Cotação atual, histórico e gráfico do papel: CNIC34

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 CNIC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	2,42%	0,52	21,98	21,84	21,84	21,98	30K	6
25/08/2025	1,42%	0,30	21,46	21,30	21,30	21,46	40K	6
21/08/2025	-2,04%	-0,44	21,16	21,16	21,16	21,16	84	1
20/08/2025	-0,09%	-0,02	21,60	21,68	21,60	21,68	108	2
19/08/2025	2,46%	0,52	21,62	21,62	21,62	21,62	21	1
18/08/2025	0,52%	0,11	21,10	21,20	21,00	21,20	9K	4
15/08/2025	0,62%	0,13	20,99	20,98	20,95	21,04	10K	6

14/08/2025	-1,18%	-0,25	20,86	20,86	20,86	20,86	2K	2
13/08/2025	0,05%	0,01	21,11	21,14	21,11	21,14	4K	2
12/08/2025	0,00%	0,00	21,10	21,10	21,10	21,10	105	1
11/08/2025	0,38%	0,08	21,10	21,02	21,02	21,10	2K	3
08/08/2025	-0,85%	-0,18	21,02	20,96	20,96	21,02	609	3
07/08/2025	-1,58%	-0,34	21,20	21,76	21,20	21,76	5K	6
06/08/2025	-0,83%	-0,18	21,54	21,94	21,54	21,94	4K	4
05/08/2025	0,74%	0,16	21,72	21,88	21,72	21,88	3K	3
04/08/2025	0,00%	0,00	21,56	21,50	21,50	21,56	9K	2
01/08/2025	-2,80%	-0,62	21,56	21,54	21,46	21,56	366	4
31/07/2025	-0,09%	-0,02	22,18	22,18	22,18	22,18	221	1
30/07/2025	0,54%	0,12	22,20	22,08	22,08	22,20	243	2
29/07/2025	-0,72%	-0,16	22,08	22,08	22,06	22,08	9K	4
28/07/2025	0,41%	0,09	22,24	22,30	22,24	22,30	601	2
25/07/2025	0,73%	0,16	22,15	21,55	21,55	22,15	16K	3
24/07/2025	-0,95%	-0,21	21,99	21,75	21,75	22,06	2K	7
23/07/2025	-4,64%	-1,08	22,20	22,32	22,08	22,40	13K	11
22/07/2025	0,09%	0,02	23,28	23,22	23,22	23,28	46	2
21/07/2025	-3,08%	-0,74	23,26	23,42	23,24	23,42	2K	5
18/07/2025	0,50%	0,12	24,00	24,00	24,00	24,00	120	1
16/07/2025	-0,58%	-0,14	23,88	23,88	23,88	23,88	238	1
15/07/2025	-1,31%	-0,32	24,02	24,02	24,02	24,02	240	1
14/07/2025	-0,81%	-0,20	24,34	24,34	24,34	24,34	243	1
11/07/2025	-1,05%	-0,26	24,54	24,35	24,35	24,54	1K	4
10/07/2025	3,51%	0,84	24,80	24,62	24,62	24,80	8K	4
08/07/2025	1,35%	0,32	23,96	23,64	23,64	23,96	1K	2
07/07/2025	-2,39%	-0,58	23,64	24,22	23,64	24,22	1K	5
04/07/2025	-0,41%	-0,10	24,22	24,22	24,20	24,22	1K	3
03/07/2025	0,41%	0,10	24,32	24,22	24,22	24,32	6K	2
02/07/2025	0,92%	0,22	24,22	24,22	24,22	24,22	387	1
01/07/2025	1,87%	0,44	24,00	23,55	23,55	24,00	259	2
25/06/2025	0,17%	0,04	23,56	23,48	23,48	23,56	94	2
24/06/2025	0,00%	0,00	23,52	24,28	23,52	24,28	72	3
23/06/2025	0,00%	0,00	23,52	23,42	23,42	23,52	210	2
18/06/2025	-1,51%	-0,36	23,52	23,52	23,52	23,52	258	2
17/06/2025	-0,91%	-0,22	23,88	23,88	23,88	23,88	47	1
16/06/2025	0,00%	0,00	24,10	24,10	24,10	24,10	24	1
13/06/2025	0,58%	0,14	24,10	24,10	24,10	24,10	48	1
12/06/2025	-1,72%	-0,42	23,96	23,98	23,96	23,98	719	2
10/06/2025	-0,53%	-0,13	24,38	24,38	24,38	24,38	243	1
09/06/2025	-2,74%	-0,69	24,51	24,51	24,51	24,51	24	1
06/06/2025	0,00%	0,00	25,20	25,20	25,20	25,20	302	2
05/06/2025	1,29%	0,32	25,20	25,20	25,20	25,20	352	2
04/06/2025	-1,27%	-0,32	24,88	25,52	24,88	25,52	126	3
03/06/2025	0,20%	0,05	25,20	25,20	25,20	25,20	252	2
30/05/2025	0,60%	0,15	25,15	25,10	25,10	25,15	351	3
29/05/2025	0,40%	0,10	25,00	25,00	25,00	25,00	250	1
27/05/2025	-0,08%	-0,02	24,90	24,90	24,90	24,90	24	1
22/05/2025	-1,93%	-0,49	24,92	24,92	24,92	24,92	24	1
19/05/2025	-0,59%	-0,15	25,41	25,41	25,41	25,41	76	2
16/05/2025	0,24%	0,06	25,56	25,56	25,56	25,56	2K	1
15/05/2025	2,66%	0,66	25,50	25,50	25,50	25,50	535	1
14/05/2025	0,40%	0,10	24,84	24,84	24,84	24,84	24	1
13/05/2025	-0,24%	-0,06	24,74	24,74	24,74	24,74	98	1
12/05/2025	2,90%	0,70	24,80	24,27	24,27	24,92	2K	5
09/05/2025	0,54%	0,13	24,10	24,10	24,10	24,10	24	1
08/05/2025	2,39%	0,56	23,97	23,97	23,97	23,97	95	2
07/05/2025	-0,55%	-0,13	23,41	23,41	23,41	23,41	23	1
06/05/2025	-0,30%	-0,07	23,54	23,85	23,54	23,85	70	2
05/05/2025	0,81%	0,19	23,61	23,42	23,42	23,61	211	3
02/05/2025	3,08%	0,70	23,42	22,84	22,84	23,42	3K	3
30/04/2025	1,25%	0,28	22,72	22,56	22,56	22,72	45	2
29/04/2025	-1,32%	-0,30	22,44	23,12	22,44	23,12	2K	3
28/04/2025	-1,04%	-0,24	22,74	22,74	22,74	22,74	90	1
25/04/2025	-0,35%	-0,08	22,98	22,98	22,98	22,98	91	1
24/04/2025	-1,24%	-0,29	23,06	22,92	22,92	23,06	760	2
23/04/2025	-3,79%	-0,92	23,35	23,38	23,35	23,38	186	2
22/04/2025	1,04%	0,25	24,27	24,27	24,27	24,27	121	2
17/04/2025	0,50%	0,12	24,02	24,11	24,02	24,11	48	2
16/04/2025	-2,53%	-0,62	23,90	24,24	23,90	24,24	1K	3
14/04/2025	1,95%	0,47	24,52	24,34	24,34	24,52	73	3
11/04/2025	2,17%	0,51	24,05	23,85	23,85	24,05	47	2
10/04/2025	0,43%	0,10	23,54	23,54	23,54	23,55	1K	4
09/04/2025	2,05%	0,47	23,44	23,44	23,44	23,44	2K	1
08/04/2025	-0,86%	-0,20	22,97	23,43	22,97	23,43	1K	3
07/04/2025	-2,15%	-0,51	23,17	23,92	23,05	23,92	15K	5
04/04/2025	2,20%	0,51	23,68	23,65	23,31	23,68	4K	5
03/04/2025	0,22%	0,05	23,17	23,02	23,02	23,17	3K	2
01/04/2025	-0,43%	-0,10	23,12	23,22	23,12	23,22	277	2
31/03/2025	-1,61%	-0,38	23,22	23,50	23,22	23,50	13K	3
28/03/2025	-1,67%	-0,40	23,60	24,24	23,60	24,24	360	4
27/03/2025	0,33%	0,08	24,00	24,00	24,00	24,00	48	1
26/03/2025	2,40%	0,56	23,92	23,92	23,92	23,92	382	1
25/03/2025	-1,85%	-0,44	23,36	23,26	23,26	23,36	770	2
24/03/2025	3,48%	0,80	23,80	23,62	23,62	23,80	47	2
21/03/2025	-0,43%	-0,10	23,00	23,22	23,00	23,22	7K	6
20/03/2025	0,09%	0,02	23,10	22,98	22,98	23,10	46	2
19/03/2025	0,26%	0,06	23,08	23,02	23,02	23,12	300	3
17/03/2025	-0,69%	-0,16	23,02	23,02	23,02	23,02	35K	1
14/03/2025	-2,77%	-0,66	23,18	23,17	23,17	23,24	12K	4
13/03/2025	1,53%	0,36	23,84	23,48	23,48	23,84	3K	4
12/03/2025	-2,41%	-0,58	23,48	23,14	23,02	23,48	18K	8
11/03/2025	0,00%	0,00	24,06	24,06	24,06	24,06	24	1
10/03/2025	-6,78%	-1,75	24,06	25,01	24,06	25,01	8K	7
07/03/2025	3,24%	0,81	25,81	25,01	25,01	25,81	7K	6
06/03/2025	4,21%	1,01	25,00	24,50	24,50	26,00	10K	5
05/03/2025	-1,60%	-0,39	23,99	23,89	23,85	24,16	65K	17
27/02/2025	0,00%	0,00	24,38	24,50	24,38	24,50	2K	2
26/02/2025	-2,48%	-0,62	24,38	24,39	24,26	24,39	7K	5
21/02/2025	3,14%	0,76	25,00	25,00	25,00	25,00	125	1
18/02/2025	-0,62%	-0,15	24,24	24,48	24,20	24,55	6K	5
17/02/2025	-1,57%	-0,39	24,39	24,77	24,39	24,77	4K	3
14/02/2025	-0,28%	-0,07	24,78	24,78	24,78	24,78	198	1
13/02/2025	0,36%	0,09	24,85	24,85	24,85	24,85	2K	1
11/02/2025	0,57%	0,14	24,76	24,76	24,76	24,76	2K	1
10/02/2025	-0,49%	-0,12	24,62	24,62	24,62	24,62	98	1
07/02/2025	-1,43%	-0,36	24,74	24,60	24,60	24,76	1K	4
06/02/2025	1,78%	0,44	25,10	25,10	25,10	25,10	125	1
05/02/2025	0,00%	0,00	24,66	24,66	24,66	24,66	24	1
04/02/2025	1,99%	0,48	24,66	24,64	24,64	24,66	10K	3
03/02/2025	-7,46%	-1,95	24,18	24,56	24,18	24,56	3K	4
29/01/2025	0,23%	0,06	26,13	26,13	26,13	26,13	26	1
24/01/2025	-0,27%	-0,07	26,07	24,93	24,93	26,07	3K	2
23/01/2025	1,83%	0,47	26,14	26,13	26,13	26,14	2K	2
22/01/2025	1,10%	0,28	25,67	25,67	25,67	25,67	128	1
20/01/2025	-1,59%	-0,41	25,39	25,75	25,39	25,75	51	2
17/01/2025	0,43%	0,11	25,80	26,12	25,80	26,12	362	2
16/01/2025	0,08%	0,02	25,69	25,69	25,69	25,69	102	1
10/01/2025	-2,77%	-0,73	25,67	25,71	25,67	25,71	5K	2
08/01/2025	0,27%	0,07	26,40	26,40	26,40	26,40	26	1
07/01/2025	-1,39%	-0,37	26,33	26,33	26,33	26,33	447	1
06/01/2025	1,33%	0,35	26,70	26,21	26,21	26,70	57K	3
03/01/2025	0,57%	0,15	26,35	26,30	26,28	26,46	6K	18
02/01/2025	0,50%	0,13	26,20	26,24	26,15	26,29	4K	15
30/12/2024	-0,80%	-0,21	26,07	25,86	25,86	26,07	11K	7
27/12/2024	-0,08%	-0,02	26,28	26,49	26,28	26,55	11K	4
26/12/2024	-	-	26,30	26,30	26,30	26,30	841	1

Date,Open,High,Low,Close,Volume
26-Aug-25,21.84,21.98,21.84,21.98,30465
25-Aug-25,21.30,21.46,21.30,21.46,40054
21-Aug-25,21.16,21.16,21.16,21.16,84
20-Aug-25,21.68,21.68,21.60,21.60,108
19-Aug-25,21.62,21.62,21.62,21.62,21
18-Aug-25,21.20,21.20,21.00,21.10,8901
15-Aug-25,20.98,21.04,20.95,20.99,10495
14-Aug-25,20.86,20.86,20.86,20.86,2127
13-Aug-25,21.14,21.14,21.11,21.11,4225
12-Aug-25,21.10,21.10,21.10,21.10,105
11-Aug-25,21.02,21.10,21.02,21.10,2131
08-Aug-25,20.96,21.02,20.96,21.02,609
07-Aug-25,21.76,21.76,21.20,21.20,5366
06-Aug-25,21.94,21.94,21.54,21.54,4389
05-Aug-25,21.88,21.88,21.72,21.72,2845
04-Aug-25,21.50,21.56,21.50,21.56,8645
01-Aug-25,21.54,21.56,21.46,21.56,366
31-Jul-25,22.18,22.18,22.18,22.18,221
30-Jul-25,22.08,22.20,22.08,22.20,243
29-Jul-25,22.08,22.08,22.06,22.08,8830
28-Jul-25,22.30,22.30,22.24,22.24,601
25-Jul-25,21.55,22.15,21.55,22.15,15675
24-Jul-25,21.75,22.06,21.75,21.99,2365
23-Jul-25,22.32,22.40,22.08,22.20,12802
22-Jul-25,23.22,23.28,23.22,23.28,46
21-Jul-25,23.42,23.42,23.24,23.26,1536
18-Jul-25,24.00,24.00,24.00,24.00,120
16-Jul-25,23.88,23.88,23.88,23.88,238
15-Jul-25,24.02,24.02,24.02,24.02,240
14-Jul-25,24.34,24.34,24.34,24.34,243
11-Jul-25,24.35,24.54,24.35,24.54,1121
10-Jul-25,24.62,24.80,24.62,24.80,7525
08-Jul-25,23.64,23.96,23.64,23.96,1242
07-Jul-25,24.22,24.22,23.64,23.64,1404
04-Jul-25,24.22,24.22,24.20,24.22,1065
03-Jul-25,24.22,24.32,24.22,24.32,6176
02-Jul-25,24.22,24.22,24.22,24.22,387
01-Jul-25,23.55,24.00,23.55,24.00,259
25-Jun-25,23.48,23.56,23.48,23.56,94
24-Jun-25,24.28,24.28,23.52,23.52,72
23-Jun-25,23.42,23.52,23.42,23.52,210
18-Jun-25,23.52,23.52,23.52,23.52,258
17-Jun-25,23.88,23.88,23.88,23.88,47
16-Jun-25,24.10,24.10,24.10,24.10,24
13-Jun-25,24.10,24.10,24.10,24.10,48
12-Jun-25,23.98,23.98,23.96,23.96,719
10-Jun-25,24.38,24.38,24.38,24.38,243
09-Jun-25,24.51,24.51,24.51,24.51,24
06-Jun-25,25.20,25.20,25.20,25.20,302
05-Jun-25,25.20,25.20,25.20,25.20,352
04-Jun-25,25.52,25.52,24.88,24.88,126
03-Jun-25,25.20,25.20,25.20,25.20,252
30-May-25,25.10,25.15,25.10,25.15,351
29-May-25,25.00,25.00,25.00,25.00,250
27-May-25,24.90,24.90,24.90,24.90,24
22-May-25,24.92,24.92,24.92,24.92,24
19-May-25,25.41,25.41,25.41,25.41,76
16-May-25,25.56,25.56,25.56,25.56,1533
15-May-25,25.50,25.50,25.50,25.50,535
14-May-25,24.84,24.84,24.84,24.84,24
13-May-25,24.74,24.74,24.74,24.74,98
12-May-25,24.27,24.92,24.27,24.80,1712
09-May-25,24.10,24.10,24.10,24.10,24
08-May-25,23.97,23.97,23.97,23.97,95
07-May-25,23.41,23.41,23.41,23.41,23
06-May-25,23.85,23.85,23.54,23.54,70
05-May-25,23.42,23.61,23.42,23.61,211
02-May-25,22.84,23.42,22.84,23.42,3038
30-Apr-25,22.56,22.72,22.56,22.72,45
29-Apr-25,23.12,23.12,22.44,22.44,2295
28-Apr-25,22.74,22.74,22.74,22.74,90
25-Apr-25,22.98,22.98,22.98,22.98,91
24-Apr-25,22.92,23.06,22.92,23.06,760
23-Apr-25,23.38,23.38,23.35,23.35,186
22-Apr-25,24.27,24.27,24.27,24.27,121
17-Apr-25,24.11,24.11,24.02,24.02,48
16-Apr-25,24.24,24.24,23.90,23.90,1272
14-Apr-25,24.34,24.52,24.34,24.52,73
11-Apr-25,23.85,24.05,23.85,24.05,47
10-Apr-25,23.54,23.55,23.54,23.54,1224
09-Apr-25,23.44,23.44,23.44,23.44,2344
08-Apr-25,23.43,23.43,22.97,22.97,1312
07-Apr-25,23.92,23.92,23.05,23.17,14730
04-Apr-25,23.65,23.68,23.31,23.68,4080
03-Apr-25,23.02,23.17,23.02,23.17,2547
01-Apr-25,23.22,23.22,23.12,23.12,277
31-Mar-25,23.50,23.50,23.22,23.22,12532
28-Mar-25,24.24,24.24,23.60,23.60,360
27-Mar-25,24.00,24.00,24.00,24.00,48
26-Mar-25,23.92,23.92,23.92,23.92,382
25-Mar-25,23.26,23.36,23.26,23.36,770
24-Mar-25,23.62,23.80,23.62,23.80,47
21-Mar-25,23.22,23.22,23.00,23.00,7189
20-Mar-25,22.98,23.10,22.98,23.10,46
19-Mar-25,23.02,23.12,23.02,23.08,300
17-Mar-25,23.02,23.02,23.02,23.02,34530
14-Mar-25,23.17,23.24,23.17,23.18,12448
13-Mar-25,23.48,23.84,23.48,23.84,2526
12-Mar-25,23.14,23.48,23.02,23.48,18462
11-Mar-25,24.06,24.06,24.06,24.06,24
10-Mar-25,25.01,25.01,24.06,24.06,7944
07-Mar-25,25.01,25.81,25.01,25.81,7357
06-Mar-25,24.50,26.00,24.50,25.00,10257
05-Mar-25,23.89,24.16,23.85,23.99,65029
27-Feb-25,24.50,24.50,24.38,24.38,2487
26-Feb-25,24.39,24.39,24.26,24.38,7497
21-Feb-25,25.00,25.00,25.00,25.00,125
18-Feb-25,24.48,24.55,24.20,24.24,6017
17-Feb-25,24.77,24.77,24.39,24.39,3673
14-Feb-25,24.78,24.78,24.78,24.78,198
13-Feb-25,24.85,24.85,24.85,24.85,2485
11-Feb-25,24.76,24.76,24.76,24.76,2476
10-Feb-25,24.62,24.62,24.62,24.62,98
07-Feb-25,24.60,24.76,24.60,24.74,1206
06-Feb-25,25.10,25.10,25.10,25.10,125
05-Feb-25,24.66,24.66,24.66,24.66,24
04-Feb-25,24.64,24.66,24.64,24.66,9862
03-Feb-25,24.56,24.56,24.18,24.18,3232
29-Jan-25,26.13,26.13,26.13,26.13,26
24-Jan-25,24.93,26.07,24.93,26.07,2656
23-Jan-25,26.13,26.14,26.13,26.14,2404
22-Jan-25,25.67,25.67,25.67,25.67,128
20-Jan-25,25.75,25.75,25.39,25.39,51
17-Jan-25,26.12,26.12,25.80,25.80,362
16-Jan-25,25.69,25.69,25.69,25.69,102
10-Jan-25,25.71,25.71,25.67,25.67,5138
08-Jan-25,26.40,26.40,26.40,26.40,26
07-Jan-25,26.33,26.33,26.33,26.33,447
06-Jan-25,26.21,26.70,26.21,26.70,57205
03-Jan-25,26.30,26.46,26.28,26.35,5698
02-Jan-25,26.24,26.29,26.15,26.20,3666
30-Dec-24,25.86,26.07,25.86,26.07,10567
27-Dec-24,26.49,26.55,26.28,26.28,10785
26-Dec-24,26.30,26.30,26.30,26.30,841

*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: CNIC34