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
25/01/2022	-0,11%	-0,43	397,57	396,81	396,81	397,59	9K	8
24/01/2022	0,49%	1,95	398,00	394,81	394,81	398,80	59K	10
21/01/2022	-0,94%	-3,76	396,05	395,45	395,45	396,05	596K	13
20/01/2022	-0,95%	-3,85	399,81	405,50	399,81	405,50	4K	2
19/01/2022	-2,67%	-11,09	403,66	404,87	403,66	404,87	11K	2
18/01/2022	-2,17%	-9,18	414,75	416,00	414,75	416,00	5K	2
14/01/2022	-3,13%	-13,68	423,93	422,23	422,23	423,93	2K	2
13/01/2022	-0,84%	-3,72	437,61	437,61	437,61	437,61	1K	1
12/01/2022	-0,65%	-2,87	441,33	441,98	441,33	442,49	663K	7
11/01/2022	-0,88%	-3,95	444,20	439,55	439,55	444,20	672K	8
07/01/2022	-2,21%	-10,14	448,15	448,15	448,15	448,15	7K	1

06/01/2022	1,15%	5,20	458,29	458,29	458,29	458,29	4K	1
05/01/2022	-1,10%	-5,03	453,09	453,09	453,09	453,09	453	1
04/01/2022	2,01%	9,01	458,12	458,12	458,12	458,12	16K	1
03/01/2022	-1,18%	-5,36	449,11	460,16	447,63	460,16	115K	6
30/12/2021	-1,57%	-7,23	454,47	451,00	451,00	454,47	33K	4
29/12/2021	1,81%	8,20	461,70	459,00	459,00	461,70	51K	2
28/12/2021	1,15%	5,15	453,50	454,04	453,50	454,04	26K	2
27/12/2021	0,69%	3,09	448,35	445,54	445,54	448,35	4K	2
23/12/2021	1,30%	5,71	445,26	448,36	445,26	448,36	495K	4
22/12/2021	-0,75%	-3,34	439,55	439,55	439,55	439,55	6K	1
21/12/2021	2,19%	9,50	442,89	442,89	442,89	442,89	2K	1
20/12/2021	-2,23%	-9,87	433,39	438,00	433,18	438,00	51K	4
17/12/2021	-1,19%	-5,36	443,26	443,26	443,26	443,26	2K	1
16/12/2021	0,27%	1,19	448,62	448,62	448,62	448,62	3K	1
15/12/2021	1,20%	5,30	447,43	447,43	447,43	447,43	447	1
14/12/2021	-1,32%	-5,90	442,13	441,92	441,92	442,13	884	2
13/12/2021	0,88%	3,90	448,03	445,23	445,23	448,03	669K	4
10/12/2021	0,95%	4,18	444,13	444,13	444,13	444,13	444	1
09/12/2021	-0,38%	-1,68	439,95	441,31	439,95	441,31	32K	6
08/12/2021	-0,82%	-3,63	441,63	441,63	441,63	441,63	7K	1
07/12/2021	-0,39%	-1,74	445,26	445,26	445,26	445,26	7K	1
06/12/2021	1,92%	8,40	447,00	442,27	442,27	447,00	3K	2
03/12/2021	0,71%	3,08	438,60	438,60	438,60	438,60	438	1
02/12/2021	0,95%	4,09	435,52	435,52	435,52	435,52	5K	1
01/12/2021	2,32%	9,80	431,43	432,34	431,43	432,34	3K	5
30/11/2021	-4,36%	-19,22	421,63	430,32	420,21	430,32	7K	3
29/11/2021	1,38%	5,98	440,85	440,85	440,85	440,85	2K	1
26/11/2021	-0,60%	-2,63	434,87	431,57	431,57	434,87	7K	2
25/11/2021	-1,21%	-5,36	437,50	437,50	437,50	437,50	5K	1
24/11/2021	-0,50%	-2,21	442,86	442,86	442,86	442,86	6K	1
23/11/2021	-1,09%	-4,92	445,07	445,07	445,07	445,07	890	1
22/11/2021	-0,52%	-2,36	449,99	449,99	449,99	449,99	4K	1
19/11/2021	0,99%	4,44	452,35	449,11	449,11	452,35	3K	2
18/11/2021	2,04%	8,96	447,91	447,91	447,91	447,91	5K	1
16/11/2021	3,29%	13,99	438,95	417,53	417,53	439,00	85K	6
12/11/2021	3,02%	12,44	424,96	418,00	418,00	424,96	4K	5
11/11/2021	-1,61%	-6,77	412,52	411,80	411,80	412,52	42K	2
10/11/2021	-0,33%	-1,37	419,29	419,11	419,11	419,98	41K	4
09/11/2021	1,86%	7,70	420,66	414,10	414,10	420,66	5K	2
08/11/2021	0,83%	3,38	412,96	412,96	412,96	412,96	2K	1
05/11/2021	-0,44%	-1,80	409,58	409,89	409,58	409,89	45K	2
04/11/2021	1,60%	6,46	411,38	411,65	411,38	411,65	2K	3
03/11/2021	-3,03%	-12,67	404,92	420,00	404,92	420,00	80K	3
01/11/2021	1,48%	6,10	417,59	418,22	417,59	418,22	1K	2
29/10/2021	-0,13%	-0,52	411,49	411,49	411,49	411,49	4K	1
28/10/2021	2,49%	10,00	412,01	409,61	409,61	412,01	2K	2
27/10/2021	-1,65%	-6,75	402,01	402,01	402,01	402,01	804	2
26/10/2021	-0,08%	-0,33	408,76	408,76	408,76	408,76	8K	1
25/10/2021	-2,40%	-10,07	409,09	410,16	409,09	410,16	9K	2
22/10/2021	0,71%	2,96	419,16	418,87	418,87	419,16	5K	2
21/10/2021	2,31%	9,41	416,20	416,89	416,20	416,89	5K	12
20/10/2021	0,50%	2,01	406,79	406,01	406,01	406,79	5K	3
19/10/2021	1,96%	7,77	404,78	399,50	399,50	405,61	157K	113
18/10/2021	1,39%	5,46	397,01	397,01	397,01	397,01	2K	1
15/10/2021	-0,18%	-0,69	391,55	388,83	388,83	391,96	16K	23
14/10/2021	3,22%	12,24	392,24	392,24	392,24	392,24	2K	1
13/10/2021	-0,55%	-2,09	380,00	383,80	380,00	383,80	465K	3
11/10/2021	-0,44%	-1,67	382,09	382,28	382,09	382,28	764	2
08/10/2021	-1,28%	-4,97	383,76	383,76	383,76	383,76	3K	1
07/10/2021	1,85%	7,05	388,73	388,73	388,73	388,73	777	1
06/10/2021	0,15%	0,58	381,68	378,10	378,10	381,68	5K	6
05/10/2021	1,57%	5,89	381,10	381,10	381,10	381,10	381	1
04/10/2021	1,21%	4,48	375,21	370,73	370,73	375,21	10K	21
01/10/2021	-0,75%	-2,82	370,73	370,73	370,73	370,73	6K	1
30/09/2021	-2,76%	-10,62	373,55	384,13	373,55	384,13	4K	2
29/09/2021	-0,27%	-1,05	384,17	384,64	384,17	385,00	60K	5
28/09/2021	-0,41%	-1,58	385,22	385,00	384,01	385,22	5K	7
27/09/2021	-2,29%	-9,05	386,80	386,80	386,80	386,80	2K	1
24/09/2021	0,36%	1,43	395,85	395,85	395,85	395,85	3K	3
23/09/2021	1,37%	5,34	394,42	394,42	394,42	394,42	2K	1
22/09/2021	1,08%	4,16	389,08	389,08	389,08	389,08	1K	1
21/09/2021	-0,82%	-3,18	384,92	384,92	384,92	384,92	7K	1
20/09/2021	-1,52%	-5,98	388,10	385,92	384,94	388,10	4K	9
17/09/2021	-1,28%	-5,12	394,08	399,20	394,08	399,20	6K	2
16/09/2021	0,70%	2,76	399,20	396,81	396,81	399,20	4K	2
15/09/2021	1,12%	4,39	396,44	396,44	396,44	396,44	2K	1
14/09/2021	0,55%	2,16	392,05	392,05	392,05	392,05	2K	1
13/09/2021	-2,08%	-8,29	389,89	389,89	389,89	389,89	7K	1
10/09/2021	-1,04%	-4,17	398,18	398,18	398,18	398,18	5K	1
09/09/2021	1,25%	4,98	402,35	402,35	402,35	402,35	2K	1
08/09/2021	1,99%	7,76	397,37	391,00	391,00	399,10	139K	5
03/09/2021	0,37%	1,42	389,61	389,60	389,60	389,61	6K	6
02/09/2021	0,52%	2,00	388,19	386,71	386,71	388,19	5K	6
01/09/2021	-0,28%	-1,07	386,19	386,19	386,19	386,19	6K	1
31/08/2021	-0,85%	-3,32	387,26	387,26	387,26	387,26	5K	1
30/08/2021	0,57%	2,21	390,58	390,58	390,58	390,58	5K	1
27/08/2021	-1,20%	-4,70	388,37	388,37	388,37	388,37	9K	1
26/08/2021	0,34%	1,33	393,07	393,07	393,07	393,07	4K	1
25/08/2021	-0,37%	-1,45	391,74	391,74	391,74	391,74	6K	1
24/08/2021	-1,52%	-6,05	393,19	391,94	391,94	393,19	59K	3
23/08/2021	1,05%	4,13	399,24	399,24	399,24	399,24	2K	3
20/08/2021	-0,41%	-1,64	395,11	395,16	395,11	395,16	4K	2
19/08/2021	1,70%	6,65	396,75	396,75	396,75	396,75	2K	1
18/08/2021	1,65%	6,35	390,10	390,42	390,10	390,42	50K	5
17/08/2021	-0,89%	-3,46	383,75	383,75	383,75	383,75	383	1
16/08/2021	1,29%	4,93	387,21	387,21	387,21	387,21	6K	1
13/08/2021	-0,57%	-2,19	382,28	381,00	380,90	382,28	4M	28
12/08/2021	0,50%	1,92	384,47	382,55	382,55	384,47	11K	2
11/08/2021	1,59%	5,97	382,55	382,55	382,55	382,55	2K	1
10/08/2021	-0,23%	-0,88	376,58	377,46	376,58	377,46	9K	3
09/08/2021	0,08%	0,32	377,46	375,70	375,70	377,46	238K	4
06/08/2021	0,68%	2,55	377,14	378,48	377,14	378,48	10K	2
05/08/2021	1,19%	4,40	374,59	373,76	373,76	374,59	48K	2
04/08/2021	-1,28%	-4,81	370,19	377,00	370,19	377,00	15K	8
03/08/2021	2,58%	9,43	375,00	365,57	365,57	378,14	2M	23
02/08/2021	-1,78%	-6,62	365,57	365,90	365,57	365,90	37K	2
30/07/2021	3,10%	11,19	372,19	372,19	372,19	372,19	411K	3
29/07/2021	-0,41%	-1,50	361,00	361,00	361,00	361,00	10K	1
28/07/2021	-0,64%	-2,32	362,50	362,50	362,50	362,50	26K	1
26/07/2021	-0,30%	-1,11	364,82	365,56	362,88	365,56	3K	8
22/07/2021	0,20%	0,73	365,93	365,93	365,93	365,93	12K	3
20/07/2021	2,26%	8,07	365,20	363,50	362,89	365,20	45K	3
16/07/2021	0,00%	0,01	357,13	357,13	357,13	357,13	357	1
14/07/2021	-2,19%	-7,98	357,12	357,94	356,40	357,94	540K	15
12/07/2021	0,72%	2,60	365,10	365,10	365,10	365,10	1K	1
08/07/2021	-0,50%	-1,83	362,50	361,46	361,46	362,50	47K	2
07/07/2021	4,85%	16,85	364,33	365,27	363,96	365,27	5K	3
01/07/2021	1,59%	5,44	347,48	347,49	347,48	347,49	2K	6
30/06/2021	2,42%	8,08	342,04	342,38	342,04	342,38	106K	3
28/06/2021	2,03%	6,66	333,96	333,41	333,09	333,96	3K	9
24/06/2021	-1,80%	-6,00	327,30	327,30	327,30	327,30	4K	2
22/06/2021	1,15%	3,80	333,30	333,30	333,30	333,96	10K	30
18/06/2021	-	-	329,50	329,50	329,50	329,50	3K	1

Date,Open,High,Low,Close,Volume
25-Jan-22,396.81,397.59,396.81,397.57,9136
24-Jan-22,394.81,398.80,394.81,398.00,59290
21-Jan-22,395.45,396.05,395.45,396.05,596343
20-Jan-22,405.50,405.50,399.81,399.81,3603
19-Jan-22,404.87,404.87,403.66,403.66,10525
18-Jan-22,416.00,416.00,414.75,414.75,5406
14-Jan-22,422.23,423.93,422.23,423.93,2117
13-Jan-22,437.61,437.61,437.61,437.61,1312
12-Jan-22,441.98,442.49,441.33,441.33,663321
11-Jan-22,439.55,444.20,439.55,444.20,671762
07-Jan-22,448.15,448.15,448.15,448.15,6722
06-Jan-22,458.29,458.29,458.29,458.29,3666
05-Jan-22,453.09,453.09,453.09,453.09,453
04-Jan-22,458.12,458.12,458.12,458.12,16034
03-Jan-22,460.16,460.16,447.63,449.11,114983
30-Dec-21,451.00,454.47,451.00,454.47,33457
29-Dec-21,459.00,461.70,459.00,461.70,51413
28-Dec-21,454.04,454.04,453.50,453.50,26307
27-Dec-21,445.54,448.35,445.54,448.35,4480
23-Dec-21,448.36,448.36,445.26,445.26,494647
22-Dec-21,439.55,439.55,439.55,439.55,5714
21-Dec-21,442.89,442.89,442.89,442.89,1771
20-Dec-21,438.00,438.00,433.18,433.39,51231
17-Dec-21,443.26,443.26,443.26,443.26,2216
16-Dec-21,448.62,448.62,448.62,448.62,3140
15-Dec-21,447.43,447.43,447.43,447.43,447
14-Dec-21,441.92,442.13,441.92,442.13,884
13-Dec-21,445.23,448.03,445.23,448.03,669187
10-Dec-21,444.13,444.13,444.13,444.13,444
09-Dec-21,441.31,441.31,439.95,439.95,32208
08-Dec-21,441.63,441.63,441.63,441.63,7066
07-Dec-21,445.26,445.26,445.26,445.26,6678
06-Dec-21,442.27,447.00,442.27,447.00,2672
03-Dec-21,438.60,438.60,438.60,438.60,438
02-Dec-21,435.52,435.52,435.52,435.52,5226
01-Dec-21,432.34,432.34,431.43,431.43,2592
30-Nov-21,430.32,430.32,420.21,421.63,6791
29-Nov-21,440.85,440.85,440.85,440.85,2204
26-Nov-21,431.57,434.87,431.57,434.87,6954
25-Nov-21,437.50,437.50,437.50,437.50,5250
24-Nov-21,442.86,442.86,442.86,442.86,5757
23-Nov-21,445.07,445.07,445.07,445.07,890
22-Nov-21,449.99,449.99,449.99,449.99,4049
19-Nov-21,449.11,452.35,449.11,452.35,2707
18-Nov-21,447.91,447.91,447.91,447.91,5374
16-Nov-21,417.53,439.00,417.53,438.95,85487
12-Nov-21,418.00,424.96,418.00,424.96,3783
11-Nov-21,411.80,412.52,411.80,412.52,42432
10-Nov-21,419.11,419.98,419.11,419.29,40732
09-Nov-21,414.10,420.66,414.10,420.66,5462
08-Nov-21,412.96,412.96,412.96,412.96,2064
05-Nov-21,409.89,409.89,409.58,409.58,44668
04-Nov-21,411.65,411.65,411.38,411.38,2057
03-Nov-21,420.00,420.00,404.92,404.92,79920
01-Nov-21,418.22,418.22,417.59,417.59,1254
29-Oct-21,411.49,411.49,411.49,411.49,4114
28-Oct-21,409.61,412.01,409.61,412.01,1645
27-Oct-21,402.01,402.01,402.01,402.01,804
26-Oct-21,408.76,408.76,408.76,408.76,8175
25-Oct-21,410.16,410.16,409.09,409.09,9432
22-Oct-21,418.87,419.16,418.87,419.16,5026
21-Oct-21,416.89,416.89,416.20,416.20,4997
20-Oct-21,406.01,406.79,406.01,406.79,5285
19-Oct-21,399.50,405.61,399.50,404.78,157292
18-Oct-21,397.01,397.01,397.01,397.01,1985
15-Oct-21,388.83,391.96,388.83,391.55,16017
14-Oct-21,392.24,392.24,392.24,392.24,1961
13-Oct-21,383.80,383.80,380.00,380.00,464861
11-Oct-21,382.28,382.28,382.09,382.09,764
08-Oct-21,383.76,383.76,383.76,383.76,3453
07-Oct-21,388.73,388.73,388.73,388.73,777
06-Oct-21,378.10,381.68,378.10,381.68,4931
05-Oct-21,381.10,381.10,381.10,381.10,381
04-Oct-21,370.73,375.21,370.73,375.21,10079
01-Oct-21,370.73,370.73,370.73,370.73,5931
30-Sep-21,384.13,384.13,373.55,373.55,3809
29-Sep-21,384.64,385.00,384.17,384.17,59633
28-Sep-21,385.00,385.22,384.01,385.22,5387
27-Sep-21,386.80,386.80,386.80,386.80,1934
24-Sep-21,395.85,395.85,395.85,395.85,2765
23-Sep-21,394.42,394.42,394.42,394.42,1972
22-Sep-21,389.08,389.08,389.08,389.08,1167
21-Sep-21,384.92,384.92,384.92,384.92,6543
20-Sep-21,385.92,388.10,384.94,388.10,4248
17-Sep-21,399.20,399.20,394.08,394.08,5542
16-Sep-21,396.81,399.20,396.81,399.20,4388
15-Sep-21,396.44,396.44,396.44,396.44,1585
14-Sep-21,392.05,392.05,392.05,392.05,2352
13-Sep-21,389.89,389.89,389.89,389.89,7407
10-Sep-21,398.18,398.18,398.18,398.18,5176
09-Sep-21,402.35,402.35,402.35,402.35,1609
08-Sep-21,391.00,399.10,391.00,397.37,139110
03-Sep-21,389.60,389.61,389.60,389.61,5844
02-Sep-21,386.71,388.19,386.71,388.19,4652
01-Sep-21,386.19,386.19,386.19,386.19,5792
31-Aug-21,387.26,387.26,387.26,387.26,5034
30-Aug-21,390.58,390.58,390.58,390.58,4686
27-Aug-21,388.37,388.37,388.37,388.37,8544
26-Aug-21,393.07,393.07,393.07,393.07,3537
25-Aug-21,391.74,391.74,391.74,391.74,5876
24-Aug-21,391.94,393.19,391.94,393.19,58946
23-Aug-21,399.24,399.24,399.24,399.24,1996
20-Aug-21,395.16,395.16,395.11,395.11,4346
19-Aug-21,396.75,396.75,396.75,396.75,2380
18-Aug-21,390.42,390.42,390.10,390.10,49934
17-Aug-21,383.75,383.75,383.75,383.75,383
16-Aug-21,387.21,387.21,387.21,387.21,6195
13-Aug-21,381.00,382.28,380.90,382.28,4191796
12-Aug-21,382.55,384.47,382.55,384.47,11495
11-Aug-21,382.55,382.55,382.55,382.55,1530
10-Aug-21,377.46,377.46,376.58,376.58,8664
09-Aug-21,375.70,377.46,375.70,377.46,237849
06-Aug-21,378.48,378.48,377.14,377.14,10214
05-Aug-21,373.76,374.59,373.76,374.59,48222
04-Aug-21,377.00,377.00,370.19,370.19,14669
03-Aug-21,365.57,378.14,365.57,375.00,1893656
02-Aug-21,365.90,365.90,365.57,365.57,37321
30-Jul-21,372.19,372.19,372.19,372.19,410525
29-Jul-21,361.00,361.00,361.00,361.00,9747
28-Jul-21,362.50,362.50,362.50,362.50,26462
26-Jul-21,365.56,365.56,362.88,364.82,3280
22-Jul-21,365.93,365.93,365.93,365.93,12075
20-Jul-21,363.50,365.20,362.89,365.20,45237
16-Jul-21,357.13,357.13,357.13,357.13,357
14-Jul-21,357.94,357.94,356.40,357.12,540115
12-Jul-21,365.10,365.10,365.10,365.10,1460
08-Jul-21,361.46,362.50,361.46,362.50,47354
07-Jul-21,365.27,365.27,363.96,364.33,5100
01-Jul-21,347.49,347.49,347.48,347.48,2084
30-Jun-21,342.38,342.38,342.04,342.04,106476
28-Jun-21,333.41,333.96,333.09,333.96,3004
24-Jun-21,327.30,327.30,327.30,327.30,3927
22-Jun-21,333.30,333.96,333.30,333.30,10004
18-Jun-21,329.50,329.50,329.50,329.50,3295

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: J1CI34

cotações, gráficos e mais...