InvestB3
← InícioComparar

C1GP34

COSTAR GROUP

R$ 1,59
-1,85% no dia

No mês

-4,22%

No ano

-57,37%

12 meses

-67,88%

Desde 11/2020

-96,66%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-34.8% vs. média de 200 pregõesbaixa
Tendência de médio prazo+1.9% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma negativobaixa
RSI (14)RSI 43neutro
Momento (6 meses)-32.1% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Nos últimos 21 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -26.2% em C1GP34, contra -65.6% de quem só comprou e segurou (18 trocas). O sinal teria ganho de comprar e segurar nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (209)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1,58R$ 1,57R$ 1,60R$ 1,59-1,85%879
03/09/2026R$ 1,63R$ 1,62R$ 1,64R$ 1,62+0,62%1.414
02/09/2026R$ 1,64R$ 1,61R$ 1,64R$ 1,61-1,83%49
01/09/2026R$ 1,65R$ 1,63R$ 1,65R$ 1,64-1,20%604
31/08/2026R$ 1,71R$ 1,65R$ 1,71R$ 1,66-1,78%18.171
28/08/2026R$ 1,64R$ 1,64R$ 1,70R$ 1,69+4,32%52.285
27/08/2026R$ 1,66R$ 1,62R$ 1,67R$ 1,62-1,22%34.995
26/08/2026R$ 1,66R$ 1,64R$ 1,68R$ 1,64-3,53%245
25/08/2026R$ 1,70R$ 1,68R$ 1,70R$ 1,70+0,59%17.469
24/08/2026R$ 1,64R$ 1,64R$ 1,70R$ 1,69+0,60%17.485
21/08/2026R$ 1,65R$ 1,65R$ 1,71R$ 1,68-0,59%18.180
20/08/2026R$ 1,67R$ 1,67R$ 1,74R$ 1,69+3,05%40.889
19/08/2026R$ 1,66R$ 1,63R$ 1,74R$ 1,640,00%173.558
18/08/2026R$ 1,66R$ 1,64R$ 1,68R$ 1,640,00%40.869
17/08/2026R$ 1,71R$ 1,62R$ 1,71R$ 1,64-2,96%17.656
14/08/2026R$ 1,68R$ 1,68R$ 1,70R$ 1,690,00%17.462
13/08/2026R$ 1,55R$ 1,55R$ 1,70R$ 1,69+6,29%52.357
12/08/2026R$ 1,65R$ 1,57R$ 1,65R$ 1,59-2,45%18.972
11/08/2026R$ 1,60R$ 1,58R$ 1,63R$ 1,63+3,16%34.890
10/08/2026R$ 1,60R$ 1,56R$ 1,60R$ 1,580,00%17.513
07/08/2026R$ 1,53R$ 1,53R$ 1,59R$ 1,58+4,64%35.411
06/08/2026R$ 1,58R$ 1,51R$ 1,58R$ 1,51-3,21%34.990
05/08/2026R$ 1,54R$ 1,52R$ 1,56R$ 1,56+2,63%57.187
04/08/2026R$ 1,54R$ 1,51R$ 1,54R$ 1,520,00%17.421
03/08/2026R$ 1,46R$ 1,46R$ 1,52R$ 1,52+4,83%17.555
31/07/2026R$ 1,47R$ 1,45R$ 1,47R$ 1,45-2,03%17.428
30/07/2026R$ 1,48R$ 1,44R$ 1,48R$ 1,48-3,27%70.481
29/07/2026R$ 1,54R$ 1,44R$ 1,54R$ 1,53-3,16%69.720
28/07/2026R$ 1,52R$ 1,52R$ 1,61R$ 1,58+3,95%18.457
27/07/2026R$ 1,44R$ 1,37R$ 1,52R$ 1,52+7,04%553
24/07/2026R$ 1,40R$ 1,40R$ 1,42R$ 1,42+2,90%17.421
23/07/2026R$ 1,44R$ 1,37R$ 1,44R$ 1,38-2,82%18.528
22/07/2026R$ 1,42R$ 1,42R$ 1,42R$ 1,42-2,74%17.410
21/07/2026R$ 1,51R$ 1,46R$ 1,51R$ 1,46-3,31%13
20/07/2026R$ 1,48R$ 1,48R$ 1,51R$ 1,51-0,66%17.435
17/07/2026R$ 1,57R$ 1,52R$ 1,59R$ 1,52-1,94%18.638
16/07/2026R$ 1,46R$ 1,46R$ 1,56R$ 1,55+7,64%19.357
15/07/2026R$ 1,42R$ 1,42R$ 1,48R$ 1,44+2,86%24.359
14/07/2026R$ 1,40R$ 1,36R$ 1,43R$ 1,40-5,41%87.258
13/07/2026R$ 1,41R$ 1,41R$ 1,48R$ 1,48+2,78%160
10/07/2026R$ 1,52R$ 1,44R$ 1,52R$ 1,44-4,00%6.758
09/07/2026R$ 1,53R$ 1,48R$ 1,55R$ 1,50-0,66%17.489
08/07/2026R$ 1,52R$ 1,49R$ 1,54R$ 1,51-0,66%17.413
07/07/2026R$ 1,48R$ 1,48R$ 1,56R$ 1,52+0,66%17.436
06/07/2026R$ 1,52R$ 1,49R$ 1,56R$ 1,51-4,43%18.984
03/07/2026R$ 1,58R$ 1,58R$ 1,58R$ 1,58-0,63%10
02/07/2026R$ 1,57R$ 1,57R$ 1,59R$ 1,59+2,58%40
01/07/2026R$ 1,52R$ 1,52R$ 1,55R$ 1,55+4,73%34.803
30/06/2026R$ 1,50R$ 1,47R$ 1,50R$ 1,48-3,90%17.491
29/06/2026R$ 1,58R$ 1,54R$ 1,60R$ 1,54-1,28%34
26/06/2026R$ 1,52R$ 1,52R$ 1,56R$ 1,56+2,63%34.836
25/06/2026R$ 1,60R$ 1,50R$ 1,60R$ 1,52-3,80%40.064
24/06/2026R$ 1,57R$ 1,57R$ 1,60R$ 1,58+0,64%34.846
23/06/2026R$ 1,57R$ 1,57R$ 1,57R$ 1,57+4,67%1
22/06/2026R$ 1,54R$ 1,50R$ 1,54R$ 1,50-1,32%226
19/06/2026R$ 1,57R$ 1,52R$ 1,57R$ 1,52-3,18%998
18/06/2026R$ 1,64R$ 1,57R$ 1,64R$ 1,57-3,09%25
17/06/2026R$ 1,65R$ 1,62R$ 1,65R$ 1,62-1,22%17.449
16/06/2026R$ 1,65R$ 1,59R$ 1,65R$ 1,64+0,61%36.828
15/06/2026R$ 1,61R$ 1,61R$ 1,68R$ 1,63-0,61%17.418
12/06/2026R$ 1,63R$ 1,61R$ 1,64R$ 1,64-1,80%17.406
11/06/2026R$ 1,79R$ 1,67R$ 1,79R$ 1,67-5,65%91
10/06/2026R$ 1,74R$ 1,74R$ 1,80R$ 1,77+1,72%35.845
08/06/2026R$ 1,77R$ 1,73R$ 1,78R$ 1,74-0,57%17.403
05/06/2026R$ 1,65R$ 1,65R$ 1,77R$ 1,75+7,36%18.012
03/06/2026R$ 1,71R$ 1,63R$ 1,71R$ 1,63-3,55%17.416
02/06/2026R$ 1,67R$ 1,63R$ 1,70R$ 1,69+1,20%17.530
01/06/2026R$ 1,66R$ 1,63R$ 1,68R$ 1,67+1,83%35.266
29/05/2026R$ 1,65R$ 1,64R$ 1,66R$ 1,64+0,61%18.660
28/05/2026R$ 1,63R$ 1,63R$ 1,63R$ 1,63-1,21%27
27/05/2026R$ 1,69R$ 1,65R$ 1,69R$ 1,65+1,23%101
26/05/2026R$ 1,69R$ 1,63R$ 1,69R$ 1,63-3,55%5.124
22/05/2026R$ 1,71R$ 1,68R$ 1,71R$ 1,69-1,17%13
21/05/2026R$ 1,63R$ 1,63R$ 1,71R$ 1,71+2,40%17.419
20/05/2026R$ 1,67R$ 1,67R$ 1,67R$ 1,67-1,18%1
19/05/2026R$ 1,66R$ 1,66R$ 1,72R$ 1,690,00%34.817
18/05/2026R$ 1,61R$ 1,61R$ 1,69R$ 1,69+2,42%204
15/05/2026R$ 1,65R$ 1,64R$ 1,67R$ 1,65+4,43%17.458
14/05/2026R$ 1,59R$ 1,58R$ 1,62R$ 1,58-1,25%69.624
13/05/2026R$ 1,59R$ 1,57R$ 1,61R$ 1,600,00%52.223
12/05/2026R$ 1,61R$ 1,58R$ 1,61R$ 1,600,00%17.423
11/05/2026R$ 1,59R$ 1,59R$ 1,60R$ 1,60-1,23%17.509
08/05/2026R$ 1,64R$ 1,62R$ 1,64R$ 1,62-6,36%2.069
07/05/2026R$ 1,71R$ 1,71R$ 1,73R$ 1,73+1,76%15
06/05/2026R$ 1,72R$ 1,69R$ 1,72R$ 1,700,00%107
05/05/2026R$ 1,76R$ 1,68R$ 1,76R$ 1,70-3,41%350
04/05/2026R$ 1,71R$ 1,71R$ 1,76R$ 1,76+4,76%107
29/04/2026R$ 1,76R$ 1,68R$ 1,76R$ 1,68-7,18%45.467
28/04/2026R$ 1,79R$ 1,79R$ 1,81R$ 1,81-1,09%22.898
27/04/2026R$ 1,89R$ 1,81R$ 1,89R$ 1,83-2,14%26
24/04/2026R$ 1,87R$ 1,87R$ 1,87R$ 1,870,00%3
23/04/2026R$ 1,85R$ 1,85R$ 1,87R$ 1,87-3,11%217
22/04/2026R$ 1,99R$ 1,93R$ 1,99R$ 1,93-2,03%15
20/04/2026R$ 1,97R$ 1,97R$ 1,97R$ 1,970,00%10
17/04/2026R$ 2,02R$ 1,97R$ 2,02R$ 1,97+2,60%4.009
16/04/2026R$ 1,97R$ 1,92R$ 1,97R$ 1,92-1,54%5
15/04/2026R$ 1,95R$ 1,95R$ 1,95R$ 1,95+3,17%101
14/04/2026R$ 1,82R$ 1,82R$ 1,91R$ 1,89+3,85%107
13/04/2026R$ 1,85R$ 1,79R$ 1,85R$ 1,82-0,55%66
10/04/2026R$ 1,91R$ 1,83R$ 1,91R$ 1,83-3,17%932
09/04/2026R$ 1,92R$ 1,89R$ 1,92R$ 1,89-4,06%205
08/04/2026R$ 2,08R$ 1,97R$ 2,17R$ 1,97-5,29%20.421
07/04/2026R$ 2,14R$ 2,08R$ 2,14R$ 2,08-1,42%206
06/04/2026R$ 2,08R$ 2,08R$ 2,11R$ 2,11+1,44%1.001
02/04/2026R$ 2,04R$ 2,01R$ 2,08R$ 2,08-0,95%6.901
31/03/2026R$ 2,10R$ 2,10R$ 2,10R$ 2,10+0,96%100
27/03/2026R$ 2,10R$ 2,08R$ 2,10R$ 2,08-3,70%207
26/03/2026R$ 2,16R$ 2,16R$ 2,16R$ 2,160,00%5
25/03/2026R$ 2,16R$ 2,16R$ 2,16R$ 2,160,00%405
24/03/2026R$ 2,18R$ 2,16R$ 2,18R$ 2,16-3,14%17
23/03/2026R$ 2,21R$ 2,20R$ 2,24R$ 2,230,00%270
19/03/2026R$ 2,23R$ 2,23R$ 2,23R$ 2,23-0,45%100
18/03/2026R$ 2,24R$ 2,24R$ 2,24R$ 2,24-1,32%216
17/03/2026R$ 2,30R$ 2,27R$ 2,30R$ 2,27-0,44%35
16/03/2026R$ 2,34R$ 2,28R$ 2,34R$ 2,28-2,56%23
13/03/2026R$ 2,35R$ 2,28R$ 2,35R$ 2,34+0,86%226
12/03/2026R$ 2,30R$ 2,29R$ 2,38R$ 2,32-1,28%413
11/03/2026R$ 2,36R$ 2,33R$ 2,36R$ 2,35-1,67%415
10/03/2026R$ 2,46R$ 2,38R$ 2,47R$ 2,39-5,16%36
09/03/2026R$ 2,52R$ 2,52R$ 2,52R$ 2,52-1,18%36
06/03/2026R$ 2,56R$ 2,53R$ 2,56R$ 2,55-0,78%209
05/03/2026R$ 2,43R$ 2,43R$ 2,58R$ 2,57+2,80%21
04/03/2026R$ 2,49R$ 2,49R$ 2,53R$ 2,50+1,63%41
03/03/2026R$ 2,34R$ 2,34R$ 2,49R$ 2,46+7,42%5.636
02/03/2026R$ 2,27R$ 2,27R$ 2,30R$ 2,29+0,44%1.102
27/02/2026R$ 2,30R$ 2,28R$ 2,30R$ 2,28-2,56%220
26/02/2026R$ 2,35R$ 2,32R$ 2,35R$ 2,34+2,63%30
25/02/2026R$ 2,44R$ 2,24R$ 2,49R$ 2,28-9,88%9.986
24/02/2026R$ 2,53R$ 2,53R$ 2,53R$ 2,53+1,61%107
23/02/2026R$ 2,62R$ 2,49R$ 2,62R$ 2,49-4,60%417
20/02/2026R$ 2,57R$ 2,57R$ 2,65R$ 2,61+3,57%2.675
19/02/2026R$ 2,51R$ 2,51R$ 2,52R$ 2,52-1,56%309
18/02/2026R$ 2,52R$ 2,52R$ 2,56R$ 2,56+8,47%224
13/02/2026R$ 2,31R$ 2,31R$ 2,36R$ 2,36+0,43%5
12/02/2026R$ 2,45R$ 2,30R$ 2,45R$ 2,35-5,62%7.193
11/02/2026R$ 2,58R$ 2,43R$ 2,58R$ 2,49-5,68%2.373
10/02/2026R$ 2,59R$ 2,58R$ 2,72R$ 2,64-11,71%2.724
09/02/2026R$ 3,08R$ 2,54R$ 3,08R$ 2,99-8,28%1.497
06/02/2026R$ 2,56R$ 2,56R$ 3,26R$ 3,26+20,74%253
05/02/2026R$ 2,75R$ 2,70R$ 2,75R$ 2,70-1,82%275
04/02/2026R$ 2,75R$ 2,70R$ 2,78R$ 2,75+1,10%43
03/02/2026R$ 3,26R$ 2,72R$ 3,26R$ 2,72-15,79%1.177
02/02/2026R$ 2,85R$ 2,85R$ 3,27R$ 3,23-23,46%2.040
29/01/2026R$ 4,13R$ 3,20R$ 4,22R$ 4,220,00%2.484
28/01/2026R$ 3,44R$ 3,44R$ 4,22R$ 4,22+21,26%2
23/01/2026R$ 3,44R$ 3,44R$ 3,48R$ 3,48+1,16%4
19/01/2026R$ 3,44R$ 3,44R$ 3,44R$ 3,44-3,37%150
16/01/2026R$ 3,50R$ 3,46R$ 3,56R$ 3,56+5,95%346
15/01/2026R$ 3,36R$ 3,36R$ 3,36R$ 3,36+3,70%156
13/01/2026R$ 3,24R$ 3,24R$ 3,24R$ 3,24+5,88%50
12/01/2026R$ 3,06R$ 3,06R$ 3,06R$ 3,06-3,77%1
09/01/2026R$ 3,24R$ 3,18R$ 3,24R$ 3,18-4,50%7.916
07/01/2026R$ 3,50R$ 3,33R$ 3,50R$ 3,33-5,40%32
06/01/2026R$ 3,54R$ 3,52R$ 3,54R$ 3,52-2,49%2
05/01/2026R$ 3,62R$ 3,61R$ 3,62R$ 3,61+0,84%22
03/01/2026R$ 3,77R$ 3,56R$ 3,77R$ 3,58-4,02%210
30/12/2025R$ 3,73R$ 3,73R$ 3,73R$ 3,73+0,27%1
29/12/2025R$ 3,72R$ 3,72R$ 3,72R$ 3,72+0,27%1
26/12/2025R$ 3,70R$ 3,70R$ 3,71R$ 3,71+1,09%2
23/12/2025R$ 3,67R$ 3,67R$ 3,67R$ 3,67+0,27%1
22/12/2025R$ 3,66R$ 3,66R$ 3,66R$ 3,66+2,52%1
18/12/2025R$ 3,58R$ 3,57R$ 3,58R$ 3,57+2,29%7
16/12/2025R$ 3,49R$ 3,49R$ 3,49R$ 3,49-2,79%2
15/12/2025R$ 3,59R$ 3,59R$ 3,59R$ 3,59-0,28%3
08/12/2025R$ 3,64R$ 3,60R$ 3,64R$ 3,60-2,97%2.133
06/12/2025R$ 4,18R$ 3,71R$ 4,18R$ 3,71-13,72%375
01/12/2025R$ 4,30R$ 4,30R$ 4,30R$ 4,30+0,23%2
29/11/2025R$ 3,65R$ 3,65R$ 4,29R$ 4,29+16,89%3
27/11/2025R$ 3,67R$ 3,67R$ 3,67R$ 3,67+0,55%1
26/11/2025R$ 3,65R$ 3,65R$ 3,65R$ 3,65+0,83%10
24/11/2025R$ 3,62R$ 3,62R$ 3,62R$ 3,62+1,69%10
18/11/2025R$ 3,57R$ 3,56R$ 3,57R$ 3,56-1,93%4
17/11/2025R$ 3,57R$ 3,57R$ 3,63R$ 3,63-0,27%102
13/11/2025R$ 3,62R$ 3,62R$ 3,64R$ 3,64+0,55%4
12/11/2025R$ 3,60R$ 3,60R$ 3,63R$ 3,62+0,84%6
07/11/2025R$ 3,60R$ 3,59R$ 3,60R$ 3,59-1,64%13
06/11/2025R$ 3,65R$ 3,65R$ 3,65R$ 3,65-2,14%2
04/11/2025R$ 3,73R$ 3,73R$ 3,73R$ 3,73+0,27%50
03/11/2025R$ 3,63R$ 3,63R$ 3,77R$ 3,72-12,88%103
27/10/2025R$ 4,27R$ 4,27R$ 4,27R$ 4,27+1,18%16
24/10/2025R$ 4,14R$ 4,14R$ 4,24R$ 4,22+5,50%1.340
20/10/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,00+0,25%2
17/10/2025R$ 4,03R$ 3,99R$ 4,03R$ 3,99-1,72%605
16/10/2025R$ 4,11R$ 4,06R$ 4,11R$ 4,06-1,22%14
15/10/2025R$ 4,10R$ 4,10R$ 4,11R$ 4,110,00%502
14/10/2025R$ 4,17R$ 4,10R$ 4,17R$ 4,11-0,24%4.052
13/10/2025R$ 4,13R$ 4,08R$ 4,13R$ 4,12-0,24%1.742
10/10/2025R$ 4,16R$ 4,04R$ 4,21R$ 4,13-2,36%1.162
08/10/2025R$ 4,32R$ 4,23R$ 4,32R$ 4,23-2,08%23
07/10/2025R$ 4,32R$ 4,32R$ 4,32R$ 4,32+0,70%8
06/10/2025R$ 4,41R$ 4,25R$ 4,42R$ 4,29-4,03%1.337
02/10/2025R$ 4,48R$ 4,44R$ 4,51R$ 4,47+0,90%1.730
01/10/2025R$ 4,45R$ 4,30R$ 4,46R$ 4,43-1,12%4.844
30/09/2025R$ 4,45R$ 4,40R$ 4,51R$ 4,48+0,67%4.267
29/09/2025R$ 4,44R$ 4,34R$ 4,47R$ 4,45-0,45%11.996
26/09/2025R$ 4,49R$ 4,34R$ 4,49R$ 4,47-0,22%6.859
25/09/2025R$ 4,46R$ 4,46R$ 4,48R$ 4,48+0,45%102
24/09/2025R$ 4,50R$ 4,46R$ 4,50R$ 4,46-3,04%105
23/09/2025R$ 4,69R$ 4,58R$ 4,69R$ 4,60-0,43%162
20/09/2025R$ 4,63R$ 4,49R$ 4,63R$ 4,62-2,33%3.305
18/09/2025R$ 4,69R$ 4,69R$ 4,73R$ 4,73-1,05%202
17/09/2025R$ 4,80R$ 4,78R$ 4,80R$ 4,78+2,80%3.030
16/09/2025R$ 4,80R$ 4,65R$ 4,80R$ 4,65-2,31%324
15/09/2025R$ 4,73R$ 4,58R$ 4,77R$ 4,76+2,37%8.681
12/09/2025R$ 4,67R$ 4,65R$ 4,67R$ 4,65-1,06%3
11/09/2025R$ 4,72R$ 4,70R$ 4,72R$ 4,70+0,86%21
10/09/2025R$ 4,72R$ 4,62R$ 4,72R$ 4,66-3,12%3.562
09/09/2025R$ 4,76R$ 4,76R$ 4,81R$ 4,81+0,84%4
08/09/2025R$ 4,94R$ 4,75R$ 4,94R$ 4,77-3,64%1.796

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.