Cotação atual, histórico e gráfico do papel: J1CI34

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 J1CI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2025	2,52%	13,98	569,48	569,48	569,48	569,48	569	1
19/05/2025	2,40%	13,00	555,50	555,50	555,50	555,50	555	1
14/05/2025	7,01%	35,56	542,50	542,50	542,50	542,50	2K	2
07/05/2025	1,47%	7,36	506,94	506,94	506,94	506,94	506	1
05/05/2025	-0,09%	-0,46	499,58	488,50	488,50	499,58	988	2
05/02/2025	3,96%	19,04	500,04	502,00	499,50	512,60	38K	10
24/01/2025	0,00%	0,00	481,00	481,00	481,00	481,00	4K	1

23/01/2025	-3,70%	-18,50	481,00	481,00	481,00	481,00	10K	2
13/12/2024	0,91%	4,50	499,50	499,50	499,50	499,50	16K	1
28/11/2024	1,71%	8,33	495,00	495,00	495,00	495,00	3K	1
25/11/2024	0,53%	2,55	486,67	486,67	486,67	486,67	97K	1
18/11/2024	10,58%	46,32	484,12	437,80	437,80	486,29	8K	9
21/10/2024	8,91%	35,80	437,80	436,55	436,55	437,80	14K	2
13/09/2024	3,39%	13,17	402,00	402,00	402,00	402,00	7K	1
27/08/2024	6,16%	22,56	388,83	388,83	388,83	388,83	388	1
12/08/2024	-5,96%	-23,23	366,27	366,27	366,27	366,27	366	1
26/07/2024	0,00%	0,00	389,50	389,50	389,50	389,50	14K	2
16/07/2024	6,34%	23,23	389,50	389,50	389,50	389,50	12K	1
27/06/2024	14,10%	45,26	366,27	368,64	366,27	368,64	734	2
22/03/2024	0,02%	0,05	321,01	322,00	321,01	322,00	23K	3
21/03/2024	2,22%	6,96	320,96	320,96	320,96	320,96	26K	1
15/03/2024	0,30%	0,94	314,00	314,00	314,00	314,00	314	1
14/03/2024	16,34%	43,98	313,06	313,06	313,06	313,06	313	1
09/02/2024	-2,01%	-5,51	269,08	269,08	269,08	269,08	807	1
26/01/2024	-0,53%	-1,45	274,59	274,59	274,59	274,59	55K	1
03/01/2024	-2,00%	-5,64	276,04	276,04	273,00	278,41	2K	4
02/01/2024	1,48%	4,10	281,68	281,68	281,68	281,68	23K	1
26/12/2023	11,77%	29,22	277,58	250,00	250,00	277,58	527	2
08/11/2023	-0,74%	-1,84	248,36	248,41	248,36	248,41	99K	3
01/11/2023	1,26%	3,12	250,20	250,20	250,20	250,20	50K	1
31/10/2023	1,13%	2,76	247,08	247,08	247,08	247,08	49K	1
26/10/2023	-9,60%	-25,95	244,32	244,32	244,32	244,32	1K	1
06/10/2023	1,65%	4,39	270,27	270,27	270,27	270,27	270	1
05/10/2023	-3,74%	-10,33	265,88	276,21	265,88	276,21	3K	3
27/09/2023	-1,35%	-3,79	276,21	276,21	276,21	276,21	1K	1
19/09/2023	0,50%	1,40	280,00	284,18	280,00	284,18	1K	2
15/09/2023	-0,90%	-2,52	278,60	278,60	278,60	278,60	278	1
13/09/2023	-0,59%	-1,68	281,12	281,12	281,12	281,12	2K	1
12/09/2023	-0,29%	-0,82	282,80	282,80	282,80	282,80	2K	1
11/09/2023	-7,16%	-21,88	283,62	311,61	283,04	311,61	9K	7
04/08/2023	0,16%	0,50	305,50	305,50	305,50	305,50	31K	1
03/08/2023	-0,88%	-2,70	305,00	305,00	305,00	305,00	30K	1
02/08/2023	-6,64%	-21,88	307,70	307,70	307,70	307,70	4K	3
28/07/2023	-0,92%	-3,06	329,58	332,40	329,58	332,40	10K	7
17/07/2023	0,92%	3,04	332,64	332,64	332,64	332,64	106K	1
14/07/2023	0,00%	0,00	329,60	329,60	329,60	329,60	659	1
13/07/2023	0,58%	1,91	329,60	325,00	325,00	329,60	1K	4
30/06/2023	0,00%	0,01	327,69	328,00	327,68	328,00	307K	26
29/06/2023	1,49%	4,80	327,68	327,68	327,68	327,68	983	1
28/06/2023	0,54%	1,72	322,88	323,84	322,88	323,84	969	2
27/06/2023	1,93%	6,07	321,16	321,16	321,16	321,16	1K	1
26/06/2023	1,08%	3,36	315,09	314,19	314,19	315,09	629	2
23/06/2023	-0,29%	-0,91	311,73	311,73	311,73	311,73	935	1
22/06/2023	-1,37%	-4,34	312,64	312,64	312,64	312,64	1K	1
21/06/2023	0,99%	3,10	316,98	316,35	316,35	316,98	950	2
20/06/2023	-0,71%	-2,25	313,88	314,17	313,88	314,17	628	2
16/06/2023	0,57%	1,79	316,13	316,13	316,13	316,13	632	1
15/06/2023	0,90%	2,79	314,34	314,34	314,34	314,34	2K	1
14/06/2023	-0,99%	-3,10	311,55	311,55	311,55	311,55	5K	1
13/06/2023	1,60%	4,96	314,65	315,58	314,65	315,58	2K	2
12/06/2023	-0,18%	-0,56	309,69	309,69	309,69	309,69	309	1
09/06/2023	-0,62%	-1,92	310,25	310,25	310,25	310,25	2K	1
07/06/2023	0,83%	2,56	312,17	312,17	312,17	312,17	7K	1
06/06/2023	1,70%	5,19	309,61	309,61	309,61	309,61	928	1
05/06/2023	-1,86%	-5,78	304,42	307,21	304,42	307,21	380K	4
02/06/2023	3,30%	9,90	310,20	309,00	309,00	310,20	1K	2
01/06/2023	-1,25%	-3,81	300,30	300,30	300,30	300,30	2K	1
31/05/2023	-2,10%	-6,51	304,11	305,04	304,11	305,04	913	2
30/05/2023	0,23%	0,70	310,62	310,62	310,62	310,62	3K	1
26/05/2023	1,38%	4,22	309,92	309,92	309,92	309,92	2K	1
25/05/2023	1,56%	4,69	305,70	305,70	305,70	305,70	2K	1
24/05/2023	-3,72%	-11,63	301,01	301,01	301,01	301,01	602	1
22/05/2023	-0,82%	-2,60	312,64	312,64	312,64	312,64	3K	1
19/05/2023	0,88%	2,76	315,24	315,24	315,24	315,24	4K	1
18/05/2023	2,52%	7,68	312,48	312,48	312,48	312,48	624	2
17/05/2023	0,84%	2,55	304,80	304,80	304,80	304,80	304	1
16/05/2023	-0,91%	-2,79	302,25	302,87	302,25	302,87	1K	3
15/05/2023	0,41%	1,24	305,04	306,00	305,04	306,00	611	2
12/05/2023	-0,51%	-1,55	303,80	303,80	303,80	303,80	1K	1
11/05/2023	-0,51%	-1,55	305,35	305,35	305,35	305,35	305	1
10/05/2023	-2,34%	-7,34	306,90	306,90	306,90	306,90	7K	2
09/05/2023	-0,25%	-0,78	314,24	314,56	314,24	314,56	1K	2
08/05/2023	2,28%	7,01	315,02	315,02	315,02	315,02	9K	1
05/05/2023	5,68%	16,56	308,01	308,27	308,01	308,27	616	2
04/05/2023	-2,07%	-6,15	291,45	291,45	291,45	291,45	582	1
03/05/2023	-1,10%	-3,31	297,60	296,16	296,16	297,60	4K	2
02/05/2023	1,21%	3,61	300,91	302,00	300,91	302,00	2K	2
28/04/2023	0,48%	1,41	297,30	297,30	297,30	297,30	891	1
27/04/2023	1,93%	5,60	295,89	295,63	295,63	295,89	2K	2
26/04/2023	-1,67%	-4,93	290,29	290,29	290,29	290,29	580	2
25/04/2023	0,41%	1,22	295,22	296,09	295,22	296,09	591	2
24/04/2023	-0,76%	-2,26	294,00	300,00	294,00	300,00	66K	3
20/04/2023	-0,82%	-2,44	296,26	296,20	296,20	296,26	1K	2
19/04/2023	3,31%	9,57	298,70	298,70	298,70	298,70	3K	1
18/04/2023	1,24%	3,53	289,13	289,13	289,13	289,13	2K	1
17/04/2023	1,49%	4,20	285,60	285,60	285,60	285,60	571	1
14/04/2023	-0,79%	-2,24	281,40	281,40	281,40	281,40	1K	1
13/04/2023	0,10%	0,28	283,64	283,64	283,64	283,64	850	1
12/04/2023	-0,60%	-1,71	283,36	283,22	283,22	283,36	849	3
11/04/2023	0,21%	0,59	285,07	285,07	285,07	285,07	3K	10
10/04/2023	0,59%	1,68	284,48	284,92	284,48	284,92	1K	2
06/04/2023	0,85%	2,37	282,80	282,80	282,80	282,80	282	1
05/04/2023	-4,27%	-12,52	280,43	280,72	280,43	280,72	841	2
04/04/2023	-4,55%	-13,95	292,95	292,30	292,30	292,95	585	2
03/04/2023	1,39%	4,20	306,90	306,90	306,90	306,90	613	1
31/03/2023	-0,26%	-0,79	302,70	302,70	302,70	302,70	5K	1
30/03/2023	-1,01%	-3,11	303,49	303,18	303,18	303,49	2K	2
29/03/2023	0,49%	1,50	306,60	305,10	305,10	306,60	2K	2
28/03/2023	0,02%	0,06	305,10	305,10	305,10	305,10	610	1
27/03/2023	0,51%	1,55	305,04	306,17	305,04	306,17	916	2
24/03/2023	-1,51%	-4,65	303,49	303,49	303,49	303,49	3K	1
23/03/2023	-1,29%	-4,03	308,14	309,07	308,14	309,07	4K	13
22/03/2023	1,52%	4,67	312,17	312,17	312,17	312,17	624	1
20/03/2023	3,40%	10,12	307,50	307,50	307,50	307,50	1K	1
17/03/2023	-5,86%	-18,51	297,38	297,38	297,38	297,38	594	1
16/03/2023	1,30%	4,04	315,89	315,89	315,89	315,89	947	1
15/03/2023	-4,55%	-14,87	311,85	311,85	311,85	311,85	2K	1
14/03/2023	2,51%	8,00	326,72	326,72	326,72	326,72	326	1
13/03/2023	-0,74%	-2,37	318,72	319,04	318,72	319,04	4K	13
10/03/2023	-3,63%	-12,11	321,09	320,76	320,76	321,09	962	3
08/03/2023	-1,11%	-3,74	333,20	332,52	332,52	333,20	1K	4
07/03/2023	-0,30%	-1,02	336,94	336,94	336,75	336,94	2K	5
06/03/2023	-0,09%	-0,29	337,96	337,00	337,00	337,96	674	2
03/03/2023	2,67%	8,81	338,25	338,75	338,25	338,91	2K	6
02/03/2023	-0,27%	-0,89	329,44	329,44	329,44	329,44	658	2
01/03/2023	0,60%	1,98	330,33	330,00	330,00	330,66	1K	4
28/02/2023	0,60%	1,95	328,35	326,00	326,00	328,35	14K	18
27/02/2023	0,07%	0,22	326,40	326,40	326,40	326,40	326	1
24/02/2023	1,00%	3,23	326,18	326,41	326,18	326,65	2K	7
23/02/2023	0,02%	0,07	322,95	323,68	322,95	323,68	646	2
22/02/2023	-3,80%	-12,77	322,88	322,24	322,24	322,88	968	3
17/02/2023	-0,88%	-2,98	335,65	335,72	335,65	335,88	2K	6
16/02/2023	-0,20%	-0,69	338,63	339,32	338,63	339,32	97K	2
15/02/2023	-	-	339,32	340,00	339,32	340,00	1K	2

Date,Open,High,Low,Close,Volume
05-Jun-25,569.48,569.48,569.48,569.48,569
19-May-25,555.50,555.50,555.50,555.50,555
14-May-25,542.50,542.50,542.50,542.50,2170
07-May-25,506.94,506.94,506.94,506.94,506
05-May-25,488.50,499.58,488.50,499.58,988
05-Feb-25,502.00,512.60,499.50,500.04,38488
24-Jan-25,481.00,481.00,481.00,481.00,3848
23-Jan-25,481.00,481.00,481.00,481.00,9620
13-Dec-24,499.50,499.50,499.50,499.50,16483
28-Nov-24,495.00,495.00,495.00,495.00,3465
25-Nov-24,486.67,486.67,486.67,486.67,97334
18-Nov-24,437.80,486.29,437.80,484.12,8451
21-Oct-24,436.55,437.80,436.55,437.80,14431
13-Sep-24,402.00,402.00,402.00,402.00,7236
27-Aug-24,388.83,388.83,388.83,388.83,388
12-Aug-24,366.27,366.27,366.27,366.27,366
26-Jul-24,389.50,389.50,389.50,389.50,13632
16-Jul-24,389.50,389.50,389.50,389.50,11685
27-Jun-24,368.64,368.64,366.27,366.27,734
22-Mar-24,322.00,322.00,321.01,321.01,23150
21-Mar-24,320.96,320.96,320.96,320.96,25997
15-Mar-24,314.00,314.00,314.00,314.00,314
14-Mar-24,313.06,313.06,313.06,313.06,313
09-Feb-24,269.08,269.08,269.08,269.08,807
26-Jan-24,274.59,274.59,274.59,274.59,54918
03-Jan-24,276.04,278.41,273.00,276.04,2210
02-Jan-24,281.68,281.68,281.68,281.68,22816
26-Dec-23,250.00,277.58,250.00,277.58,527
08-Nov-23,248.41,248.41,248.36,248.36,99354
01-Nov-23,250.20,250.20,250.20,250.20,50040
31-Oct-23,247.08,247.08,247.08,247.08,49416
26-Oct-23,244.32,244.32,244.32,244.32,1221
06-Oct-23,270.27,270.27,270.27,270.27,270
05-Oct-23,276.21,276.21,265.88,265.88,2710
27-Sep-23,276.21,276.21,276.21,276.21,1381
19-Sep-23,284.18,284.18,280.00,280.00,1404
15-Sep-23,278.60,278.60,278.60,278.60,278
13-Sep-23,281.12,281.12,281.12,281.12,1967
12-Sep-23,282.80,282.80,282.80,282.80,1696
11-Sep-23,311.61,311.61,283.04,283.62,8855
04-Aug-23,305.50,305.50,305.50,305.50,30550
03-Aug-23,305.00,305.00,305.00,305.00,30500
02-Aug-23,307.70,307.70,307.70,307.70,4000
28-Jul-23,332.40,332.40,329.58,329.58,9931
17-Jul-23,332.64,332.64,332.64,332.64,106444
14-Jul-23,329.60,329.60,329.60,329.60,659
13-Jul-23,325.00,329.60,325.00,329.60,1308
30-Jun-23,328.00,328.00,327.68,327.69,307063
29-Jun-23,327.68,327.68,327.68,327.68,983
28-Jun-23,323.84,323.84,322.88,322.88,969
27-Jun-23,321.16,321.16,321.16,321.16,1284
26-Jun-23,314.19,315.09,314.19,315.09,629
23-Jun-23,311.73,311.73,311.73,311.73,935
22-Jun-23,312.64,312.64,312.64,312.64,1250
21-Jun-23,316.35,316.98,316.35,316.98,950
20-Jun-23,314.17,314.17,313.88,313.88,628
16-Jun-23,316.13,316.13,316.13,316.13,632
15-Jun-23,314.34,314.34,314.34,314.34,1571
14-Jun-23,311.55,311.55,311.55,311.55,5296
13-Jun-23,315.58,315.58,314.65,314.65,1888
12-Jun-23,309.69,309.69,309.69,309.69,309
09-Jun-23,310.25,310.25,310.25,310.25,1861
07-Jun-23,312.17,312.17,312.17,312.17,6867
06-Jun-23,309.61,309.61,309.61,309.61,928
05-Jun-23,307.21,307.21,304.42,304.42,379987
02-Jun-23,309.00,310.20,309.00,310.20,1239
01-Jun-23,300.30,300.30,300.30,300.30,1801
31-May-23,305.04,305.04,304.11,304.11,913
30-May-23,310.62,310.62,310.62,310.62,2795
26-May-23,309.92,309.92,309.92,309.92,1859
25-May-23,305.70,305.70,305.70,305.70,2445
24-May-23,301.01,301.01,301.01,301.01,602
22-May-23,312.64,312.64,312.64,312.64,2501
19-May-23,315.24,315.24,315.24,315.24,3782
18-May-23,312.48,312.48,312.48,312.48,624
17-May-23,304.80,304.80,304.80,304.80,304
16-May-23,302.87,302.87,302.25,302.25,1210
15-May-23,306.00,306.00,305.04,305.04,611
12-May-23,303.80,303.80,303.80,303.80,1215
11-May-23,305.35,305.35,305.35,305.35,305
10-May-23,306.90,306.90,306.90,306.90,6751
09-May-23,314.56,314.56,314.24,314.24,1257
08-May-23,315.02,315.02,315.02,315.02,8820
05-May-23,308.27,308.27,308.01,308.01,616
04-May-23,291.45,291.45,291.45,291.45,582
03-May-23,296.16,297.60,296.16,297.60,4456
02-May-23,302.00,302.00,300.91,300.91,1505
28-Apr-23,297.30,297.30,297.30,297.30,891
27-Apr-23,295.63,295.89,295.63,295.89,2366
26-Apr-23,290.29,290.29,290.29,290.29,580
25-Apr-23,296.09,296.09,295.22,295.22,591
24-Apr-23,300.00,300.00,294.00,294.00,65940
20-Apr-23,296.20,296.26,296.20,296.26,1184
19-Apr-23,298.70,298.70,298.70,298.70,3285
18-Apr-23,289.13,289.13,289.13,289.13,1734
17-Apr-23,285.60,285.60,285.60,285.60,571
14-Apr-23,281.40,281.40,281.40,281.40,1125
13-Apr-23,283.64,283.64,283.64,283.64,850
12-Apr-23,283.22,283.36,283.22,283.36,849
11-Apr-23,285.07,285.07,285.07,285.07,2850
10-Apr-23,284.92,284.92,284.48,284.48,1422
06-Apr-23,282.80,282.80,282.80,282.80,282
05-Apr-23,280.72,280.72,280.43,280.43,841
04-Apr-23,292.30,292.95,292.30,292.95,585
03-Apr-23,306.90,306.90,306.90,306.90,613
31-Mar-23,302.70,302.70,302.70,302.70,5145
30-Mar-23,303.18,303.49,303.18,303.49,1820
29-Mar-23,305.10,306.60,305.10,306.60,1832
28-Mar-23,305.10,305.10,305.10,305.10,610
27-Mar-23,306.17,306.17,305.04,305.04,916
24-Mar-23,303.49,303.49,303.49,303.49,3034
23-Mar-23,309.07,309.07,308.14,308.14,4014
22-Mar-23,312.17,312.17,312.17,312.17,624
20-Mar-23,307.50,307.50,307.50,307.50,1230
17-Mar-23,297.38,297.38,297.38,297.38,594
16-Mar-23,315.89,315.89,315.89,315.89,947
15-Mar-23,311.85,311.85,311.85,311.85,1559
14-Mar-23,326.72,326.72,326.72,326.72,326
13-Mar-23,319.04,319.04,318.72,318.72,4143
10-Mar-23,320.76,321.09,320.76,321.09,962
08-Mar-23,332.52,333.20,332.52,333.20,1331
07-Mar-23,336.94,336.94,336.75,336.94,1684
06-Mar-23,337.00,337.96,337.00,337.96,674
03-Mar-23,338.75,338.91,338.25,338.25,2031
02-Mar-23,329.44,329.44,329.44,329.44,658
01-Mar-23,330.00,330.66,330.00,330.33,1321
28-Feb-23,326.00,328.35,326.00,328.35,13776
27-Feb-23,326.40,326.40,326.40,326.40,326
24-Feb-23,326.41,326.65,326.18,326.18,2284
23-Feb-23,323.68,323.68,322.95,322.95,646
22-Feb-23,322.24,322.88,322.24,322.88,968
17-Feb-23,335.72,335.88,335.65,335.65,2014
16-Feb-23,339.32,339.32,338.63,338.63,96510
15-Feb-23,340.00,340.00,339.32,339.32,1019

*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: J1CI34