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
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	-2,97%	-10,07	329,50	329,50	329,50	329,50	3K	1
15/06/2021	1,19%	3,99	339,57	337,92	337,92	339,90	3K	9
14/06/2021	-2,28%	-7,82	335,58	335,58	335,58	335,58	335	1
11/06/2021	1,03%	3,50	343,40	342,38	342,38	343,40	2K	5
08/06/2021	1,29%	4,32	339,90	338,58	338,58	339,90	2K	6
04/06/2021	-3,44%	-11,97	335,58	347,55	335,58	347,55	186K	14
01/06/2021	0,56%	1,95	347,55	345,60	345,60	347,55	6K	12
31/05/2021	-0,56%	-1,95	345,60	345,60	345,60	345,60	2K	1
28/05/2021	-0,20%	-0,70	347,55	347,55	347,55	347,55	2K	1
27/05/2021	-0,27%	-0,93	348,25	347,90	347,55	348,25	3K	9
26/05/2021	0,79%	2,72	349,18	349,18	349,18	349,18	1K	1
25/05/2021	0,16%	0,56	346,46	346,46	346,46	346,46	4K	1
24/05/2021	-0,36%	-1,24	345,90	345,90	345,90	345,90	2K	1
21/05/2021	3,55%	11,90	347,14	347,14	347,14	347,14	347	1
19/05/2021	-3,73%	-12,99	335,24	333,54	333,20	336,26	30K	60
17/05/2021	1,22%	4,19	348,23	348,23	348,23	348,23	2K	1
13/05/2021	3,32%	11,04	344,04	344,04	344,04	344,04	9K	1
12/05/2021	-2,63%	-9,00	333,00	337,80	333,00	337,80	1K	2
11/05/2021	-0,69%	-2,38	342,00	342,00	342,00	342,00	1K	1
07/05/2021	1,14%	3,88	344,38	344,38	344,38	344,38	4K	1
06/05/2021	-2,23%	-7,78	340,50	343,81	340,50	343,81	3K	2
05/05/2021	0,66%	2,28	348,28	348,28	348,28	348,28	1K	1
04/05/2021	-0,57%	-1,97	346,00	346,00	346,00	346,00	2K	1
03/05/2021	4,03%	13,47	347,97	347,97	347,97	347,97	4K	1
30/04/2021	-1,58%	-5,38	334,50	335,10	331,65	336,60	6K	5
29/04/2021	-2,02%	-7,02	339,88	339,88	339,88	339,88	2K	1
28/04/2021	0,73%	2,52	346,90	346,90	346,90	346,90	1K	2
26/04/2021	1,41%	4,78	344,38	344,38	344,38	344,38	4K	1
22/04/2021	0,01%	0,04	339,60	339,60	339,60	339,60	14K	1
20/04/2021	-2,51%	-8,74	339,56	339,56	339,56	339,56	3K	1
19/04/2021	-0,25%	-0,86	348,30	348,30	348,30	348,30	348	1
16/04/2021	0,26%	0,90	349,16	349,16	349,16	349,16	349	1
15/04/2021	-1,54%	-5,44	348,26	348,26	348,26	348,26	2K	1
14/04/2021	1,03%	3,60	353,70	353,70	353,70	353,70	2K	1
13/04/2021	-0,30%	-1,06	350,10	350,10	350,10	350,10	2K	1
12/04/2021	4,61%	15,47	351,16	352,21	351,16	352,21	1K	2
08/04/2021	-0,89%	-3,01	335,69	335,71	335,69	335,71	2K	2
07/04/2021	-1,91%	-6,61	338,70	338,70	338,70	338,70	105K	2
06/04/2021	1,36%	4,62	345,31	344,50	344,50	345,31	3K	2
05/04/2021	-0,38%	-1,31	340,69	342,00	340,69	342,00	682	2
01/04/2021	0,50%	1,70	342,00	342,00	342,00	342,00	2K	1
31/03/2021	-2,77%	-9,70	340,30	341,50	339,59	341,50	141K	5
29/03/2021	1,54%	5,30	350,00	350,00	347,98	353,40	39K	4
26/03/2021	2,77%	9,30	344,70	339,31	339,31	344,70	33K	3
25/03/2021	3,72%	12,03	335,40	343,00	331,20	343,00	17K	8
23/03/2021	-1,74%	-5,73	323,37	324,50	320,10	324,50	4M	50
22/03/2021	0,34%	1,10	329,10	329,10	329,10	329,10	2K	1
19/03/2021	-4,42%	-15,16	328,00	331,00	328,00	331,00	2K	2
18/03/2021	0,00%	0,00	343,16	343,16	343,16	343,16	343	1
17/03/2021	1,17%	3,96	343,16	340,00	340,00	343,20	3K	5
16/03/2021	-1,17%	-4,00	339,20	339,20	339,20	339,20	339	1
15/03/2021	0,88%	3,00	343,20	343,20	343,20	343,20	7K	1
12/03/2021	-0,53%	-1,81	340,20	342,01	340,00	342,01	6K	4
11/03/2021	0,30%	1,01	342,01	342,01	342,01	342,01	342	1
10/03/2021	-2,52%	-8,80	341,00	344,70	340,56	344,70	11K	3
09/03/2021	1,75%	6,00	349,80	348,28	348,28	349,80	13K	3
08/03/2021	3,63%	12,03	343,80	344,70	341,70	344,70	3K	4
05/03/2021	3,13%	10,08	331,77	324,30	324,30	331,77	15K	2
04/03/2021	-1,08%	-3,51	321,69	327,00	321,69	327,00	4K	2
03/03/2021	-0,27%	-0,87	325,20	331,26	325,20	333,90	5K	7
02/03/2021	1,11%	3,57	326,07	322,50	322,50	326,07	10K	2
01/03/2021	3,07%	9,60	322,50	312,90	312,90	322,50	24K	6
26/02/2021	1,96%	6,00	312,90	313,20	312,90	313,20	3K	2
25/02/2021	1,15%	3,50	306,90	306,90	306,90	306,90	2K	2
23/02/2021	0,00%	0,00	303,40	303,40	303,40	303,40	303	1
19/02/2021	-	-	303,40	303,26	303,20	303,40	25K	4

Date,Open,High,Low,Close,Volume
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
15-Jun-21,337.92,339.90,337.92,339.57,3056
14-Jun-21,335.58,335.58,335.58,335.58,335
11-Jun-21,342.38,343.40,342.38,343.40,1715
08-Jun-21,338.58,339.90,338.58,339.90,2035
04-Jun-21,347.55,347.55,335.58,335.58,186071
01-Jun-21,345.60,347.55,345.60,347.55,6242
31-May-21,345.60,345.60,345.60,345.60,2073
28-May-21,347.55,347.55,347.55,347.55,1737
27-May-21,347.90,348.25,347.55,348.25,3132
26-May-21,349.18,349.18,349.18,349.18,1047
25-May-21,346.46,346.46,346.46,346.46,3811
24-May-21,345.90,345.90,345.90,345.90,2421
21-May-21,347.14,347.14,347.14,347.14,347
19-May-21,333.54,336.26,333.20,335.24,30479
17-May-21,348.23,348.23,348.23,348.23,1741
13-May-21,344.04,344.04,344.04,344.04,8945
12-May-21,337.80,337.80,333.00,333.00,1336
11-May-21,342.00,342.00,342.00,342.00,1026
07-May-21,344.38,344.38,344.38,344.38,3788
06-May-21,343.81,343.81,340.50,340.50,3077
05-May-21,348.28,348.28,348.28,348.28,1044
04-May-21,346.00,346.00,346.00,346.00,2076
03-May-21,347.97,347.97,347.97,347.97,4175
30-Apr-21,335.10,336.60,331.65,334.50,5690
29-Apr-21,339.88,339.88,339.88,339.88,1699
28-Apr-21,346.90,346.90,346.90,346.90,1040
26-Apr-21,344.38,344.38,344.38,344.38,3788
22-Apr-21,339.60,339.60,339.60,339.60,13584
20-Apr-21,339.56,339.56,339.56,339.56,2716
19-Apr-21,348.30,348.30,348.30,348.30,348
16-Apr-21,349.16,349.16,349.16,349.16,349
15-Apr-21,348.26,348.26,348.26,348.26,2089
14-Apr-21,353.70,353.70,353.70,353.70,2475
13-Apr-21,350.10,350.10,350.10,350.10,1750
12-Apr-21,352.21,352.21,351.16,351.16,1055
08-Apr-21,335.71,335.71,335.69,335.69,2014
07-Apr-21,338.70,338.70,338.70,338.70,104997
06-Apr-21,344.50,345.31,344.50,345.31,3449
05-Apr-21,342.00,342.00,340.69,340.69,682
01-Apr-21,342.00,342.00,342.00,342.00,1710
31-Mar-21,341.50,341.50,339.59,340.30,140565
29-Mar-21,350.00,353.40,347.98,350.00,39351
26-Mar-21,339.31,344.70,339.31,344.70,33255
25-Mar-21,343.00,343.00,331.20,335.40,17076
23-Mar-21,324.50,324.50,320.10,323.37,3598252
22-Mar-21,329.10,329.10,329.10,329.10,2303
19-Mar-21,331.00,331.00,328.00,328.00,1649
18-Mar-21,343.16,343.16,343.16,343.16,343
17-Mar-21,340.00,343.20,340.00,343.16,3080
16-Mar-21,339.20,339.20,339.20,339.20,339
15-Mar-21,343.20,343.20,343.20,343.20,6520
12-Mar-21,342.01,342.01,340.00,340.20,6473
11-Mar-21,342.01,342.01,342.01,342.01,342
10-Mar-21,344.70,344.70,340.56,341.00,11022
09-Mar-21,348.28,349.80,348.28,349.80,12540
08-Mar-21,344.70,344.70,341.70,343.80,3441
05-Mar-21,324.30,331.77,324.30,331.77,14780
04-Mar-21,327.00,327.00,321.69,321.69,3543
03-Mar-21,331.26,333.90,325.20,325.20,4939
02-Mar-21,322.50,326.07,322.50,326.07,10104
01-Mar-21,312.90,322.50,312.90,322.50,24298
26-Feb-21,313.20,313.20,312.90,312.90,3444
25-Feb-21,306.90,306.90,306.90,306.90,2148
23-Feb-21,303.40,303.40,303.40,303.40,303
19-Feb-21,303.26,303.40,303.20,303.40,25171

*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...