Cotação atual, histórico e gráfico do papel: C2HD34

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 C2HD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2024	1,40%	0,39	28,26	28,26	28,26	28,26	56	1
11/03/2024	-0,61%	-0,17	27,87	27,87	27,87	27,87	55	1
08/03/2024	-6,44%	-1,93	28,04	28,04	28,04	28,04	28	1
25/01/2024	-2,82%	-0,87	29,97	29,97	29,97	29,97	29	1
23/01/2024	-0,87%	-0,27	30,84	30,84	30,84	30,84	30	1
22/01/2024	4,05%	1,21	31,11	31,11	31,11	31,11	31	1
15/12/2023	5,65%	1,60	29,90	31,04	29,90	31,04	180	4
06/12/2023	-4,26%	-1,26	28,30	28,33	28,30	28,33	56	2
21/11/2023	-0,67%	-0,20	29,56	29,56	29,56	29,56	768	1
14/11/2023	0,71%	0,21	29,76	29,55	29,55	29,76	147	2
13/11/2023	-11,31%	-3,77	29,55	33,98	29,55	33,98	950	3

30/06/2023	11,48%	3,43	33,32	33,32	33,32	33,32	33	1
28/06/2023	-5,71%	-1,81	29,89	31,56	29,89	31,56	47K	4
22/06/2023	-3,03%	-0,99	31,70	31,70	31,70	31,70	31	1
20/06/2023	-2,04%	-0,68	32,69	32,69	32,69	32,69	32	1
19/06/2023	0,00%	0,00	33,37	33,37	33,37	33,37	33	1
14/06/2023	-1,85%	-0,63	33,37	33,36	33,36	33,37	4K	2
12/06/2023	-52,00%	-36,84	34,00	34,08	33,95	34,08	97K	8
16/05/2023	-5,55%	-4,16	70,84	70,84	70,84	70,84	70	1
03/05/2023	19,05%	12,00	75,00	75,00	75,00	75,00	75	1
14/02/2023	12,78%	7,14	63,00	63,00	63,00	63,00	63	1
07/02/2022	0,04%	0,02	55,86	55,86	55,86	55,86	55	1
21/01/2022	-8,04%	-4,88	55,84	55,84	55,84	55,84	167	1
13/01/2022	-9,49%	-6,37	60,72	60,72	60,72	60,72	242	1
03/01/2022	-8,13%	-5,94	67,09	67,09	67,09	67,09	201	1
22/10/2021	0,00%	0,00	73,03	73,03	73,03	73,03	219	2
21/10/2021	43,65%	22,19	73,03	71,83	71,83	73,26	1K	6
18/08/2021	5,76%	2,77	50,84	50,84	50,84	50,84	50	1
17/08/2021	-5,80%	-2,96	48,07	48,07	48,07	48,07	96	1
13/08/2021	9,37%	4,37	51,03	51,03	51,03	51,03	51	1
15/07/2021	-7,40%	-3,73	46,66	46,49	46,49	46,66	186	3
12/07/2021	0,98%	0,49	50,39	50,00	50,00	50,39	5K	3
06/07/2021	-0,20%	-0,10	49,90	49,90	49,90	49,90	17K	1
30/06/2021	-23,79%	-15,61	50,00	50,02	50,00	50,02	24K	3
08/06/2021	-	-	65,61	65,61	65,61	65,61	65	1

Date,Open,High,Low,Close,Volume
12-Mar-24,28.26,28.26,28.26,28.26,56
11-Mar-24,27.87,27.87,27.87,27.87,55
08-Mar-24,28.04,28.04,28.04,28.04,28
25-Jan-24,29.97,29.97,29.97,29.97,29
23-Jan-24,30.84,30.84,30.84,30.84,30
22-Jan-24,31.11,31.11,31.11,31.11,31
15-Dec-23,31.04,31.04,29.90,29.90,180
06-Dec-23,28.33,28.33,28.30,28.30,56
21-Nov-23,29.56,29.56,29.56,29.56,768
14-Nov-23,29.55,29.76,29.55,29.76,147
13-Nov-23,33.98,33.98,29.55,29.55,950
30-Jun-23,33.32,33.32,33.32,33.32,33
28-Jun-23,31.56,31.56,29.89,29.89,46559
22-Jun-23,31.70,31.70,31.70,31.70,31
20-Jun-23,32.69,32.69,32.69,32.69,32
19-Jun-23,33.37,33.37,33.37,33.37,33
14-Jun-23,33.36,33.37,33.36,33.37,4004
12-Jun-23,34.08,34.08,33.95,34.00,96612
16-May-23,70.84,70.84,70.84,70.84,70
03-May-23,75.00,75.00,75.00,75.00,75
14-Feb-23,63.00,63.00,63.00,63.00,63
07-Feb-22,55.86,55.86,55.86,55.86,55
21-Jan-22,55.84,55.84,55.84,55.84,167
13-Jan-22,60.72,60.72,60.72,60.72,242
03-Jan-22,67.09,67.09,67.09,67.09,201
22-Oct-21,73.03,73.03,73.03,73.03,219
21-Oct-21,71.83,73.26,71.83,73.03,1096
18-Aug-21,50.84,50.84,50.84,50.84,50
17-Aug-21,48.07,48.07,48.07,48.07,96
13-Aug-21,51.03,51.03,51.03,51.03,51
15-Jul-21,46.49,46.66,46.49,46.66,186
12-Jul-21,50.00,50.39,50.00,50.39,5100
06-Jul-21,49.90,49.90,49.90,49.90,17465
30-Jun-21,50.02,50.02,50.00,50.00,23500
08-Jun-21,65.61,65.61,65.61,65.61,65

*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: C2HD34