Cotação atual, histórico e gráfico do papel: C2GN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2024 | -3,41% | -0,91 | 25,76 | 25,76 | 25,76 | 25,76 | 77 | 1 |
| 28/03/2024 | 2,18% | 0,57 | 26,67 | 26,67 | 26,67 | 26,67 | 53 | 1 |
| 26/03/2024 | 0,00% | 0,00 | 26,10 | 26,10 | 26,10 | 26,10 | 26 | 1 |
| 25/03/2024 | 1,01% | 0,26 | 26,10 | 26,10 | 26,10 | 26,10 | 26 | 1 |
| 19/03/2024 | 1,69% | 0,43 | 25,84 | 25,84 | 25,84 | 25,84 | 51 | 1 |
| 18/03/2024 | 0,00% | 0,00 | 25,41 | 25,41 | 25,41 | 25,41 | 25 | 1 |
| 07/03/2024 | 2,96% | 0,73 | 25,41 | 25,50 | 25,40 | 25,50 | 152 | 3 |
| 04/03/2024 | 1,19% | 0,29 | 24,68 | 24,68 | 24,68 | 24,68 | 24 | 1 |
| 29/02/2024 | 3,88% | 0,91 | 24,39 | 24,39 | 24,39 | 24,39 | 24 | 1 |
| 16/02/2024 | 0,69% | 0,16 | 23,48 | 23,48 | 23,48 | 23,48 | 23 | 1 |
| 31/01/2024 | -2,43% | -0,58 | 23,32 | 23,32 | 23,32 | 23,32 | 23 | 1 |
|
|
| 04/01/2024 | -3,78% | -0,94 | 23,90 | 23,90 | 23,90 | 23,90 | 23 | 1 |
| 03/01/2024 | 10,40% | 2,34 | 24,84 | 25,88 | 24,84 | 25,88 | 203 | 4 |
| 16/11/2023 | 2,27% | 0,50 | 22,50 | 22,50 | 22,50 | 22,50 | 90 | 1 |
| 09/11/2023 | -0,41% | -0,09 | 22,00 | 22,00 | 22,00 | 22,00 | 22 | 1 |
| 07/11/2023 | 0,00% | 0,00 | 22,09 | 22,09 | 22,09 | 22,09 | 22 | 1 |
| 06/11/2023 | -0,05% | -0,01 | 22,09 | 22,09 | 22,09 | 22,09 | 44 | 1 |
| 03/11/2023 | -32,95% | -10,86 | 22,10 | 22,44 | 22,10 | 22,44 | 44 | 2 |
| 22/05/2023 | 4,83% | 1,52 | 32,96 | 35,80 | 32,96 | 35,80 | 343 | 3 |
| 15/05/2023 | 0,38% | 0,12 | 31,44 | 31,32 | 31,32 | 31,44 | 344 | 2 |
| 11/05/2023 | 0,00% | 0,00 | 31,32 | 31,32 | 31,32 | 31,32 | 626 | 2 |
| 10/05/2023 | 0,97% | 0,30 | 31,32 | 31,32 | 31,32 | 31,32 | 31 | 1 |
| 08/05/2023 | 2,34% | 0,71 | 31,02 | 31,02 | 31,02 | 31,02 | 930 | 1 |
| 05/05/2023 | -0,23% | -0,07 | 30,31 | 30,31 | 30,31 | 30,31 | 90 | 1 |
| 04/05/2023 | 0,00% | 0,00 | 30,38 | 30,38 | 30,38 | 30,38 | 60 | 1 |
| 17/04/2023 | 0,00% | 0,00 | 30,38 | 30,38 | 30,38 | 30,38 | 60 | 1 |
| 10/03/2023 | -1,59% | -0,49 | 30,38 | 30,38 | 30,38 | 30,38 | 30 | 1 |
| 27/02/2023 | -1,41% | -0,44 | 30,87 | 30,87 | 30,87 | 30,87 | 30 | 1 |
| 23/02/2023 | -2,85% | -0,92 | 31,31 | 31,31 | 31,31 | 31,31 | 62 | 2 |
| 28/11/2022 | -1,41% | -0,46 | 32,23 | 32,23 | 32,23 | 32,23 | 2K | 1 |
| 17/11/2022 | -1,89% | -0,63 | 32,69 | 32,69 | 32,69 | 32,69 | 65 | 1 |
| 16/11/2022 | -2,77% | -0,95 | 33,32 | 33,32 | 33,32 | 33,32 | 33 | 1 |
| 11/11/2022 | 20,54% | 5,84 | 34,27 | 34,27 | 34,27 | 34,27 | 34 | 1 |
| 24/10/2022 | 0,00% | 0,00 | 28,43 | 28,43 | 28,43 | 28,43 | 170 | 1 |
| 20/10/2022 | -1,01% | -0,29 | 28,43 | 28,43 | 28,43 | 28,43 | 28 | 1 |
| 17/10/2022 | 5,16% | 1,41 | 28,72 | 28,72 | 28,72 | 28,72 | 28 | 1 |
| 14/10/2022 | -2,04% | -0,57 | 27,31 | 27,31 | 27,31 | 27,31 | 27 | 1 |
| 11/10/2022 | -1,13% | -0,32 | 27,88 | 27,88 | 27,88 | 27,88 | 55 | 1 |
| 10/10/2022 | -2,69% | -0,78 | 28,20 | 28,20 | 28,20 | 28,20 | 28 | 1 |
| 05/10/2022 | 2,58% | 0,73 | 28,98 | 28,98 | 28,98 | 28,98 | 28 | 1 |
| 03/10/2022 | -0,49% | -0,14 | 28,25 | 28,25 | 28,25 | 28,25 | 113 | 1 |
| 29/09/2022 | -0,87% | -0,25 | 28,39 | 28,39 | 28,39 | 28,39 | 28 | 1 |
| 26/09/2022 | 1,99% | 0,56 | 28,64 | 28,64 | 28,64 | 28,64 | 28 | 1 |
| 21/09/2022 | -2,50% | -0,72 | 28,08 | 28,19 | 27,96 | 28,19 | 168 | 6 |
| 20/09/2022 | 6,86% | 1,85 | 28,80 | 28,80 | 28,80 | 28,90 | 201 | 7 |
| 19/09/2022 | -0,81% | -0,22 | 26,95 | 26,95 | 26,95 | 26,95 | 161 | 1 |
| 16/09/2022 | -0,07% | -0,02 | 27,17 | 27,17 | 27,17 | 27,17 | 27 | 1 |
| 14/09/2022 | -3,14% | -0,88 | 27,19 | 27,19 | 27,19 | 27,19 | 27 | 1 |
| 06/09/2022 | 3,08% | 0,84 | 28,07 | 28,07 | 28,07 | 28,07 | 28 | 1 |
| 31/08/2022 | -0,62% | -0,17 | 27,23 | 27,23 | 27,23 | 27,23 | 27 | 1 |
| 30/08/2022 | -3,93% | -1,12 | 27,40 | 27,40 | 27,40 | 27,40 | 54 | 1 |
| 26/08/2022 | 1,97% | 0,55 | 28,52 | 28,52 | 28,52 | 28,52 | 28 | 1 |
| 24/08/2022 | 0,90% | 0,25 | 27,97 | 27,97 | 27,97 | 27,97 | 27 | 1 |
| 23/08/2022 | -0,93% | -0,26 | 27,72 | 27,72 | 27,72 | 27,72 | 27 | 1 |
| 22/08/2022 | -8,02% | -2,44 | 27,98 | 27,98 | 27,98 | 27,98 | 27 | 1 |
| 17/08/2022 | 0,30% | 0,09 | 30,42 | 30,42 | 30,42 | 30,42 | 30 | 1 |
| 12/08/2022 | -0,75% | -0,23 | 30,33 | 30,33 | 30,33 | 30,33 | 30 | 1 |
| 10/08/2022 | 3,87% | 1,14 | 30,56 | 30,56 | 30,56 | 30,56 | 61 | 1 |
| 09/08/2022 | -4,39% | -1,35 | 29,42 | 29,42 | 29,42 | 29,42 | 29 | 1 |
| 08/08/2022 | 0,85% | 0,26 | 30,77 | 30,77 | 30,77 | 30,77 | 61 | 1 |
| 04/08/2022 | -0,72% | -0,22 | 30,51 | 30,51 | 30,51 | 30,51 | 152 | 1 |
| 03/08/2022 | -6,05% | -1,98 | 30,73 | 30,73 | 30,73 | 30,73 | 122 | 1 |
| 02/08/2022 | -0,58% | -0,19 | 32,71 | 32,71 | 32,71 | 32,71 | 32 | 1 |
| 29/07/2022 | 0,67% | 0,22 | 32,90 | 32,90 | 32,90 | 32,90 | 32 | 1 |
| 28/07/2022 | 0,28% | 0,09 | 32,68 | 32,68 | 32,68 | 32,68 | 98 | 1 |
| 20/07/2022 | 7,17% | 2,18 | 32,59 | 32,59 | 32,59 | 32,59 | 32 | 1 |
| 18/07/2022 | 2,70% | 0,80 | 30,41 | 30,41 | 30,41 | 30,41 | 273 | 1 |
| 05/07/2022 | 1,54% | 0,45 | 29,61 | 29,61 | 29,61 | 29,61 | 29 | 1 |
| 01/07/2022 | 6,46% | 1,77 | 29,16 | 29,16 | 29,16 | 29,16 | 29 | 1 |
| 30/06/2022 | -3,15% | -0,89 | 27,39 | 27,39 | 27,39 | 27,39 | 27 | 1 |
| 29/06/2022 | -5,67% | -1,70 | 28,28 | 28,28 | 28,28 | 28,28 | 28 | 1 |
| 27/06/2022 | 1,73% | 0,51 | 29,98 | 29,98 | 29,98 | 29,98 | 29 | 1 |
| 24/06/2022 | 5,70% | 1,59 | 29,47 | 29,47 | 29,47 | 29,47 | 29 | 1 |
| 21/06/2022 | 2,61% | 0,71 | 27,88 | 28,14 | 27,88 | 28,14 | 872 | 2 |
| 13/06/2022 | -4,23% | -1,20 | 27,17 | 27,17 | 27,17 | 27,17 | 81 | 1 |
| 10/06/2022 | 0,82% | 0,23 | 28,37 | 28,37 | 28,37 | 28,37 | 28 | 1 |
| 09/06/2022 | -2,90% | -0,84 | 28,14 | 28,14 | 28,14 | 28,14 | 28 | 1 |
| 08/06/2022 | -1,26% | -0,37 | 28,98 | 28,98 | 28,98 | 28,98 | 28 | 1 |
| 07/06/2022 | 2,51% | 0,72 | 29,35 | 29,35 | 29,35 | 29,35 | 29 | 1 |
| 06/06/2022 | -4,63% | -1,39 | 28,63 | 28,63 | 28,63 | 28,63 | 28 | 1 |
| 02/06/2022 | 6,45% | 1,82 | 30,02 | 30,02 | 30,02 | 30,02 | 90 | 1 |
| 01/06/2022 | -1,88% | -0,54 | 28,20 | 28,20 | 28,20 | 28,20 | 56 | 1 |
| 31/05/2022 | -2,24% | -0,66 | 28,74 | 28,74 | 28,74 | 28,74 | 86 | 1 |
| 27/05/2022 | 4,81% | 1,35 | 29,40 | 29,40 | 29,40 | 29,40 | 117 | 1 |
| 25/05/2022 | -2,60% | -0,75 | 28,05 | 28,05 | 28,05 | 28,05 | 28 | 1 |
| 23/05/2022 | -4,19% | -1,26 | 28,80 | 28,80 | 28,80 | 28,80 | 28 | 1 |
| 18/05/2022 | -2,15% | -0,66 | 30,06 | 30,06 | 30,06 | 30,06 | 30 | 1 |
| 17/05/2022 | 0,95% | 0,29 | 30,72 | 30,72 | 30,72 | 30,72 | 61 | 1 |
| 16/05/2022 | -4,85% | -1,55 | 30,43 | 30,43 | 30,43 | 30,43 | 121 | 1 |
| 13/05/2022 | 6,81% | 2,04 | 31,98 | 31,98 | 31,98 | 31,98 | 127 | 1 |
| 12/05/2022 | 0,00% | 0,00 | 29,94 | 29,94 | 29,94 | 29,94 | 29 | 1 |
| 11/05/2022 | -6,03% | -1,92 | 29,94 | 29,94 | 29,94 | 29,94 | 59 | 1 |
| 10/05/2022 | -1,06% | -0,34 | 31,86 | 31,86 | 31,86 | 31,86 | 127 | 1 |
| 09/05/2022 | -6,40% | -2,20 | 32,20 | 32,20 | 32,20 | 32,20 | 32 | 1 |
| 06/05/2022 | -8,46% | -3,18 | 34,40 | 34,40 | 34,40 | 34,40 | 68 | 1 |
| 05/05/2022 | -10,52% | -4,42 | 37,58 | 37,58 | 37,58 | 37,58 | 187 | 1 |
| 03/05/2022 | 0,38% | 0,16 | 42,00 | 42,00 | 42,00 | 42,00 | 84 | 1 |
| 02/05/2022 | -1,51% | -0,64 | 41,84 | 41,84 | 41,84 | 41,84 | 125 | 1 |
| 29/04/2022 | 0,43% | 0,18 | 42,48 | 42,48 | 42,48 | 42,48 | 42 | 1 |
| 26/04/2022 | -0,24% | -0,10 | 42,30 | 42,30 | 42,30 | 42,30 | 42 | 1 |
| 25/04/2022 | 2,32% | 0,96 | 42,40 | 42,40 | 42,40 | 42,40 | 84 | 1 |
| 22/04/2022 | -1,71% | -0,72 | 41,44 | 41,44 | 41,44 | 41,44 | 124 | 1 |
| 20/04/2022 | 0,72% | 0,30 | 42,16 | 42,16 | 42,16 | 42,16 | 84 | 1 |
| 19/04/2022 | 2,17% | 0,89 | 41,86 | 41,20 | 41,20 | 41,86 | 124 | 2 |
| 18/04/2022 | -1,68% | -0,70 | 40,97 | 40,97 | 40,97 | 40,97 | 491 | 1 |
| 14/04/2022 | -6,28% | -2,79 | 41,67 | 44,15 | 41,67 | 44,15 | 85 | 2 |
| 06/04/2022 | -2,56% | -1,17 | 44,46 | 44,46 | 44,46 | 44,46 | 44 | 1 |
| 04/04/2022 | -1,74% | -0,81 | 45,63 | 45,63 | 45,63 | 45,63 | 182 | 1 |
| 31/03/2022 | -0,56% | -0,26 | 46,44 | 46,44 | 46,44 | 46,44 | 278 | 1 |
| 30/03/2022 | 8,76% | 3,76 | 46,70 | 46,70 | 46,70 | 46,70 | 4K | 1 |
| 25/02/2022 | -1,87% | -0,82 | 42,94 | 42,94 | 42,94 | 42,94 | 42 | 1 |
| 18/02/2022 | - | - | 43,76 | 43,76 | 43,76 | 43,76 | 43 | 1 |
Date,Open,High,Low,Close,Volume
17-Apr-24,25.76,25.76,25.76,25.76,77
28-Mar-24,26.67,26.67,26.67,26.67,53
26-Mar-24,26.10,26.10,26.10,26.10,26
25-Mar-24,26.10,26.10,26.10,26.10,26
19-Mar-24,25.84,25.84,25.84,25.84,51
18-Mar-24,25.41,25.41,25.41,25.41,25
07-Mar-24,25.50,25.50,25.40,25.41,152
04-Mar-24,24.68,24.68,24.68,24.68,24
29-Feb-24,24.39,24.39,24.39,24.39,24
16-Feb-24,23.48,23.48,23.48,23.48,23
31-Jan-24,23.32,23.32,23.32,23.32,23
04-Jan-24,23.90,23.90,23.90,23.90,23
03-Jan-24,25.88,25.88,24.84,24.84,203
16-Nov-23,22.50,22.50,22.50,22.50,90
09-Nov-23,22.00,22.00,22.00,22.00,22
07-Nov-23,22.09,22.09,22.09,22.09,22
06-Nov-23,22.09,22.09,22.09,22.09,44
03-Nov-23,22.44,22.44,22.10,22.10,44
22-May-23,35.80,35.80,32.96,32.96,343
15-May-23,31.32,31.44,31.32,31.44,344
11-May-23,31.32,31.32,31.32,31.32,626
10-May-23,31.32,31.32,31.32,31.32,31
08-May-23,31.02,31.02,31.02,31.02,930
05-May-23,30.31,30.31,30.31,30.31,90
04-May-23,30.38,30.38,30.38,30.38,60
17-Apr-23,30.38,30.38,30.38,30.38,60
10-Mar-23,30.38,30.38,30.38,30.38,30
27-Feb-23,30.87,30.87,30.87,30.87,30
23-Feb-23,31.31,31.31,31.31,31.31,62
28-Nov-22,32.23,32.23,32.23,32.23,1933
17-Nov-22,32.69,32.69,32.69,32.69,65
16-Nov-22,33.32,33.32,33.32,33.32,33
11-Nov-22,34.27,34.27,34.27,34.27,34
24-Oct-22,28.43,28.43,28.43,28.43,170
20-Oct-22,28.43,28.43,28.43,28.43,28
17-Oct-22,28.72,28.72,28.72,28.72,28
14-Oct-22,27.31,27.31,27.31,27.31,27
11-Oct-22,27.88,27.88,27.88,27.88,55
10-Oct-22,28.20,28.20,28.20,28.20,28
05-Oct-22,28.98,28.98,28.98,28.98,28
03-Oct-22,28.25,28.25,28.25,28.25,113
29-Sep-22,28.39,28.39,28.39,28.39,28
26-Sep-22,28.64,28.64,28.64,28.64,28
21-Sep-22,28.19,28.19,27.96,28.08,168
20-Sep-22,28.80,28.90,28.80,28.80,201
19-Sep-22,26.95,26.95,26.95,26.95,161
16-Sep-22,27.17,27.17,27.17,27.17,27
14-Sep-22,27.19,27.19,27.19,27.19,27
06-Sep-22,28.07,28.07,28.07,28.07,28
31-Aug-22,27.23,27.23,27.23,27.23,27
30-Aug-22,27.40,27.40,27.40,27.40,54
26-Aug-22,28.52,28.52,28.52,28.52,28
24-Aug-22,27.97,27.97,27.97,27.97,27
23-Aug-22,27.72,27.72,27.72,27.72,27
22-Aug-22,27.98,27.98,27.98,27.98,27
17-Aug-22,30.42,30.42,30.42,30.42,30
12-Aug-22,30.33,30.33,30.33,30.33,30
10-Aug-22,30.56,30.56,30.56,30.56,61
09-Aug-22,29.42,29.42,29.42,29.42,29
08-Aug-22,30.77,30.77,30.77,30.77,61
04-Aug-22,30.51,30.51,30.51,30.51,152
03-Aug-22,30.73,30.73,30.73,30.73,122
02-Aug-22,32.71,32.71,32.71,32.71,32
29-Jul-22,32.90,32.90,32.90,32.90,32
28-Jul-22,32.68,32.68,32.68,32.68,98
20-Jul-22,32.59,32.59,32.59,32.59,32
18-Jul-22,30.41,30.41,30.41,30.41,273
05-Jul-22,29.61,29.61,29.61,29.61,29
01-Jul-22,29.16,29.16,29.16,29.16,29
30-Jun-22,27.39,27.39,27.39,27.39,27
29-Jun-22,28.28,28.28,28.28,28.28,28
27-Jun-22,29.98,29.98,29.98,29.98,29
24-Jun-22,29.47,29.47,29.47,29.47,29
21-Jun-22,28.14,28.14,27.88,27.88,872
13-Jun-22,27.17,27.17,27.17,27.17,81
10-Jun-22,28.37,28.37,28.37,28.37,28
09-Jun-22,28.14,28.14,28.14,28.14,28
08-Jun-22,28.98,28.98,28.98,28.98,28
07-Jun-22,29.35,29.35,29.35,29.35,29
06-Jun-22,28.63,28.63,28.63,28.63,28
02-Jun-22,30.02,30.02,30.02,30.02,90
01-Jun-22,28.20,28.20,28.20,28.20,56
31-May-22,28.74,28.74,28.74,28.74,86
27-May-22,29.40,29.40,29.40,29.40,117
25-May-22,28.05,28.05,28.05,28.05,28
23-May-22,28.80,28.80,28.80,28.80,28
18-May-22,30.06,30.06,30.06,30.06,30
17-May-22,30.72,30.72,30.72,30.72,61
16-May-22,30.43,30.43,30.43,30.43,121
13-May-22,31.98,31.98,31.98,31.98,127
12-May-22,29.94,29.94,29.94,29.94,29
11-May-22,29.94,29.94,29.94,29.94,59
10-May-22,31.86,31.86,31.86,31.86,127
09-May-22,32.20,32.20,32.20,32.20,32
06-May-22,34.40,34.40,34.40,34.40,68
05-May-22,37.58,37.58,37.58,37.58,187
03-May-22,42.00,42.00,42.00,42.00,84
02-May-22,41.84,41.84,41.84,41.84,125
29-Apr-22,42.48,42.48,42.48,42.48,42
26-Apr-22,42.30,42.30,42.30,42.30,42
25-Apr-22,42.40,42.40,42.40,42.40,84
22-Apr-22,41.44,41.44,41.44,41.44,124
20-Apr-22,42.16,42.16,42.16,42.16,84
19-Apr-22,41.20,41.86,41.20,41.86,124
18-Apr-22,40.97,40.97,40.97,40.97,491
14-Apr-22,44.15,44.15,41.67,41.67,85
06-Apr-22,44.46,44.46,44.46,44.46,44
04-Apr-22,45.63,45.63,45.63,45.63,182
31-Mar-22,46.44,46.44,46.44,46.44,278
30-Mar-22,46.70,46.70,46.70,46.70,3829
25-Feb-22,42.94,42.94,42.94,42.94,42
18-Feb-22,43.76,43.76,43.76,43.76,43
*exoneração de responsabilidade e termos de uso