 264,57 | 264 | 1 |
| 11/10/2022 | -0,10% | -0,26 | 249,25 | 249,25 | 249,25 | 249,25 | 249 | 1 |
| 06/10/2022 | 1,02% | 2,51 | 249,51 | 249,51 | 249,51 | 249,51 | 249 | 1 |
| 05/10/2022 | 3,78% | 9,00 | 247,00 | 238,01 | 238,01 | 247,00 | 485 | 2 |
| 22/09/2022 | -5,87% | -14,83 | 238,00 | 238,00 | 238,00 | 238,00 | 238 | 1 |
| 21/09/2022 | -1,97% | -5,09 | 252,83 | 252,83 | 252,83 | 252,83 | 252 | 1 |
| 19/09/2022 | -1,56% | -4,08 | 257,92 | 260,78 | 257,92 | 260,78 | 518 | 2 |
| 09/09/2022 | 0,57% | 1,48 | 262,00 | 260,51 | 260,51 | 262,00 | 522 | 2 |
| 26/08/2022 | -4,22% | -11,48 | 260,52 | 260,52 | 260,52 | 260,52 | 521 | 1 |
| 19/08/2022 | 8,69% | 21,75 | 272,00 | 268,11 | 268,11 | 272,00 | 3K | 3 |
| 02/08/2022 | 0,30% | 0,74 | 250,25 | 250,25 | 250,25 | 250,25 | 250 | 1 |
| 29/07/2022 | -19,51% | -60,49 | 249,51 | 254,39 | 249,51 | 254,39 | 18K | 6 |
| 30/06/2022 | 1,42% | 4,34 | 310,00 | 310,00 | 310,00 | 310,00 | 310 | 1 |
| 27/06/2022 | -1,18% | -3,64 | 305,66 | 308,10 | 305,66 | 308,10 | 6K | 2 |
| 06/06/2022 | 2,93% | 8,80 | 309,30 | 309,30 | 309,30 | 309,30 | 927 | 1 |
| 01/06/2022 | -8,29% | -27,18 | 300,50 | 327,68 | 300,50 | 327,68 | 628 | 2 |
| 10/05/2022 | 2,88% | 9,18 | 327,68 | 327,68 | 327,68 | 327,68 | 327 | 1 |
| 09/05/2022 | 0,63% | 1,99 | 318,50 | 318,50 | 318,50 | 318,50 | 318 | 1 |
| 05/05/2022 | 2,94% | 9,03 | 316,51 | 315,60 | 315,60 | 316,51 | 1K | 2 |
| 03/05/2022 | -6,48% | -21,32 | 307,48 | 307,50 | 307,48 | 307,50 | 4K | 4 |
| 25/04/2022 | 1,80% | 5,80 | 328,80 | 328,80 | 328,80 | 328,80 | 657 | 1 |
| 11/04/2022 | -1,41% | -4,61 | 323,00 | 329,60 | 323,00 | 329,60 | 100K | 4 |
| 08/04/2022 | 6,65% | 20,42 | 327,61 | 327,00 | 326,50 | 327,61 | 3K | 3 |
| 07/03/2022 | 1,72% | 5,19 | 307,19 | 306,59 | 306,59 | 307,19 | 153K | 5 |
| 24/02/2022 | -5,03% | -16,00 | 302,00 | 302,00 | 302,00 | 302,00 | 36K | 2 |
| 22/02/2022 | 0,00% | 0,00 | 318,00 | 318,00 | 318,00 | 318,00 | 318 | 1 |
| 21/02/2022 | -0,75% | -2,41 | 318,00 | 318,00 | 318,00 | 318,00 | 318 | 1 |
| 18/02/2022 | -0,80% | -2,59 | 320,41 | 325,00 | 320,41 | 325,00 | 324K | 5 |
| 17/02/2022 | 2,75% | 8,65 | 323,00 | 323,00 | 323,00 | 323,00 | 2K | 2 |
| 21/01/2022 | -4,74% | -15,65 | 314,35 | 315,53 | 314,35 | 315,53 | 315K | 9 |
| 02/12/2021 | 1,38% | 4,50 | 330,00 | 330,00 | 330,00 | 330,00 | 20K | 1 |
| 17/11/2021 | -5,68% | -19,60 | 325,50 | 328,68 | 325,50 | 328,68 | 46K | 3 |
| 08/11/2021 | 1,05% | 3,60 | 345,10 | 352,00 | 344,30 | 352,00 | 60K | 3 |
| 01/11/2021 | -3,67% | -13,00 | 341,50 | 339,70 | 339,70 | 341,50 | 6K | 3 |
| 28/10/2021 | 3,04% | 10,45 | 354,50 | 352,40 | 352,40 | 356,65 | 21K | 8 |
| 26/10/2021 | 0,01% | 0,05 | 344,05 | 344,05 | 344,05 | 344,05 | 6K | 1 |
| 22/10/2021 | 3,76% | 12,48 | 344,00 | 343,84 | 343,84 | 344,00 | 5K | 2 |
| 19/10/2021 | 2,30% | 7,45 | 331,52 | 331,52 | 331,52 | 331,52 | 331 | 1 |
| 13/10/2021 | -2,94% | -9,83 | 324,07 | 324,07 | 324,07 | 324,07 | 97K | 1 |
| 11/10/2021 | 4,20% | 13,45 | 333,90 | 333,90 | 333,90 | 333,90 | 4K | 1 |
| 08/10/2021 | -1,55% | -5,05 | 320,45 | 320,45 | 320,45 | 320,45 | 2K | 1 |
| 24/08/2021 | -2,25% | -7,50 | 325,50 | 325,50 | 325,50 | 325,50 | 13K | 2 |
| 20/08/2021 | 0,91% | 3,00 | 333,00 | 333,00 | 332,50 | 333,96 | 42K | 4 |
| 19/08/2021 | 2,00% | 6,48 | 330,00 | 329,35 | 329,35 | 330,00 | 26K | 2 |
| 17/08/2021 | 1,04% | 3,32 | 323,52 | 321,00 | 321,00 | 323,52 | 11K | 2 |
| 16/08/2021 | 0,36% | 1,16 | 320,20 | 319,64 | 319,64 | 320,20 | 11K | 2 |
| 12/08/2021 | 1,03% | 3,24 | 319,04 | 319,68 | 319,04 | 319,68 | 958 | 2 |
| 10/08/2021 | 4,96% | 14,93 | 315,80 | 315,80 | 315,80 | 315,80 | 12K | 1 |
| 05/08/2021 | -2,95% | -9,13 | 300,87 | 300,00 | 300,00 | 300,87 | 8K | 2 |
| 03/08/2021 | 1,71% | 5,20 | 310,00 | 310,00 | 310,00 | 310,00 | 1K | 1 |
| 30/07/2021 | 0,86% | 2,59 | 304,80 | 304,80 | 304,80 | 304,80 | 304 | 1 |
| 26/07/2021 | 0,54% | 1,61 | 302,21 | 302,21 | 302,21 | 302,21 | 6K | 1 |
| 23/07/2021 | -0,34% | -1,04 | 300,60 | 300,30 | 297,01 | 300,60 | 5K | 4 |
| 22/07/2021 | -1,91% | -5,86 | 301,64 | 302,24 | 301,64 | 302,24 | 603 | 2 |
| 20/07/2021 | -0,31% | -0,95 | 307,50 | 307,00 | 307,00 | 307,50 | 29K | 3 |
| 13/07/2021 | 6,73% | 19,45 | 308,45 | 308,46 | 308,45 | 308,50 | 13K | 8 |
| 30/06/2021 | -1,73% | -5,10 | 289,00 | 291,45 | 289,00 | 291,45 | 88K | 2 |
| 29/06/2021 | 0,00% | 0,00 | 294,10 | 294,10 | 294,10 | 294,10 | 11K | 1 |
| 25/06/2021 | 0,72% | 2,10 | 294,10 | 293,06 | 293,06 | 294,10 | 11K | 2 |
| 22/06/2021 | -0,61% | -1,80 | 292,00 | 293,30 | 292,00 | 293,30 | 4K | 2 |
| 17/06/2021 | -4,30% | -13,20 | 293,80 | 293,80 | 293,80 | 293,80 | 587 | 1 |
| 14/06/2021 | -3,22% | -10,20 | 307,00 | 311,94 | 307,00 | 311,94 | 76K | 13 |
| 14/05/2021 | 0,44% | 1,40 | 317,20 | 317,20 | 317,20 | 317,20 | 2K | 1 |
| 13/05/2021 | 1,71% | 5,30 | 315,80 | 315,80 | 315,80 | 315,80 | 6K | 1 |
| 12/05/2021 | -0,80% | -2,50 | 310,50 | 310,00 | 310,00 | 310,50 | 5K | 2 |
| 11/05/2021 | -0,63% | -2,00 | 313,00 | 313,00 | 313,00 | 313,00 | 8K | 1 |
| 05/05/2021 | 0,96% | 3,00 | 315,00 | 315,00 | 315,00 | 315,00 | 14K | 2 |
| 03/05/2021 | 27,35% | 67,00 | 312,00 | 305,00 | 305,00 | 312,00 | 27K | 3 |
| 11/02/2021 | 2,42% | 5,80 | 245,00 | 245,00 | 245,00 | 245,00 | 980 | 1 |
| 04/02/2021 | -4,78% | -12,00 | 239,20 | 239,49 | 239,20 | 239,49 | 2K | 2 |
| 19/01/2021 | 8,13% | 18,88 | 251,20 | 250,79 | 250,79 | 251,20 | 501 | 2 |
| 06/01/2021 | 4,91% | 10,88 | 232,32 | 232,32 | 232,32 | 232,32 | 5K | 2 |
| 04/01/2021 | -4,10% | -9,46 | 221,44 | 221,44 | 221,44 | 221,44 | 66K | 1 |
| 30/12/2020 | 12,99% | 26,54 | 230,90 | 230,90 | 230,90 | 230,90 | 230 | 1 |
| 30/11/2020 | -2,22% | -4,64 | 204,36 | 213,00 | 203,71 | 213,00 | 87K | 6 |
| 05/11/2020 | -3,96% | -8,62 | 209,00 | 206,94 | 206,94 | 209,00 | 8K | 2 |
| 22/10/2020 | -4,22% | -9,58 | 217,62 | 217,62 | 217,62 | 217,62 | 22K | 1 |
| 21/10/2020 | 5,28% | 11,39 | 227,20 | 224,01 | 224,01 | 227,20 | 5K | 2 |
| 04/09/2020 | 47,31% | 69,31 | 215,81 | 215,01 | 214,01 | 215,81 | 226K | 5 |
| 13/05/2020 | -5,48% | -8,50 | 146,50 | 146,50 | 146,50 | 146,50 | 15K | 3 |
| 07/05/2020 | 0,25% | 0,39 | 155,00 | 155,00 | 155,00 | 155,00 | 19K | 2 |
| 06/05/2020 | -5,73% | -9,39 | 154,61 | 154,61 | 154,61 | 154,61 | 15K | 1 |
| 05/05/2020 | 0,00% | 0,00 | 164,00 | 164,00 | 164,00 | 164,00 | 16K | 1 |
| 04/05/2020 | -15,94% | -31,10 | 164,00 | 170,00 | 164,00 | 170,00 | 50K | 4 |
| 29/04/2020 | -2,45% | -4,90 | 195,10 | 195,10 | 195,10 | 195,10 | 20K | 1 |
| 28/04/2020 | -9,91% | -22,00 | 200,00 | 204,00 | 200,00 | 204,00 | 38K | 5 |
| 24/04/2020 | 20,61% | 37,94 | 222,00 | 222,00 | 222,00 | 222,00 | 11K | 1 |
| 23/03/2020 | -8,30% | -16,66 | 184,06 | 184,06 | 184,06 | 184,06 | 55K | 3 |
| 19/03/2020 | -10,89% | -24,53 | 200,72 | 200,72 | 200,72 | 200,72 | 60K | 4 |
| 03/03/2020 | 5,32% | 11,37 | 225,25 | 225,25 | 225,25 | 225,25 | 2K | 1 |
| 17/12/2019 | -9,97% | -23,69 | 213,88 | 213,88 | 213,88 | 213,88 | 43K | 1 |
| 01/10/2019 | -0,52% | -1,25 | 237,57 | 237,57 | 237,57 | 237,57 | 24K | 1 |
| 25/09/2019 | 20,19% | 40,11 | 238,82 | 238,82 | 238,82 | 238,82 | 310K | 1 |
| 11/07/2019 | - | - | 198,71 | 198,71 | 198,71 | 198,71 | 60K | 1 |
Date,Open,High,Low,Close,Volume
19-Mar-24,293.39,298.50,293.39,298.50,885
23-Feb-24,280.00,280.00,280.00,280.00,280
30-Jan-24,276.08,276.08,276.08,276.08,276
21-Dec-23,246.74,246.74,246.74,246.74,246
15-Dec-23,259.48,259.48,259.48,259.48,4930
13-Dec-23,259.48,259.48,259.48,259.48,259
20-Nov-23,245.25,245.25,245.25,245.25,245
25-Aug-23,253.50,253.50,253.50,253.50,253
24-Aug-23,222.22,254.10,222.22,254.10,951
14-Aug-23,266.70,266.70,265.30,265.30,27139
03-Aug-23,266.90,266.91,266.90,266.91,533
06-Mar-23,313.85,314.00,313.85,314.00,2197
22-Feb-23,320.00,320.00,320.00,320.00,320
06-Feb-23,295.07,295.80,295.07,295.80,885
30-Jan-23,287.83,287.83,287.83,287.83,287
26-Jan-23,275.00,275.00,275.00,275.00,1100
28-Dec-22,275.00,275.00,275.00,275.00,275
16-Dec-22,267.45,267.45,267.45,267.45,8558
12-Dec-22,264.57,278.68,264.57,278.68,1086
28-Oct-22,264.57,264.57,264.57,264.57,264
11-Oct-22,249.25,249.25,249.25,249.25,249
06-Oct-22,249.51,249.51,249.51,249.51,249
05-Oct-22,238.01,247.00,238.01,247.00,485
22-Sep-22,238.00,238.00,238.00,238.00,238
21-Sep-22,252.83,252.83,252.83,252.83,252
19-Sep-22,260.78,260.78,257.92,257.92,518
09-Sep-22,260.51,262.00,260.51,262.00,522
26-Aug-22,260.52,260.52,260.52,260.52,521
19-Aug-22,268.11,272.00,268.11,272.00,2968
02-Aug-22,250.25,250.25,250.25,250.25,250
29-Jul-22,254.39,254.39,249.51,249.51,17711
30-Jun-22,310.00,310.00,310.00,310.00,310
27-Jun-22,308.10,308.10,305.66,305.66,6137
06-Jun-22,309.30,309.30,309.30,309.30,927
01-Jun-22,327.68,327.68,300.50,300.50,628
10-May-22,327.68,327.68,327.68,327.68,327
09-May-22,318.50,318.50,318.50,318.50,318
05-May-22,315.60,316.51,315.60,316.51,1263
03-May-22,307.50,307.50,307.48,307.48,3997
25-Apr-22,328.80,328.80,328.80,328.80,657
11-Apr-22,329.60,329.60,323.00,323.00,99508
08-Apr-22,327.00,327.61,326.50,327.61,2940
07-Mar-22,306.59,307.19,306.59,307.19,153475
24-Feb-22,302.00,302.00,302.00,302.00,36240
22-Feb-22,318.00,318.00,318.00,318.00,318
21-Feb-22,318.00,318.00,318.00,318.00,318
18-Feb-22,325.00,325.00,320.41,320.41,324020
17-Feb-22,323.00,323.00,323.00,323.00,2261
21-Jan-22,315.53,315.53,314.35,314.35,314940
02-Dec-21,330.00,330.00,330.00,330.00,19800
17-Nov-21,328.68,328.68,325.50,325.50,46227
08-Nov-21,352.00,352.00,344.30,345.10,60298
01-Nov-21,339.70,341.50,339.70,341.50,6141
28-Oct-21,352.40,356.65,352.40,354.50,20567
26-Oct-21,344.05,344.05,344.05,344.05,6192
22-Oct-21,343.84,344.00,343.84,344.00,4814
19-Oct-21,331.52,331.52,331.52,331.52,331
13-Oct-21,324.07,324.07,324.07,324.07,97221
11-Oct-21,333.90,333.90,333.90,333.90,4340
08-Oct-21,320.45,320.45,320.45,320.45,2243
24-Aug-21,325.50,325.50,325.50,325.50,13345
20-Aug-21,333.00,333.96,332.50,333.00,41943
19-Aug-21,329.35,330.00,329.35,330.00,26374
17-Aug-21,321.00,323.52,321.00,323.52,10600
16-Aug-21,319.64,320.20,319.64,320.20,11190
12-Aug-21,319.68,319.68,319.04,319.04,958
10-Aug-21,315.80,315.80,315.80,315.80,11684
05-Aug-21,300.00,300.87,300.00,300.87,8400
03-Aug-21,310.00,310.00,310.00,310.00,1240
30-Jul-21,304.80,304.80,304.80,304.80,304
26-Jul-21,302.21,302.21,302.21,302.21,6346
23-Jul-21,300.30,300.60,297.01,300.60,5386
22-Jul-21,302.24,302.24,301.64,301.64,603
20-Jul-21,307.00,307.50,307.00,307.50,28873
13-Jul-21,308.46,308.50,308.45,308.45,12955
30-Jun-21,291.45,291.45,289.00,289.00,87724
29-Jun-21,294.10,294.10,294.10,294.10,10587
25-Jun-21,293.06,294.10,293.06,294.10,10568
22-Jun-21,293.30,293.30,292.00,292.00,3506
17-Jun-21,293.80,293.80,293.80,293.80,587
14-Jun-21,311.94,311.94,307.00,307.00,76043
14-May-21,317.20,317.20,317.20,317.20,1903
13-May-21,315.80,315.80,315.80,315.80,6316
12-May-21,310.00,310.50,310.00,310.50,4650
11-May-21,313.00,313.00,313.00,313.00,7825
05-May-21,315.00,315.00,315.00,315.00,14175
03-May-21,305.00,312.00,305.00,312.00,26953
11-Feb-21,245.00,245.00,245.00,245.00,980
04-Feb-21,239.49,239.49,239.20,239.20,1914
19-Jan-21,250.79,251.20,250.79,251.20,501
06-Jan-21,232.32,232.32,232.32,232.32,4646
04-Jan-21,221.44,221.44,221.44,221.44,66432
30-Dec-20,230.90,230.90,230.90,230.90,230
30-Nov-20,213.00,213.00,203.71,204.36,86985
05-Nov-20,206.94,209.00,206.94,209.00,8318
22-Oct-20,217.62,217.62,217.62,217.62,21762
21-Oct-20,224.01,227.20,224.01,227.20,4512
04-Sep-20,215.01,215.81,214.01,215.81,225892
13-May-20,146.50,146.50,146.50,146.50,14650
07-May-20,155.00,155.00,155.00,155.00,18600
06-May-20,154.61,154.61,154.61,154.61,15461
05-May-20,164.00,164.00,164.00,164.00,16400
04-May-20,170.00,170.00,164.00,164.00,49696
29-Apr-20,195.10,195.10,195.10,195.10,19510
28-Apr-20,204.00,204.00,200.00,200.00,38340
24-Apr-20,222.00,222.00,222.00,222.00,11100
23-Mar-20,184.06,184.06,184.06,184.06,55218
19-Mar-20,200.72,200.72,200.72,200.72,60216
03-Mar-20,225.25,225.25,225.25,225.25,2252
17-Dec-19,213.88,213.88,213.88,213.88,42776
01-Oct-19,237.57,237.57,237.57,237.57,23757
25-Sep-19,238.82,238.82,238.82,238.82,310466
11-Jul-19,198.71,198.71,198.71,198.71,59613
*exoneração de responsabilidade e termos de uso