Cotação atual, histórico e gráfico do papel: C2OI34

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 C2OI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-3,98%	-2,93	70,71	70,88	67,96	70,88	7M	1.019
21/01/2025	-0,15%	-0,11	73,64	72,39	66,01	73,64	9M	9.168
20/01/2025	1,68%	1,22	73,75	73,25	70,49	74,86	6M	1.823
17/01/2025	4,89%	3,38	72,53	69,85	69,85	72,59	8M	657
16/01/2025	3,98%	2,65	69,15	66,56	64,51	69,15	2M	242
15/01/2025	7,22%	4,48	66,50	62,10	61,63	67,08	8M	408
14/01/2025	0,62%	0,38	62,02	62,86	60,69	63,80	3M	243

13/01/2025	-2,81%	-1,78	61,64	60,49	59,10	61,64	8M	1.332
10/01/2025	2,60%	1,61	63,42	63,17	60,57	63,65	2M	206
09/01/2025	-1,89%	-1,19	61,81	62,10	60,87	64,58	1M	522
08/01/2025	-1,79%	-1,15	63,00	63,33	62,07	65,23	3M	336
07/01/2025	-9,24%	-6,53	64,15	71,22	63,42	71,22	5M	7.013
06/01/2025	6,48%	4,30	70,68	68,00	66,03	71,53	3M	1.252
03/01/2025	4,98%	3,15	66,38	63,23	63,23	66,97	2M	1.235
02/01/2025	0,03%	0,02	63,23	64,21	62,38	64,68	4M	629
30/12/2024	-5,30%	-3,54	63,21	64,88	61,40	65,39	8M	297
27/12/2024	-1,11%	-0,75	66,75	68,00	65,34	68,24	16M	1.984
26/12/2024	1,40%	0,93	67,50	67,70	66,99	68,79	4M	142
23/12/2024	-1,38%	-0,93	66,57	68,00	65,12	68,26	15M	403
20/12/2024	-1,45%	-0,99	67,50	63,00	62,75	68,41	12M	342
19/12/2024	-3,54%	-2,51	68,49	72,80	66,00	73,20	21M	670
18/12/2024	-7,31%	-5,60	71,00	77,20	69,52	77,20	16M	7.184
17/12/2024	-1,29%	-1,00	76,60	77,61	75,00	79,65	25M	432
16/12/2024	3,59%	2,69	77,60	76,25	75,96	79,10	17M	1.006
13/12/2024	-0,69%	-0,52	74,91	76,93	73,82	76,93	12M	270
12/12/2024	-0,47%	-0,36	75,43	75,20	74,05	76,84	13M	314
11/12/2024	2,98%	2,19	75,79	74,10	74,10	77,42	17M	496
10/12/2024	-3,03%	-2,30	73,60	76,31	72,26	77,00	26M	578
09/12/2024	-9,66%	-8,12	75,90	84,02	75,90	84,02	48M	1.030
06/12/2024	8,83%	6,82	84,02	77,02	77,01	85,15	32M	730
05/12/2024	-3,90%	-3,13	77,20	83,26	75,88	83,80	27M	676
04/12/2024	6,89%	5,18	80,33	75,20	75,20	80,33	22M	571
03/12/2024	1,97%	1,45	75,15	73,53	71,12	76,24	20M	339
02/12/2024	2,79%	2,00	73,70	71,70	71,58	75,72	20M	660
29/11/2024	-3,11%	-2,30	71,70	75,80	70,50	76,50	14M	500
28/11/2024	-0,27%	-0,20	74,00	74,18	70,00	74,18	2M	623
27/11/2024	9,12%	6,20	74,20	69,82	69,50	74,50	28M	703
26/11/2024	-6,85%	-5,00	68,00	69,05	67,22	71,80	20M	683
25/11/2024	2,40%	1,71	73,00	71,70	67,54	73,68	20M	782
22/11/2024	4,13%	2,83	71,29	69,10	67,00	72,44	32M	598
21/11/2024	-7,25%	-5,35	68,46	77,41	67,14	77,43	35M	930
19/11/2024	-1,11%	-0,83	73,81	75,39	73,00	76,01	28M	618
18/11/2024	14,48%	9,44	74,64	69,84	66,86	75,78	54M	1.467
14/11/2024	-1,53%	-1,01	65,20	69,35	63,58	69,35	28M	677
13/11/2024	-9,30%	-6,79	66,21	72,00	65,60	76,80	65M	1.195
12/11/2024	-2,67%	-2,00	73,00	73,05	70,72	75,02	37M	805
11/11/2024	20,62%	12,82	75,00	70,50	68,48	77,28	95M	2.186
08/11/2024	8,84%	5,05	62,18	59,10	59,10	63,24	15M	518
07/11/2024	-0,64%	-0,37	57,13	56,95	54,99	59,32	17M	411
06/11/2024	26,43%	12,02	57,50	50,60	50,04	58,66	21M	1.085
05/11/2024	5,20%	2,25	45,48	43,19	42,72	45,54	6M	276
04/11/2024	0,30%	0,13	43,23	41,75	40,79	43,23	4M	292
01/11/2024	3,36%	1,40	43,10	41,70	41,44	44,42	15M	618
31/10/2024	-14,11%	-6,85	41,70	47,80	41,70	47,80	11M	497
30/10/2024	-4,05%	-2,05	48,55	49,98	48,54	50,70	3M	166
29/10/2024	3,24%	1,59	50,60	50,55	49,65	51,36	6M	378
28/10/2024	4,10%	1,93	49,01	48,38	48,18	49,64	8M	232
25/10/2024	-1,40%	-0,67	47,08	47,29	46,70	48,68	8M	185
24/10/2024	5,52%	2,50	47,75	46,79	46,00	48,04	4M	174
23/10/2024	-6,12%	-2,95	45,25	47,02	44,50	48,00	4M	245
22/10/2024	-1,21%	-0,59	48,20	47,71	47,14	49,09	5M	422
21/10/2024	-2,73%	-1,37	48,79	49,57	47,50	49,57	6M	302
18/10/2024	7,82%	3,64	50,16	46,98	46,97	50,16	7M	349
17/10/2024	-2,86%	-1,37	46,52	47,70	46,00	48,04	7M	235
16/10/2024	8,72%	3,84	47,89	46,01	45,02	48,11	5M	371
15/10/2024	-0,09%	-0,04	44,05	43,86	42,96	46,21	4M	295
14/10/2024	13,02%	5,08	44,09	41,10	40,12	44,14	5M	477
11/10/2024	6,12%	2,25	39,01	37,40	37,20	40,45	3M	242
10/10/2024	-1,63%	-0,61	36,76	37,75	36,10	37,75	2M	116
09/10/2024	0,19%	0,07	37,37	37,00	37,00	38,50	2M	108
08/10/2024	0,87%	0,32	37,30	35,57	35,57	37,46	854K	197
07/10/2024	-0,94%	-0,35	36,98	37,04	36,78	38,36	3M	351
04/10/2024	4,74%	1,69	37,33	36,80	35,98	37,40	963K	167
03/10/2024	-0,03%	-0,01	35,64	35,80	35,48	36,46	610K	238
02/10/2024	-0,75%	-0,27	35,65	36,49	35,15	36,80	3M	240
01/10/2024	-7,14%	-2,76	35,92	39,00	35,10	39,06	10M	814
30/09/2024	-7,22%	-3,01	38,68	40,68	38,68	40,68	2M	331
27/09/2024	6,03%	2,37	41,69	39,92	39,14	41,82	2M	482
26/09/2024	7,96%	2,90	39,32	37,22	37,00	39,56	7M	416
25/09/2024	-2,59%	-0,97	36,42	37,57	36,42	38,02	3M	451
24/09/2024	-0,95%	-0,36	37,39	37,74	35,85	37,74	8M	467
23/09/2024	-3,08%	-1,20	37,75	38,94	37,40	38,94	3M	661
20/09/2024	6,42%	2,35	38,95	36,37	36,37	38,95	4M	166
19/09/2024	2,92%	1,04	36,60	37,01	36,30	37,91	5M	393
18/09/2024	-0,28%	-0,10	35,56	35,94	35,13	36,66	3M	115
17/09/2024	0,48%	0,17	35,66	36,29	35,49	36,91	2M	168
16/09/2024	-5,49%	-2,06	35,49	35,60	34,40	35,95	2M	245
13/09/2024	1,13%	0,42	37,55	36,63	36,18	37,55	1M	139
12/09/2024	4,01%	1,43	37,13	36,00	35,36	37,20	1M	214
11/09/2024	-0,14%	-0,05	35,70	35,00	33,88	35,86	4M	414
10/09/2024	3,44%	1,19	35,75	34,98	33,73	35,99	889K	121
09/09/2024	4,85%	1,60	34,56	33,31	33,31	35,22	5M	214
06/09/2024	-7,31%	-2,60	32,96	35,68	32,76	36,54	2M	280
05/09/2024	-3,24%	-1,19	35,56	36,39	35,31	37,26	3M	234
04/09/2024	-3,47%	-1,32	36,75	38,07	36,36	38,07	5M	325
03/09/2024	-7,93%	-3,28	38,07	41,17	37,99	41,17	3M	350
02/09/2024	-0,48%	-0,20	41,35	41,05	41,05	41,80	183K	106
30/08/2024	-1,82%	-0,77	41,55	42,85	40,65	43,18	1M	206
29/08/2024	-1,01%	-0,43	42,32	43,61	42,22	44,40	3M	247
28/08/2024	-2,17%	-0,95	42,75	43,40	41,70	43,54	2M	165
27/08/2024	-2,95%	-1,33	43,70	44,80	42,90	44,80	3M	238
26/08/2024	-3,08%	-1,43	45,03	46,36	44,54	46,47	3M	160
23/08/2024	3,91%	1,75	46,46	45,04	44,47	46,49	7M	320
22/08/2024	-2,17%	-0,99	44,71	45,20	44,23	45,96	3M	271
21/08/2024	5,59%	2,42	45,70	43,24	42,83	45,70	3M	162
20/08/2024	-1,64%	-0,72	43,28	45,45	42,04	45,74	4M	340
19/08/2024	-2,42%	-1,09	44,00	44,78	43,37	45,16	3M	319
16/08/2024	3,85%	1,67	45,09	43,42	43,00	45,09	2M	182
15/08/2024	1,02%	0,44	43,42	43,41	43,20	44,81	2M	1.133
14/08/2024	-0,53%	-0,23	42,98	43,90	42,00	44,32	2M	209
13/08/2024	1,77%	0,75	43,21	42,89	42,28	44,05	3M	218
12/08/2024	0,33%	0,14	42,46	42,69	41,40	43,23	6M	259
09/08/2024	-2,04%	-0,88	42,32	42,51	41,93	43,84	5M	352
08/08/2024	6,93%	2,80	43,20	41,68	41,18	43,45	6M	246
07/08/2024	-7,32%	-3,19	40,40	44,30	39,91	44,61	8M	393
06/08/2024	0,90%	0,39	43,59	43,72	41,91	44,47	5M	264
05/08/2024	-7,10%	-3,30	43,20	39,20	37,34	45,21	19M	719
02/08/2024	-3,12%	-1,50	46,50	48,79	45,78	50,01	7M	378
01/08/2024	-6,41%	-3,29	48,00	51,82	47,61	51,88	5M	253
31/07/2024	0,90%	0,46	51,29	51,45	50,99	52,83	3M	175
30/07/2024	-4,78%	-2,55	50,83	53,15	50,25	53,95	4M	329
29/07/2024	-3,07%	-1,69	53,38	57,21	52,88	57,51	5M	353
26/07/2024	4,90%	2,57	55,07	54,41	53,73	56,16	6M	206
25/07/2024	-4,56%	-2,51	52,50	55,17	51,41	55,17	7M	257
24/07/2024	-5,35%	-3,11	55,01	58,18	55,01	59,66	7M	232
23/07/2024	-1,92%	-1,14	58,12	58,98	57,73	60,55	6M	249
22/07/2024	1,82%	1,06	59,26	58,44	56,42	59,30	6M	212
19/07/2024	9,81%	5,20	58,20	53,11	51,99	58,24	11M	307
18/07/2024	-3,57%	-1,96	53,00	55,40	51,55	56,21	11M	279
17/07/2024	0,27%	0,15	54,96	54,86	53,12	55,94	6M	209
16/07/2024	4,38%	2,30	54,81	53,28	50,82	54,81	7M	270
15/07/2024	10,22%	4,87	52,51	50,21	49,91	53,90	8M	439
12/07/2024	2,30%	1,07	47,64	47,05	46,87	48,42	5M	138
11/07/2024	-	-	46,57	48,10	46,57	49,21	3M	162

Date,Open,High,Low,Close,Volume
22-Jan-25,70.88,70.88,67.96,70.71,6699116
21-Jan-25,72.39,73.64,66.01,73.64,8501017
20-Jan-25,73.25,74.86,70.49,73.75,6462488
17-Jan-25,69.85,72.59,69.85,72.53,7612693
16-Jan-25,66.56,69.15,64.51,69.15,2213070
15-Jan-25,62.10,67.08,61.63,66.50,7548637
14-Jan-25,62.86,63.80,60.69,62.02,3129493
13-Jan-25,60.49,61.64,59.10,61.64,8353726
10-Jan-25,63.17,63.65,60.57,63.42,2205109
09-Jan-25,62.10,64.58,60.87,61.81,1096918
08-Jan-25,63.33,65.23,62.07,63.00,2999134
07-Jan-25,71.22,71.22,63.42,64.15,4597795
06-Jan-25,68.00,71.53,66.03,70.68,3006720
03-Jan-25,63.23,66.97,63.23,66.38,1653586
02-Jan-25,64.21,64.68,62.38,63.23,3762065
30-Dec-24,64.88,65.39,61.40,63.21,8358936
27-Dec-24,68.00,68.24,65.34,66.75,15817312
26-Dec-24,67.70,68.79,66.99,67.50,3697904
23-Dec-24,68.00,68.26,65.12,66.57,14912572
20-Dec-24,63.00,68.41,62.75,67.50,12352929
19-Dec-24,72.80,73.20,66.00,68.49,21071770
18-Dec-24,77.20,77.20,69.52,71.00,16434232
17-Dec-24,77.61,79.65,75.00,76.60,25364507
16-Dec-24,76.25,79.10,75.96,77.60,16995948
13-Dec-24,76.93,76.93,73.82,74.91,11587731
12-Dec-24,75.20,76.84,74.05,75.43,13169179
11-Dec-24,74.10,77.42,74.10,75.79,16602156
10-Dec-24,76.31,77.00,72.26,73.60,25861351
09-Dec-24,84.02,84.02,75.90,75.90,48480683
06-Dec-24,77.02,85.15,77.01,84.02,31700444
05-Dec-24,83.26,83.80,75.88,77.20,26506245
04-Dec-24,75.20,80.33,75.20,80.33,22438211
03-Dec-24,73.53,76.24,71.12,75.15,19879890
02-Dec-24,71.70,75.72,71.58,73.70,19655384
29-Nov-24,75.80,76.50,70.50,71.70,14308760
28-Nov-24,74.18,74.18,70.00,74.00,2341671
27-Nov-24,69.82,74.50,69.50,74.20,27630032
26-Nov-24,69.05,71.80,67.22,68.00,20091617
25-Nov-24,71.70,73.68,67.54,73.00,20350916
22-Nov-24,69.10,72.44,67.00,71.29,31859582
21-Nov-24,77.41,77.43,67.14,68.46,35103669
19-Nov-24,75.39,76.01,73.00,73.81,27976696
18-Nov-24,69.84,75.78,66.86,74.64,54403713
14-Nov-24,69.35,69.35,63.58,65.20,27918329
13-Nov-24,72.00,76.80,65.60,66.21,64730756
12-Nov-24,73.05,75.02,70.72,73.00,36829053
11-Nov-24,70.50,77.28,68.48,75.00,94926659
08-Nov-24,59.10,63.24,59.10,62.18,14807384
07-Nov-24,56.95,59.32,54.99,57.13,17244182
06-Nov-24,50.60,58.66,50.04,57.50,21381814
05-Nov-24,43.19,45.54,42.72,45.48,6220414
04-Nov-24,41.75,43.23,40.79,43.23,3788152
01-Nov-24,41.70,44.42,41.44,43.10,14776270
31-Oct-24,47.80,47.80,41.70,41.70,10567751
30-Oct-24,49.98,50.70,48.54,48.55,2503084
29-Oct-24,50.55,51.36,49.65,50.60,6081449
28-Oct-24,48.38,49.64,48.18,49.01,8192512
25-Oct-24,47.29,48.68,46.70,47.08,8376482
24-Oct-24,46.79,48.04,46.00,47.75,3669038
23-Oct-24,47.02,48.00,44.50,45.25,4223835
22-Oct-24,47.71,49.09,47.14,48.20,5416724
21-Oct-24,49.57,49.57,47.50,48.79,5673153
18-Oct-24,46.98,50.16,46.97,50.16,6694288
17-Oct-24,47.70,48.04,46.00,46.52,7477060
16-Oct-24,46.01,48.11,45.02,47.89,5142251
15-Oct-24,43.86,46.21,42.96,44.05,4425973
14-Oct-24,41.10,44.14,40.12,44.09,4731870
11-Oct-24,37.40,40.45,37.20,39.01,3339332
10-Oct-24,37.75,37.75,36.10,36.76,1659962
09-Oct-24,37.00,38.50,37.00,37.37,1784996
08-Oct-24,35.57,37.46,35.57,37.30,853846
07-Oct-24,37.04,38.36,36.78,36.98,2748789
04-Oct-24,36.80,37.40,35.98,37.33,963400
03-Oct-24,35.80,36.46,35.48,35.64,609675
02-Oct-24,36.49,36.80,35.15,35.65,3119792
01-Oct-24,39.00,39.06,35.10,35.92,10162338
30-Sep-24,40.68,40.68,38.68,38.68,2403850
27-Sep-24,39.92,41.82,39.14,41.69,2086373
26-Sep-24,37.22,39.56,37.00,39.32,7076289
25-Sep-24,37.57,38.02,36.42,36.42,3015252
24-Sep-24,37.74,37.74,35.85,37.39,7564344
23-Sep-24,38.94,38.94,37.40,37.75,3416903
20-Sep-24,36.37,38.95,36.37,38.95,3694708
19-Sep-24,37.01,37.91,36.30,36.60,5006997
18-Sep-24,35.94,36.66,35.13,35.56,2900213
17-Sep-24,36.29,36.91,35.49,35.66,2351883
16-Sep-24,35.60,35.95,34.40,35.49,2064555
13-Sep-24,36.63,37.55,36.18,37.55,1141732
12-Sep-24,36.00,37.20,35.36,37.13,1269077
11-Sep-24,35.00,35.86,33.88,35.70,3814774
10-Sep-24,34.98,35.99,33.73,35.75,888725
09-Sep-24,33.31,35.22,33.31,34.56,5086830
06-Sep-24,35.68,36.54,32.76,32.96,2317921
05-Sep-24,36.39,37.26,35.31,35.56,3287466
04-Sep-24,38.07,38.07,36.36,36.75,4638334
03-Sep-24,41.17,41.17,37.99,38.07,2704103
02-Sep-24,41.05,41.80,41.05,41.35,182944
30-Aug-24,42.85,43.18,40.65,41.55,1485395
29-Aug-24,43.61,44.40,42.22,42.32,3086462
28-Aug-24,43.40,43.54,41.70,42.75,1686051
27-Aug-24,44.80,44.80,42.90,43.70,3250347
26-Aug-24,46.36,46.47,44.54,45.03,3079119
23-Aug-24,45.04,46.49,44.47,46.46,6858027
22-Aug-24,45.20,45.96,44.23,44.71,3399044
21-Aug-24,43.24,45.70,42.83,45.70,3455978
20-Aug-24,45.45,45.74,42.04,43.28,4099004
19-Aug-24,44.78,45.16,43.37,44.00,2525058
16-Aug-24,43.42,45.09,43.00,45.09,1794989
15-Aug-24,43.41,44.81,43.20,43.42,1827270
14-Aug-24,43.90,44.32,42.00,42.98,2456885
13-Aug-24,42.89,44.05,42.28,43.21,2944825
12-Aug-24,42.69,43.23,41.40,42.46,5856406
09-Aug-24,42.51,43.84,41.93,42.32,5247774
08-Aug-24,41.68,43.45,41.18,43.20,5932212
07-Aug-24,44.30,44.61,39.91,40.40,8004906
06-Aug-24,43.72,44.47,41.91,43.59,5100885
05-Aug-24,39.20,45.21,37.34,43.20,18929375
02-Aug-24,48.79,50.01,45.78,46.50,6917197
01-Aug-24,51.82,51.88,47.61,48.00,5054402
31-Jul-24,51.45,52.83,50.99,51.29,3078508
30-Jul-24,53.15,53.95,50.25,50.83,4452892
29-Jul-24,57.21,57.51,52.88,53.38,5192785
26-Jul-24,54.41,56.16,53.73,55.07,6148169
25-Jul-24,55.17,55.17,51.41,52.50,6646218
24-Jul-24,58.18,59.66,55.01,55.01,6593205
23-Jul-24,58.98,60.55,57.73,58.12,6268101
22-Jul-24,58.44,59.30,56.42,59.26,6471917
19-Jul-24,53.11,58.24,51.99,58.20,11189044
18-Jul-24,55.40,56.21,51.55,53.00,10735214
17-Jul-24,54.86,55.94,53.12,54.96,6050387
16-Jul-24,53.28,54.81,50.82,54.81,6591352
15-Jul-24,50.21,53.90,49.91,52.51,7872279
12-Jul-24,47.05,48.42,46.87,47.64,4680546
11-Jul-24,48.10,49.21,46.57,46.57,2516346

*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: C2OI34