Cotação atual, histórico e gráfico do papel: C2GN34

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 C2GN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	-0,22%	-0,06	27,84	27,76	27,58	27,84	609	6
30/10/2025	-13,08%	-4,20	27,90	28,10	27,90	28,10	870	2
29/10/2025	1,42%	0,45	32,10	32,10	32,10	32,10	321	1
28/10/2025	-2,04%	-0,66	31,65	31,65	31,65	31,65	1K	1
27/10/2025	-1,10%	-0,36	32,31	32,44	32,25	32,44	840	18
24/10/2025	0,00%	0,00	32,67	33,12	32,52	33,12	6K	190
21/10/2025	2,16%	0,69	32,67	32,61	32,61	32,73	31K	61

20/10/2025	3,29%	1,02	31,98	32,04	31,86	32,04	767	10
17/10/2025	-1,62%	-0,51	30,96	31,47	30,84	31,47	1K	36
16/10/2025	0,96%	0,30	31,47	31,47	31,47	31,47	157	1
15/10/2025	0,97%	0,30	31,17	31,29	30,72	31,29	5K	161
14/10/2025	2,29%	0,69	30,87	30,60	30,42	30,96	19K	531
13/10/2025	2,83%	0,83	30,18	29,37	29,37	30,57	10K	306
10/10/2025	-5,93%	-1,85	29,35	31,53	29,35	31,53	975	3
08/10/2025	1,96%	0,60	31,20	31,65	31,20	31,65	1K	3
07/10/2025	-1,64%	-0,51	30,60	30,78	30,35	30,78	40K	642
06/10/2025	-1,24%	-0,39	31,11	30,90	30,84	31,11	2K	62
03/10/2025	1,94%	0,60	31,50	31,29	31,29	31,50	346	2
02/10/2025	1,18%	0,36	30,90	30,90	30,90	30,90	309	1
01/10/2025	1,50%	0,45	30,54	30,33	30,24	30,54	7K	215
30/09/2025	-0,69%	-0,21	30,09	30,36	29,70	30,48	24K	719
29/09/2025	-0,98%	-0,30	30,30	30,27	30,24	30,30	30K	26
26/09/2025	0,89%	0,27	30,60	30,51	30,45	30,66	37K	301
24/09/2025	-3,99%	-1,26	30,33	30,68	30,24	30,68	15K	487
23/09/2025	0,29%	0,09	31,59	31,59	31,59	31,59	2K	1
22/09/2025	2,04%	0,63	31,50	31,50	31,50	31,50	630	1
19/09/2025	1,78%	0,54	30,87	30,75	30,72	30,98	12K	202
18/09/2025	3,69%	1,08	30,33	30,33	30,33	30,33	3K	1
16/09/2025	-1,45%	-0,43	29,25	29,25	29,25	29,25	204	1
15/09/2025	35,77%	7,82	29,68	21,78	21,78	29,68	108	4
17/03/2025	-8,99%	-2,16	21,86	21,86	21,86	21,86	21	1
28/02/2025	0,17%	0,04	24,02	24,02	24,02	24,02	24	1
27/02/2025	1,44%	0,34	23,98	23,98	23,98	23,98	71	1
24/02/2025	1,03%	0,24	23,64	23,64	23,64	23,64	165	1
21/02/2025	-1,43%	-0,34	23,40	23,40	23,40	23,40	46	1
20/02/2025	-9,11%	-2,38	23,74	23,74	23,74	23,74	23	1
13/02/2025	-6,28%	-1,75	26,12	26,12	26,12	26,12	26	1
05/02/2025	-8,50%	-2,59	27,87	30,60	27,87	30,60	87	3
20/01/2025	6,10%	1,75	30,46	30,46	30,46	30,46	30	1
14/01/2025	2,21%	0,62	28,71	28,71	28,71	28,71	28	1
08/01/2025	2,00%	0,55	28,09	27,03	27,03	28,09	251	2
20/12/2024	-2,86%	-0,81	27,54	27,54	27,54	27,54	27	1
11/12/2024	8,54%	2,23	28,35	26,13	26,13	28,76	192	5
05/08/2024	-4,22%	-1,15	26,12	26,12	26,12	26,12	42K	2
02/08/2024	-22,40%	-7,87	27,27	27,19	26,96	27,27	43K	4
31/07/2024	1,50%	0,52	35,14	35,14	35,14	35,14	35	1
30/07/2024	6,07%	1,98	34,62	34,62	34,62	34,62	34	1
01/07/2024	2,26%	0,72	32,64	32,64	32,64	32,64	228	1
27/06/2024	14,12%	3,95	31,92	31,91	31,91	31,92	319	2
06/05/2024	8,58%	2,21	27,97	28,21	27,97	28,21	337	3
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	-	-	29,40	29,40	29,40	29,40	117	1

Date,Open,High,Low,Close,Volume
31-Oct-25,27.76,27.84,27.58,27.84,609
30-Oct-25,28.10,28.10,27.90,27.90,870
29-Oct-25,32.10,32.10,32.10,32.10,321
28-Oct-25,31.65,31.65,31.65,31.65,1107
27-Oct-25,32.44,32.44,32.25,32.31,840
24-Oct-25,33.12,33.12,32.52,32.67,6240
21-Oct-25,32.61,32.73,32.61,32.67,31322
20-Oct-25,32.04,32.04,31.86,31.98,767
17-Oct-25,31.47,31.47,30.84,30.96,1114
16-Oct-25,31.47,31.47,31.47,31.47,157
15-Oct-25,31.29,31.29,30.72,31.17,5258
14-Oct-25,30.60,30.96,30.42,30.87,19263
13-Oct-25,29.37,30.57,29.37,30.18,10102
10-Oct-25,31.53,31.53,29.35,29.35,975
08-Oct-25,31.65,31.65,31.20,31.20,1134
07-Oct-25,30.78,30.78,30.35,30.60,39636
06-Oct-25,30.90,31.11,30.84,31.11,1921
03-Oct-25,31.29,31.50,31.29,31.50,346
02-Oct-25,30.90,30.90,30.90,30.90,309
01-Oct-25,30.33,30.54,30.24,30.54,6665
30-Sep-25,30.36,30.48,29.70,30.09,23599
29-Sep-25,30.27,30.30,30.24,30.30,29614
26-Sep-25,30.51,30.66,30.45,30.60,36786
24-Sep-25,30.68,30.68,30.24,30.33,14801
23-Sep-25,31.59,31.59,31.59,31.59,2211
22-Sep-25,31.50,31.50,31.50,31.50,630
19-Sep-25,30.75,30.98,30.72,30.87,12460
18-Sep-25,30.33,30.33,30.33,30.33,3033
16-Sep-25,29.25,29.25,29.25,29.25,204
15-Sep-25,21.78,29.68,21.78,29.68,108
17-Mar-25,21.86,21.86,21.86,21.86,21
28-Feb-25,24.02,24.02,24.02,24.02,24
27-Feb-25,23.98,23.98,23.98,23.98,71
24-Feb-25,23.64,23.64,23.64,23.64,165
21-Feb-25,23.40,23.40,23.40,23.40,46
20-Feb-25,23.74,23.74,23.74,23.74,23
13-Feb-25,26.12,26.12,26.12,26.12,26
05-Feb-25,30.60,30.60,27.87,27.87,87
20-Jan-25,30.46,30.46,30.46,30.46,30
14-Jan-25,28.71,28.71,28.71,28.71,28
08-Jan-25,27.03,28.09,27.03,28.09,251
20-Dec-24,27.54,27.54,27.54,27.54,27
11-Dec-24,26.13,28.76,26.13,28.35,192
05-Aug-24,26.12,26.12,26.12,26.12,41792
02-Aug-24,27.19,27.27,26.96,27.27,43326
31-Jul-24,35.14,35.14,35.14,35.14,35
30-Jul-24,34.62,34.62,34.62,34.62,34
01-Jul-24,32.64,32.64,32.64,32.64,228
27-Jun-24,31.91,31.92,31.91,31.92,319
06-May-24,28.21,28.21,27.97,27.97,337
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

*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: C2GN34