Cotação atual, histórico e gráfico do papel: CSXC34

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 CSXC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,32%	2,21	97,31	97,31	97,31	97,31	194	1
25/07/2024	1,23%	1,16	95,10	95,10	95,10	95,10	190	1
24/07/2024	-0,49%	-0,46	93,94	94,04	93,94	94,04	2K	3
23/07/2024	-0,72%	-0,68	94,40	94,40	94,40	94,40	19K	1
22/07/2024	-1,33%	-1,28	95,08	95,33	95,08	95,33	1K	2
19/07/2024	-1,43%	-1,40	96,36	96,38	96,36	96,38	15K	2
18/07/2024	0,60%	0,58	97,76	97,82	97,76	97,82	2K	2
17/07/2024	1,39%	1,33	97,18	97,18	97,18	97,18	194	1
16/07/2024	1,45%	1,37	95,85	95,85	95,85	95,85	2K	1
15/07/2024	2,73%	2,51	94,48	90,13	90,13	94,54	3K	3
12/07/2024	0,46%	0,42	91,97	92,25	91,97	92,25	14K	3
11/07/2024	3,25%	2,88	91,55	91,12	91,12	91,55	32K	3
10/07/2024	0,40%	0,35	88,67	88,21	88,21	89,19	4K	4
09/07/2024	-3,20%	-2,92	88,32	91,00	87,77	91,00	2K	5
08/07/2024	-0,04%	-0,04	91,24	91,28	90,77	91,28	3K	3
05/07/2024	-0,78%	-0,72	91,28	91,26	91,26	91,49	2K	4
04/07/2024	-1,48%	-1,38	92,00	92,00	92,00	92,00	2K	4
03/07/2024	-1,91%	-1,82	93,38	93,89	93,38	93,89	3K	2
02/07/2024	1,03%	0,97	95,20	95,86	95,20	95,86	2K	3
01/07/2024	2,42%	2,23	94,23	93,00	93,00	94,23	3K	2
28/06/2024	0,77%	0,70	92,00	92,00	92,00	92,00	920	1
27/06/2024	0,20%	0,18	91,30	90,65	90,65	91,65	11K	4
26/06/2024	3,18%	2,81	91,12	90,32	90,32	91,23	2K	4
25/06/2024	-2,50%	-2,26	88,31	90,49	88,31	90,49	2K	5
24/06/2024	-0,47%	-0,43	90,57	91,00	90,57	91,00	3K	3
21/06/2024	0,38%	0,34	91,00	90,66	90,63	91,00	5K	3
20/06/2024	0,73%	0,66	90,66	89,45	89,45	90,66	17K	9
19/06/2024	1,95%	1,72	90,00	89,37	89,18	90,00	215K	24
18/06/2024	-0,09%	-0,08	88,28	88,26	88,26	88,28	2K	2
17/06/2024	2,64%	2,27	88,36	85,41	85,41	88,36	9K	3
14/06/2024	-1,96%	-1,72	86,09	85,80	85,37	86,09	3K	5
13/06/2024	-0,75%	-0,66	87,81	88,00	87,81	88,00	5K	2
12/06/2024	0,72%	0,63	88,47	87,78	87,69	88,50	9K	10
10/06/2024	0,90%	0,78	87,84	87,60	87,60	88,14	703	4
07/06/2024	0,62%	0,54	87,06	87,60	87,06	87,60	8K	7
06/06/2024	-1,20%	-1,05	86,52	86,52	86,52	86,52	778	1
05/06/2024	0,66%	0,57	87,57	86,87	86,76	87,69	10K	6
04/06/2024	0,82%	0,71	87,00	86,95	86,95	87,00	11K	2
03/06/2024	5,48%	4,48	86,29	88,44	86,29	88,92	19K	14
31/05/2024	-0,23%	-0,19	81,81	81,81	81,81	81,81	163	1
28/05/2024	-5,44%	-4,72	82,00	86,68	82,00	86,94	15K	3
27/05/2024	-0,66%	-0,58	86,72	90,23	86,72	90,23	9K	4
24/05/2024	1,32%	1,14	87,30	87,30	87,30	87,30	1K	3
23/05/2024	2,23%	1,88	86,16	86,92	86,16	87,31	22K	42
21/05/2024	-1,50%	-1,28	84,28	84,55	83,83	84,74	531K	1.532
20/05/2024	-0,16%	-0,14	85,56	85,70	85,40	85,70	7K	6
17/05/2024	-1,83%	-1,60	85,70	86,60	85,70	86,60	2K	3
16/05/2024	-0,22%	-0,19	87,30	87,21	86,65	87,30	9K	6
15/05/2024	-1,31%	-1,16	87,49	88,27	87,49	88,27	2K	3
13/05/2024	-0,09%	-0,08	88,65	88,24	88,24	88,65	9K	3
10/05/2024	-0,39%	-0,35	88,73	88,73	88,73	88,73	88	1
09/05/2024	2,99%	2,59	89,08	89,26	89,08	89,26	356	2
08/05/2024	0,64%	0,55	86,49	86,49	86,49	86,49	432	1
07/05/2024	0,41%	0,35	85,94	86,16	85,94	86,16	1K	2
06/05/2024	-0,30%	-0,26	85,59	85,68	85,59	85,68	342	2
03/05/2024	-0,36%	-0,31	85,85	85,35	85,35	85,99	3K	7
02/05/2024	-0,51%	-0,44	86,16	84,82	84,82	86,17	9K	6
30/04/2024	-0,55%	-0,48	86,60	87,07	86,60	87,07	10K	3
29/04/2024	-0,07%	-0,06	87,08	87,14	87,08	87,14	5K	2
26/04/2024	-0,73%	-0,64	87,14	86,82	86,82	87,14	783	3
25/04/2024	1,20%	1,04	87,78	87,00	87,00	87,78	28K	2
24/04/2024	-2,75%	-2,45	86,74	87,13	86,74	87,13	3K	3
23/04/2024	-0,20%	-0,18	89,19	89,22	89,17	89,22	2K	3
22/04/2024	0,27%	0,24	89,37	90,01	89,21	90,01	2K	3
19/04/2024	-2,70%	-2,47	89,13	89,73	88,94	89,73	2K	4
18/04/2024	2,00%	1,80	91,60	89,80	89,80	91,60	71K	3
17/04/2024	-2,40%	-2,21	89,80	91,01	89,80	91,01	17K	4
16/04/2024	1,20%	1,09	92,01	92,01	92,01	92,01	184	1
15/04/2024	0,58%	0,52	90,92	91,40	90,92	91,40	4K	3
12/04/2024	0,47%	0,42	90,40	90,40	90,40	90,40	5K	2
11/04/2024	-0,72%	-0,65	89,98	89,90	89,74	89,98	1K	5
10/04/2024	0,81%	0,73	90,63	90,63	90,63	90,63	4K	1
09/04/2024	-0,95%	-0,86	89,90	89,86	89,86	89,90	809	3
08/04/2024	-1,35%	-1,24	90,76	92,00	90,76	92,00	3K	3
05/04/2024	0,55%	0,50	92,00	91,86	91,86	92,00	6K	2
04/04/2024	-0,52%	-0,48	91,50	91,50	91,50	91,50	91	1
03/04/2024	-0,18%	-0,17	91,98	92,15	91,98	92,15	276	3
02/04/2024	-0,81%	-0,75	92,15	92,59	92,15	92,59	28K	2
01/04/2024	-0,30%	-0,28	92,90	93,72	92,90	93,72	4K	7
28/03/2024	2,42%	2,20	93,18	91,95	91,95	93,18	1K	3
27/03/2024	1,16%	1,04	90,98	90,98	90,98	90,98	90	1
26/03/2024	-1,97%	-1,81	89,94	89,21	89,21	89,94	9K	2
25/03/2024	-2,25%	-2,11	91,75	92,84	91,52	92,84	15K	11
22/03/2024	0,18%	0,17	93,86	94,70	93,76	94,70	6K	5
21/03/2024	0,17%	0,16	93,69	93,88	93,69	93,88	38K	5
20/03/2024	0,30%	0,28	93,53	92,80	92,80	93,53	2K	3
19/03/2024	-0,42%	-0,39	93,25	94,23	93,25	94,23	4K	3
18/03/2024	1,01%	0,94	93,64	92,70	92,70	93,64	6K	3
15/03/2024	0,60%	0,55	92,70	92,54	92,54	93,20	11K	7
14/03/2024	-2,00%	-1,88	92,15	92,09	92,09	92,32	11K	7
13/03/2024	-0,52%	-0,49	94,03	94,03	94,03	94,03	2K	2
12/03/2024	-0,46%	-0,44	94,52	94,96	94,52	94,96	1K	2
11/03/2024	-0,20%	-0,19	94,96	95,39	94,34	95,39	3K	9
08/03/2024	0,55%	0,52	95,15	94,54	94,54	95,38	8K	8
07/03/2024	0,50%	0,47	94,63	94,14	93,86	94,63	6K	7
06/03/2024	-0,86%	-0,82	94,16	95,15	94,16	95,15	7K	7
05/03/2024	0,31%	0,29	94,98	95,00	94,98	95,44	5K	3
04/03/2024	0,79%	0,74	94,69	94,12	94,12	94,69	8K	2
01/03/2024	-0,37%	-0,35	93,95	94,24	93,95	94,24	1K	2
29/02/2024	0,52%	0,49	94,30	94,30	94,30	94,30	754	1
28/02/2024	0,16%	0,15	93,81	93,70	93,70	94,06	4K	14
27/02/2024	-1,93%	-1,84	93,66	94,70	93,66	94,70	4K	6
26/02/2024	0,53%	0,50	95,50	95,81	95,50	95,86	10K	7
23/02/2024	1,47%	1,38	95,00	94,70	94,70	95,33	16K	8
22/02/2024	2,40%	2,19	93,62	92,38	92,07	93,64	6K	7
21/02/2024	0,73%	0,66	91,43	91,43	91,43	91,43	365	1
20/02/2024	0,77%	0,69	90,77	90,31	89,94	90,77	21K	7
19/02/2024	-1,34%	-1,22	90,08	91,94	89,01	91,94	17K	9
16/02/2024	-0,74%	-0,68	91,30	92,30	91,30	92,30	7K	7
15/02/2024	0,02%	0,02	91,98	91,64	91,64	92,66	4K	7
14/02/2024	0,43%	0,39	91,96	91,07	91,07	91,97	12K	6
09/02/2024	-1,39%	-1,29	91,57	91,88	91,57	91,88	459	2
08/02/2024	1,06%	0,97	92,86	92,30	92,23	92,86	2K	3
07/02/2024	-0,03%	-0,03	91,89	92,23	91,82	92,23	25K	57
06/02/2024	0,20%	0,18	91,92	91,71	91,71	92,15	14K	4
05/02/2024	0,98%	0,89	91,74	90,85	90,85	91,74	818	2
02/02/2024	2,38%	2,11	90,85	90,85	90,85	90,85	545	1
01/02/2024	0,21%	0,19	88,74	88,39	88,23	88,74	2K	4
31/01/2024	-0,37%	-0,33	88,55	88,78	88,55	88,80	435K	9
30/01/2024	1,43%	1,25	88,88	87,63	87,63	88,88	6K	5
29/01/2024	0,64%	0,56	87,63	86,50	86,50	87,63	6K	6
26/01/2024	1,66%	1,42	87,07	86,48	86,01	87,07	12K	6
25/01/2024	0,61%	0,52	85,65	84,00	84,00	85,65	5K	3
24/01/2024	-1,50%	-1,30	85,13	85,83	85,13	85,83	6K	7
23/01/2024	-0,52%	-0,45	86,43	86,21	86,21	86,70	3K	4
22/01/2024	1,85%	1,58	86,88	85,30	85,30	86,88	1K	5
19/01/2024	0,58%	0,49	85,30	85,30	85,30	85,30	426	1
18/01/2024	0,34%	0,29	84,81	85,24	84,77	85,24	14K	3
17/01/2024	-1,08%	-0,92	84,52	84,70	84,52	85,22	75K	7
16/01/2024	0,91%	0,77	85,44	85,44	85,44	85,44	341	2
15/01/2024	-0,04%	-0,03	84,67	85,67	84,67	85,67	1K	3
12/01/2024	0,71%	0,60	84,70	84,37	83,74	84,70	2K	4
11/01/2024	-0,77%	-0,65	84,10	84,60	83,90	84,60	10K	17
10/01/2024	-	-	84,75	83,99	83,99	84,75	3K	2

Date,Open,High,Low,Close,Volume
26-Jul-24,97.31,97.31,97.31,97.31,194
25-Jul-24,95.10,95.10,95.10,95.10,190
24-Jul-24,94.04,94.04,93.94,93.94,1597
23-Jul-24,94.40,94.40,94.40,94.40,18880
22-Jul-24,95.33,95.33,95.08,95.08,1238
19-Jul-24,96.38,96.38,96.36,96.36,14550
18-Jul-24,97.82,97.82,97.76,97.76,2248
17-Jul-24,97.18,97.18,97.18,97.18,194
16-Jul-24,95.85,95.85,95.85,95.85,1917
15-Jul-24,90.13,94.54,90.13,94.48,2710
12-Jul-24,92.25,92.25,91.97,91.97,14361
11-Jul-24,91.12,91.55,91.12,91.55,32262
10-Jul-24,88.21,89.19,88.21,88.67,4259
09-Jul-24,91.00,91.00,87.77,88.32,1677
08-Jul-24,91.28,91.28,90.77,91.24,3193
05-Jul-24,91.26,91.49,91.26,91.28,2375
04-Jul-24,92.00,92.00,92.00,92.00,2208
03-Jul-24,93.89,93.89,93.38,93.38,3186
02-Jul-24,95.86,95.86,95.20,95.20,2381
01-Jul-24,93.00,94.23,93.00,94.23,3173
28-Jun-24,92.00,92.00,92.00,92.00,920
27-Jun-24,90.65,91.65,90.65,91.30,11162
26-Jun-24,90.32,91.23,90.32,91.12,2088
25-Jun-24,90.49,90.49,88.31,88.31,2303
24-Jun-24,91.00,91.00,90.57,90.57,3267
21-Jun-24,90.66,91.00,90.63,91.00,5260
20-Jun-24,89.45,90.66,89.45,90.66,16850
19-Jun-24,89.37,90.00,89.18,90.00,214853
18-Jun-24,88.26,88.28,88.26,88.28,2295
17-Jun-24,85.41,88.36,85.41,88.36,8901
14-Jun-24,85.80,86.09,85.37,86.09,3432
13-Jun-24,88.00,88.00,87.81,87.81,4742
12-Jun-24,87.78,88.50,87.69,88.47,9425
10-Jun-24,87.60,88.14,87.60,87.84,703
07-Jun-24,87.60,87.60,87.06,87.06,7848
06-Jun-24,86.52,86.52,86.52,86.52,778
05-Jun-24,86.87,87.69,86.76,87.57,9536
04-Jun-24,86.95,87.00,86.95,87.00,11392
03-Jun-24,88.44,88.92,86.29,86.29,19320
31-May-24,81.81,81.81,81.81,81.81,163
28-May-24,86.68,86.94,82.00,82.00,14548
27-May-24,90.23,90.23,86.72,86.72,8533
24-May-24,87.30,87.30,87.30,87.30,1309
23-May-24,86.92,87.31,86.16,86.16,21595
21-May-24,84.55,84.74,83.83,84.28,531459
20-May-24,85.70,85.70,85.40,85.56,7447
17-May-24,86.60,86.60,85.70,85.70,2063
16-May-24,87.21,87.30,86.65,87.30,8784
15-May-24,88.27,88.27,87.49,87.49,1850
13-May-24,88.24,88.65,88.24,88.65,9216
10-May-24,88.73,88.73,88.73,88.73,88
09-May-24,89.26,89.26,89.08,89.08,356
08-May-24,86.49,86.49,86.49,86.49,432
07-May-24,86.16,86.16,85.94,85.94,1031
06-May-24,85.68,85.68,85.59,85.59,342
03-May-24,85.35,85.99,85.35,85.85,2742
02-May-24,84.82,86.17,84.82,86.16,8856
30-Apr-24,87.07,87.07,86.60,86.60,9892
29-Apr-24,87.14,87.14,87.08,87.08,5141
26-Apr-24,86.82,87.14,86.82,87.14,783
25-Apr-24,87.00,87.78,87.00,87.78,28422
24-Apr-24,87.13,87.13,86.74,86.74,3384
23-Apr-24,89.22,89.22,89.17,89.19,1962
22-Apr-24,90.01,90.01,89.21,89.37,2234
19-Apr-24,89.73,89.73,88.94,89.13,2146
18-Apr-24,89.80,91.60,89.80,91.60,70817
17-Apr-24,91.01,91.01,89.80,89.80,17340
16-Apr-24,92.01,92.01,92.01,92.01,184
15-Apr-24,91.40,91.40,90.92,90.92,4111
12-Apr-24,90.40,90.40,90.40,90.40,4520
11-Apr-24,89.90,89.98,89.74,89.98,1437
10-Apr-24,90.63,90.63,90.63,90.63,3625
09-Apr-24,89.86,89.90,89.86,89.90,809
08-Apr-24,92.00,92.00,90.76,90.76,3283
05-Apr-24,91.86,92.00,91.86,92.00,5611
04-Apr-24,91.50,91.50,91.50,91.50,91
03-Apr-24,92.15,92.15,91.98,91.98,276
02-Apr-24,92.59,92.59,92.15,92.15,27737
01-Apr-24,93.72,93.72,92.90,92.90,3722
28-Mar-24,91.95,93.18,91.95,93.18,1474
27-Mar-24,90.98,90.98,90.98,90.98,90
26-Mar-24,89.21,89.94,89.21,89.94,9083
25-Mar-24,92.84,92.84,91.52,91.75,14521
22-Mar-24,94.70,94.70,93.76,93.86,5954
21-Mar-24,93.88,93.88,93.69,93.69,38414
20-Mar-24,92.80,93.53,92.80,93.53,1866
19-Mar-24,94.23,94.23,93.25,93.25,3918
18-Mar-24,92.70,93.64,92.70,93.64,5893
15-Mar-24,92.54,93.20,92.54,92.70,10772
14-Mar-24,92.09,92.32,92.09,92.15,11056
13-Mar-24,94.03,94.03,94.03,94.03,1796
12-Mar-24,94.96,94.96,94.52,94.52,1135
11-Mar-24,95.39,95.39,94.34,94.96,2944
08-Mar-24,94.54,95.38,94.54,95.15,8452
07-Mar-24,94.14,94.63,93.86,94.63,6214
06-Mar-24,95.15,95.15,94.16,94.16,6911
05-Mar-24,95.00,95.44,94.98,94.98,5035
04-Mar-24,94.12,94.69,94.12,94.69,8476
01-Mar-24,94.24,94.24,93.95,93.95,1033
29-Feb-24,94.30,94.30,94.30,94.30,754
28-Feb-24,93.70,94.06,93.70,93.81,3945
27-Feb-24,94.70,94.70,93.66,93.66,3589
26-Feb-24,95.81,95.86,95.50,95.50,10250
23-Feb-24,94.70,95.33,94.70,95.00,15583
22-Feb-24,92.38,93.64,92.07,93.62,6489
21-Feb-24,91.43,91.43,91.43,91.43,365
20-Feb-24,90.31,90.77,89.94,90.77,21189
19-Feb-24,91.94,91.94,89.01,90.08,16714
16-Feb-24,92.30,92.30,91.30,91.30,6702
15-Feb-24,91.64,92.66,91.64,91.98,4337
14-Feb-24,91.07,91.97,91.07,91.96,11752
09-Feb-24,91.88,91.88,91.57,91.57,459
08-Feb-24,92.30,92.86,92.23,92.86,2491
07-Feb-24,92.23,92.23,91.82,91.89,25208
06-Feb-24,91.71,92.15,91.71,91.92,14250
05-Feb-24,90.85,91.74,90.85,91.74,818
02-Feb-24,90.85,90.85,90.85,90.85,545
01-Feb-24,88.39,88.74,88.23,88.74,2125
31-Jan-24,88.78,88.80,88.55,88.55,435376
30-Jan-24,87.63,88.88,87.63,88.88,5565
29-Jan-24,86.50,87.63,86.50,87.63,6282
26-Jan-24,86.48,87.07,86.01,87.07,12257
25-Jan-24,84.00,85.65,84.00,85.65,4955
24-Jan-24,85.83,85.83,85.13,85.13,6065
23-Jan-24,86.21,86.70,86.21,86.43,2856
22-Jan-24,85.30,86.88,85.30,86.88,1124
19-Jan-24,85.30,85.30,85.30,85.30,426
18-Jan-24,85.24,85.24,84.77,84.81,14244
17-Jan-24,84.70,85.22,84.52,84.52,74883
16-Jan-24,85.44,85.44,85.44,85.44,341
15-Jan-24,85.67,85.67,84.67,84.67,1272
12-Jan-24,84.37,84.70,83.74,84.70,2363
11-Jan-24,84.60,84.60,83.90,84.10,9507
10-Jan-24,83.99,84.75,83.99,84.75,2943

*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: CSXC34