Cotação atual, histórico e gráfico do papel: C1OG34

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 C1OG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2024	4,32%	6,00	145,00	145,00	145,00	145,00	1K	1
07/11/2024	4,42%	5,88	139,00	139,00	139,00	139,00	139	1
04/11/2024	-2,90%	-3,98	133,12	133,12	133,12	133,12	1K	1
14/10/2024	2,70%	3,61	137,10	130,07	130,07	137,58	1K	6
06/08/2024	-7,97%	-11,56	133,49	133,49	133,49	133,49	133	1
01/08/2024	1,43%	2,05	145,05	145,05	145,05	145,05	145	1
10/07/2024	0,03%	0,04	143,00	140,00	140,00	143,00	566	2

07/05/2024	1,22%	1,72	142,96	142,96	142,96	142,96	5K	1
23/04/2024	0,00%	0,00	141,24	141,24	141,24	141,24	1K	1
15/04/2024	0,03%	0,04	141,24	141,24	141,24	141,24	5K	1
11/04/2024	7,79%	10,20	141,20	140,42	140,39	141,20	24K	24
07/03/2024	1,37%	1,77	131,00	130,62	130,62	131,00	10K	7
27/02/2024	1,96%	2,48	129,23	129,23	129,23	129,23	1K	1
16/02/2024	5,04%	6,08	126,75	126,75	126,75	126,75	126	1
07/02/2024	-0,34%	-0,41	120,67	120,67	120,67	120,67	1K	1
05/02/2024	-1,36%	-1,67	121,08	120,96	120,96	121,08	484	2
25/01/2024	1,24%	1,50	122,75	122,75	122,75	122,75	2K	1
22/01/2024	-1,38%	-1,70	121,25	121,25	121,25	121,25	2K	1
16/01/2024	-1,64%	-2,05	122,95	122,95	122,95	122,95	2K	1
26/12/2023	0,00%	0,00	125,00	125,00	125,00	125,00	2K	1
20/12/2023	-1,85%	-2,35	125,00	125,00	125,00	125,00	4K	1
05/12/2023	-1,15%	-1,48	127,35	127,35	127,35	127,35	1K	1
01/12/2023	-3,14%	-4,17	128,83	128,83	128,83	128,83	28K	1
10/11/2023	-5,11%	-7,16	133,00	131,50	131,50	133,00	26K	3
01/11/2023	-1,58%	-2,25	140,16	138,40	138,29	140,16	142K	7
23/10/2023	-3,38%	-4,98	142,41	142,41	142,41	142,41	2K	1
17/10/2023	13,16%	17,14	147,39	146,99	146,99	147,39	28K	13
21/09/2023	-5,92%	-8,20	130,25	130,90	130,25	130,90	24K	4
31/08/2023	-0,91%	-1,27	138,45	138,45	138,45	138,45	138	1
17/08/2023	1,91%	2,62	139,72	139,72	139,72	139,72	279	1
16/08/2023	-1,01%	-1,40	137,10	137,10	137,10	137,10	12K	1
15/08/2023	-0,77%	-1,08	138,50	136,64	136,64	138,50	275	2
09/08/2023	3,56%	4,80	139,58	139,58	139,58	139,58	1K	1
04/08/2023	4,25%	5,49	134,78	135,50	134,78	135,50	42K	3
27/07/2023	1,07%	1,37	129,29	129,29	129,29	129,29	6K	1
26/07/2023	-0,84%	-1,08	127,92	127,92	127,92	127,92	3K	1
25/07/2023	-0,57%	-0,74	129,00	129,00	129,00	129,00	903	1
21/07/2023	5,07%	6,26	129,74	129,74	129,74	129,74	648	1
17/07/2023	-0,21%	-0,26	123,48	123,48	123,48	123,48	123	1
10/07/2023	1,43%	1,74	123,74	123,74	123,74	123,74	123	1
05/07/2023	6,48%	7,42	122,00	122,00	122,00	122,00	122	1
26/06/2023	-2,07%	-2,42	114,58	116,99	114,58	116,99	231	2
02/06/2023	-9,71%	-12,58	117,00	128,89	116,73	128,89	983	3
23/05/2023	6,43%	7,83	129,58	130,02	129,58	130,02	6K	2
15/05/2023	0,85%	1,03	121,75	121,75	121,75	121,75	121	1
12/05/2023	-0,69%	-0,84	120,72	120,72	120,72	120,72	482	1
11/05/2023	-9,28%	-12,44	121,56	120,26	120,26	121,56	2K	2
14/03/2023	-1,22%	-1,66	134,00	134,00	134,00	134,00	536	1
06/03/2023	-1,01%	-1,39	135,66	135,66	135,66	135,66	542	1
03/03/2023	4,69%	6,14	137,05	135,21	135,21	137,05	7K	2
01/03/2023	3,90%	4,91	130,91	130,91	130,91	130,91	1K	1
23/02/2023	4,65%	5,60	126,00	122,04	122,04	126,00	27K	3
22/02/2023	-3,40%	-4,24	120,40	119,64	119,63	120,76	25K	8
17/02/2023	-3,66%	-4,74	124,64	124,64	124,64	124,64	1K	1
13/02/2023	3,13%	3,93	129,38	129,38	129,38	129,38	2K	3
01/02/2023	-0,50%	-0,63	125,45	125,45	125,45	125,45	250	1
31/01/2023	-1,35%	-1,72	126,08	125,44	125,44	126,27	11K	38
30/01/2023	-1,75%	-2,27	127,80	127,80	127,80	127,80	127	1
27/01/2023	1,76%	2,25	130,07	146,93	130,07	146,93	14K	3
13/01/2023	-1,39%	-1,80	127,82	127,82	127,82	127,82	511	1
11/01/2023	-0,12%	-0,16	129,62	131,67	129,62	131,67	33K	2
10/01/2023	-1,78%	-2,35	129,78	131,39	129,31	131,39	2K	4
09/01/2023	0,76%	1,00	132,13	132,13	132,13	132,13	2K	1
04/01/2023	1,83%	2,36	131,13	128,78	128,78	131,13	71K	3
03/01/2023	-2,83%	-3,75	128,77	128,77	128,77	128,77	128	1
02/01/2023	2,55%	3,30	132,52	132,52	132,52	132,52	530	1
23/12/2022	-1,78%	-2,34	129,22	129,98	129,22	130,13	3K	4
19/12/2022	-0,69%	-0,91	131,56	131,56	131,56	131,56	1K	1
15/12/2022	-0,01%	-0,01	132,47	132,47	132,47	132,47	264	1
13/12/2022	0,01%	0,01	132,48	132,48	132,48	132,48	1K	1
12/12/2022	-6,30%	-8,91	132,47	132,50	132,47	132,50	133K	3
05/12/2022	-2,16%	-3,12	141,38	145,04	141,38	145,04	428	3
28/11/2022	4,13%	5,73	144,50	135,77	135,77	144,50	840	2
29/09/2022	-6,84%	-10,19	138,77	148,97	138,77	148,97	7K	3
19/09/2022	-0,69%	-1,04	148,96	148,96	148,96	148,96	744	1
09/09/2022	-5,02%	-7,92	150,00	150,00	150,00	150,00	300	1
31/08/2022	-0,87%	-1,38	157,92	157,92	157,92	157,92	6K	1
25/08/2022	10,63%	15,30	159,30	144,00	144,00	159,30	303	2
12/08/2022	-1,02%	-1,49	144,00	144,00	144,00	144,00	3K	1
04/08/2022	-2,52%	-3,76	145,49	145,49	145,49	145,49	2K	1
03/08/2022	-3,46%	-5,35	149,25	149,25	149,25	149,25	16K	1
28/07/2022	-1,73%	-2,72	154,60	156,96	154,60	156,96	3K	2
27/07/2022	0,40%	0,62	157,32	157,32	157,32	157,32	314	1
20/07/2022	11,71%	16,43	156,70	140,50	140,50	156,70	594	2
12/07/2022	-1,38%	-1,97	140,27	140,27	140,27	140,27	140K	4
11/07/2022	0,26%	0,37	142,24	141,38	141,38	142,24	142K	3
07/07/2022	3,31%	4,54	141,87	141,65	141,65	141,87	8K	3
06/07/2022	2,46%	3,30	137,33	137,33	137,33	137,33	137K	3
05/07/2022	-3,56%	-4,95	134,03	134,03	134,03	134,03	14K	1
01/07/2022	1,80%	2,46	138,98	138,98	138,98	138,98	1K	1
30/06/2022	-5,98%	-8,68	136,52	139,42	136,52	139,42	157K	3
28/06/2022	1,75%	2,50	145,20	145,20	145,20	145,20	29K	2
27/06/2022	3,10%	4,29	142,70	140,96	140,96	142,70	1K	3
24/06/2022	2,37%	3,21	138,41	135,94	135,94	139,78	141K	6
23/06/2022	-3,95%	-5,56	135,20	135,47	135,20	135,47	143K	5
22/06/2022	-1,20%	-1,71	140,76	138,46	138,46	141,19	148K	4
21/06/2022	-17,26%	-29,73	142,47	140,72	140,32	142,47	29K	4
10/06/2022	-2,88%	-5,10	172,20	172,20	172,20	172,20	172	1
08/06/2022	2,96%	5,09	177,30	177,30	177,30	177,30	709	1
07/06/2022	-0,05%	-0,08	172,21	176,12	172,21	176,12	1K	6
06/06/2022	2,79%	4,68	172,29	170,00	170,00	172,54	2K	4
03/06/2022	-1,10%	-1,86	167,61	168,08	167,61	168,08	1K	3
01/06/2022	0,49%	0,83	169,47	168,16	168,13	169,47	422K	16
31/05/2022	0,17%	0,29	168,64	168,64	168,64	168,64	168	1
27/05/2022	1,17%	1,95	168,35	167,28	167,28	168,35	335	2
26/05/2022	2,30%	3,74	166,40	168,48	166,40	168,48	3K	2
25/05/2022	4,75%	7,37	162,66	161,44	161,44	162,66	1K	3
24/05/2022	1,23%	1,89	155,29	154,36	154,36	155,29	309	2
23/05/2022	1,05%	1,59	153,40	153,40	153,40	153,40	15K	1
18/05/2022	0,67%	1,01	151,81	155,40	151,81	155,40	307	2
09/05/2022	-5,19%	-8,25	150,80	150,80	150,80	150,80	3K	1
05/05/2022	-0,41%	-0,65	159,05	159,05	159,05	159,05	13K	1
04/05/2022	5,10%	7,75	159,70	159,70	159,70	159,70	18K	2
03/05/2022	5,59%	8,05	151,95	149,57	149,57	151,95	314K	3
02/05/2022	0,24%	0,35	143,90	144,01	143,66	144,01	24K	10
26/04/2022	6,09%	8,24	143,55	144,29	143,55	144,29	35K	3
25/04/2022	-2,27%	-3,14	135,31	134,30	134,30	135,31	359K	8
22/04/2022	2,99%	4,02	138,45	138,45	138,45	138,45	10K	1
08/04/2022	8,03%	9,99	134,43	134,43	134,43	134,43	7K	1
06/04/2022	-3,46%	-4,46	124,44	124,90	124,44	124,90	312K	5
31/03/2022	-3,95%	-5,30	128,90	128,90	128,90	128,90	258K	5
25/03/2022	5,79%	7,34	134,20	133,30	133,30	134,20	40K	3
24/03/2022	-0,33%	-0,42	126,86	126,86	126,86	126,86	126	1
23/03/2022	1,62%	2,03	127,28	126,58	126,56	127,28	2K	5
22/03/2022	1,43%	1,76	125,25	125,20	125,17	125,25	37K	6
17/03/2022	2,49%	3,00	123,49	122,00	122,00	123,49	37K	4
16/03/2022	2,30%	2,71	120,49	119,85	118,06	120,49	27K	213
14/03/2022	-9,32%	-12,11	117,78	118,00	117,78	118,00	18K	3
10/03/2022	0,52%	0,67	129,89	129,89	129,89	129,89	6K	1
09/03/2022	-2,05%	-2,70	129,22	129,22	129,22	129,22	129	1
08/03/2022	-2,96%	-4,03	131,92	131,92	131,92	131,92	395	1
07/03/2022	3,29%	4,33	135,95	135,40	135,40	135,95	40K	3
04/03/2022	3,72%	4,72	131,62	129,91	129,91	131,66	5K	4
03/03/2022	-	-	126,90	126,20	126,20	126,90	57K	12

Date,Open,High,Low,Close,Volume
12-Nov-24,145.00,145.00,145.00,145.00,1450
07-Nov-24,139.00,139.00,139.00,139.00,139
04-Nov-24,133.12,133.12,133.12,133.12,1464
14-Oct-24,130.07,137.58,130.07,137.10,1336
06-Aug-24,133.49,133.49,133.49,133.49,133
01-Aug-24,145.05,145.05,145.05,145.05,145
10-Jul-24,140.00,143.00,140.00,143.00,566
07-May-24,142.96,142.96,142.96,142.96,4574
23-Apr-24,141.24,141.24,141.24,141.24,1271
15-Apr-24,141.24,141.24,141.24,141.24,4943
11-Apr-24,140.42,141.20,140.39,141.20,24447
07-Mar-24,130.62,131.00,130.62,131.00,9693
27-Feb-24,129.23,129.23,129.23,129.23,1163
16-Feb-24,126.75,126.75,126.75,126.75,126
07-Feb-24,120.67,120.67,120.67,120.67,1206
05-Feb-24,120.96,121.08,120.96,121.08,484
25-Jan-24,122.75,122.75,122.75,122.75,2455
22-Jan-24,121.25,121.25,121.25,121.25,2425
16-Jan-24,122.95,122.95,122.95,122.95,2459
26-Dec-23,125.00,125.00,125.00,125.00,2500
20-Dec-23,125.00,125.00,125.00,125.00,3875
05-Dec-23,127.35,127.35,127.35,127.35,1273
01-Dec-23,128.83,128.83,128.83,128.83,28342
10-Nov-23,131.50,133.00,131.50,133.00,25851
01-Nov-23,138.40,140.16,138.29,140.16,141620
23-Oct-23,142.41,142.41,142.41,142.41,1708
17-Oct-23,146.99,147.39,146.99,147.39,28405
21-Sep-23,130.90,130.90,130.25,130.25,23505
31-Aug-23,138.45,138.45,138.45,138.45,138
17-Aug-23,139.72,139.72,139.72,139.72,279
16-Aug-23,137.10,137.10,137.10,137.10,11516
15-Aug-23,136.64,138.50,136.64,138.50,275
09-Aug-23,139.58,139.58,139.58,139.58,1116
04-Aug-23,135.50,135.50,134.78,134.78,41885
27-Jul-23,129.29,129.29,129.29,129.29,6464
26-Jul-23,127.92,127.92,127.92,127.92,2814
25-Jul-23,129.00,129.00,129.00,129.00,903
21-Jul-23,129.74,129.74,129.74,129.74,648
17-Jul-23,123.48,123.48,123.48,123.48,123
10-Jul-23,123.74,123.74,123.74,123.74,123
05-Jul-23,122.00,122.00,122.00,122.00,122
26-Jun-23,116.99,116.99,114.58,114.58,231
02-Jun-23,128.89,128.89,116.73,117.00,983
23-May-23,130.02,130.02,129.58,129.58,6230
15-May-23,121.75,121.75,121.75,121.75,121
12-May-23,120.72,120.72,120.72,120.72,482
11-May-23,120.26,121.56,120.26,121.56,1925
14-Mar-23,134.00,134.00,134.00,134.00,536
06-Mar-23,135.66,135.66,135.66,135.66,542
03-Mar-23,135.21,137.05,135.21,137.05,6563
01-Mar-23,130.91,130.91,130.91,130.91,1047
23-Feb-23,122.04,126.00,122.04,126.00,26579
22-Feb-23,119.64,120.76,119.63,120.40,25486
17-Feb-23,124.64,124.64,124.64,124.64,1246
13-Feb-23,129.38,129.38,129.38,129.38,1940
01-Feb-23,125.45,125.45,125.45,125.45,250
31-Jan-23,125.44,126.27,125.44,126.08,11323
30-Jan-23,127.80,127.80,127.80,127.80,127
27-Jan-23,146.93,146.93,130.07,130.07,13850
13-Jan-23,127.82,127.82,127.82,127.82,511
11-Jan-23,131.67,131.67,129.62,129.62,33174
10-Jan-23,131.39,131.39,129.31,129.78,1687
09-Jan-23,132.13,132.13,132.13,132.13,1585
04-Jan-23,128.78,131.13,128.78,131.13,70536
03-Jan-23,128.77,128.77,128.77,128.77,128
02-Jan-23,132.52,132.52,132.52,132.52,530
23-Dec-22,129.98,130.13,129.22,129.22,3365
19-Dec-22,131.56,131.56,131.56,131.56,1315
15-Dec-22,132.47,132.47,132.47,132.47,264
13-Dec-22,132.48,132.48,132.48,132.48,1324
12-Dec-22,132.50,132.50,132.47,132.47,132764
05-Dec-22,145.04,145.04,141.38,141.38,428
28-Nov-22,135.77,144.50,135.77,144.50,840
29-Sep-22,148.97,148.97,138.77,138.77,7193
19-Sep-22,148.96,148.96,148.96,148.96,744
09-Sep-22,150.00,150.00,150.00,150.00,300
31-Aug-22,157.92,157.92,157.92,157.92,6316
25-Aug-22,144.00,159.30,144.00,159.30,303
12-Aug-22,144.00,144.00,144.00,144.00,3312
04-Aug-22,145.49,145.49,145.49,145.49,1745
03-Aug-22,149.25,149.25,149.25,149.25,16417
28-Jul-22,156.96,156.96,154.60,154.60,3405
27-Jul-22,157.32,157.32,157.32,157.32,314
20-Jul-22,140.50,156.70,140.50,156.70,594
12-Jul-22,140.27,140.27,140.27,140.27,140270
11-Jul-22,141.38,142.24,141.38,142.24,141664
07-Jul-22,141.65,141.87,141.65,141.87,8085
06-Jul-22,137.33,137.33,137.33,137.33,137330
05-Jul-22,134.03,134.03,134.03,134.03,14073
01-Jul-22,138.98,138.98,138.98,138.98,1389
30-Jun-22,139.42,139.42,136.52,136.52,156989
28-Jun-22,145.20,145.20,145.20,145.20,29040
27-Jun-22,140.96,142.70,140.96,142.70,1271
24-Jun-22,135.94,139.78,135.94,138.41,140908
23-Jun-22,135.47,135.47,135.20,135.20,142906
22-Jun-22,138.46,141.19,138.46,140.76,147964
21-Jun-22,140.72,142.47,140.32,142.47,28842
10-Jun-22,172.20,172.20,172.20,172.20,172
08-Jun-22,177.30,177.30,177.30,177.30,709
07-Jun-22,176.12,176.12,172.21,172.21,1387
06-Jun-22,170.00,172.54,170.00,172.29,1883
03-Jun-22,168.08,168.08,167.61,167.61,1175
01-Jun-22,168.16,169.47,168.13,169.47,422003
31-May-22,168.64,168.64,168.64,168.64,168
27-May-22,167.28,168.35,167.28,168.35,335
26-May-22,168.48,168.48,166.40,166.40,3026
25-May-22,161.44,162.66,161.44,162.66,1136
24-May-22,154.36,155.29,154.36,155.29,309
23-May-22,153.40,153.40,153.40,153.40,15340
18-May-22,155.40,155.40,151.81,151.81,307
09-May-22,150.80,150.80,150.80,150.80,3016
05-May-22,159.05,159.05,159.05,159.05,12724
04-May-22,159.70,159.70,159.70,159.70,17567
03-May-22,149.57,151.95,149.57,151.95,314388
02-May-22,144.01,144.01,143.66,143.90,23884
26-Apr-22,144.29,144.29,143.55,143.55,34540
25-Apr-22,134.30,135.31,134.30,135.31,358677
22-Apr-22,138.45,138.45,138.45,138.45,9691
08-Apr-22,134.43,134.43,134.43,134.43,6721
06-Apr-22,124.90,124.90,124.44,124.44,312204
31-Mar-22,128.90,128.90,128.90,128.90,257800
25-Mar-22,133.30,134.20,133.30,134.20,39990
24-Mar-22,126.86,126.86,126.86,126.86,126
23-Mar-22,126.58,127.28,126.56,127.28,2155
22-Mar-22,125.20,125.25,125.17,125.25,36676
17-Mar-22,122.00,123.49,122.00,123.49,36823
16-Mar-22,119.85,120.49,118.06,120.49,27315
14-Mar-22,118.00,118.00,117.78,117.78,17817
10-Mar-22,129.89,129.89,129.89,129.89,6364
09-Mar-22,129.22,129.22,129.22,129.22,129
08-Mar-22,131.92,131.92,131.92,131.92,395
07-Mar-22,135.40,135.95,135.40,135.95,40158
04-Mar-22,129.91,131.66,129.91,131.62,5231
03-Mar-22,126.20,126.90,126.20,126.90,56842

*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: C1OG34