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
24/04/2024	-4,58%	-2,23	46,51	49,42	46,16	49,42	2M	142
23/04/2024	3,95%	1,85	48,74	47,22	46,21	49,15	2M	150
22/04/2024	5,13%	2,29	46,89	45,15	44,75	47,22	6M	260
19/04/2024	-2,56%	-1,17	44,60	47,29	43,76	47,56	4M	242
18/04/2024	3,23%	1,43	45,77	45,49	44,92	47,90	8M	313
17/04/2024	-4,21%	-1,95	44,34	46,10	43,50	46,96	2M	232
16/04/2024	-0,45%	-0,21	46,29	46,38	43,49	46,82	7M	370
15/04/2024	-7,88%	-3,98	46,50	50,70	46,50	51,66	3M	268
12/04/2024	-5,70%	-3,05	50,48	53,58	50,20	53,58	2M	157
11/04/2024	4,43%	2,27	53,53	51,25	50,46	53,53	2M	181
10/04/2024	5,17%	2,52	51,26	48,21	47,50	51,26	4M	569

09/04/2024	-5,47%	-2,82	48,74	51,14	48,50	51,14	3M	251
08/04/2024	3,08%	1,54	51,56	51,30	50,45	52,68	2M	277
05/04/2024	-1,84%	-0,94	50,02	49,31	48,80	51,10	2M	145
04/04/2024	-0,66%	-0,34	50,96	52,22	50,40	52,50	2M	267
03/04/2024	3,85%	1,90	51,30	49,97	49,50	51,87	1M	158
02/04/2024	-3,52%	-1,80	49,40	49,99	47,78	50,14	2M	207
01/04/2024	-3,27%	-1,73	51,20	52,95	50,49	54,30	2M	211
28/03/2024	3,68%	1,88	52,93	51,81	51,63	53,60	5M	196
27/03/2024	-4,53%	-2,42	51,05	54,12	50,92	55,29	6M	259
26/03/2024	-3,92%	-2,18	53,47	56,41	53,47	56,41	5M	275
25/03/2024	10,15%	5,13	55,65	52,31	52,00	56,41	4M	279
22/03/2024	-1,90%	-0,98	50,52	51,42	49,80	52,08	3M	184
21/03/2024	-0,12%	-0,06	51,50	51,85	51,20	55,06	5M	272
20/03/2024	11,82%	5,45	51,56	46,54	46,01	51,56	5M	231
19/03/2024	-4,02%	-1,93	46,11	45,60	43,62	46,70	3M	244
18/03/2024	0,44%	0,21	48,04	48,12	46,35	48,66	4M	175
15/03/2024	1,81%	0,85	47,83	44,93	44,34	48,84	2M	244
14/03/2024	-5,68%	-2,83	46,98	49,60	45,50	49,70	6M	352
13/03/2024	-2,33%	-1,19	49,81	50,31	49,81	53,53	3M	213
12/03/2024	0,18%	0,09	51,00	50,95	48,51	51,81	13M	296
11/03/2024	-2,10%	-1,09	50,91	54,40	50,62	54,53	7M	311
08/03/2024	9,70%	4,60	52,00	48,34	48,06	53,00	4M	367
07/03/2024	0,85%	0,40	47,40	47,98	46,55	48,18	2M	287
06/03/2024	7,60%	3,32	47,00	44,20	44,12	47,41	3M	328
05/03/2024	-2,93%	-1,32	43,68	46,42	42,90	47,44	9M	1.428
04/03/2024	9,09%	3,75	45,00	43,30	42,10	46,70	4M	487
01/03/2024	-1,72%	-0,72	41,25	40,78	39,00	41,25	2M	279
29/02/2024	5,14%	2,05	41,97	40,40	38,68	42,00	5M	438
28/02/2024	2,52%	0,98	39,92	41,31	39,44	42,07	7M	747
27/02/2024	1,46%	0,56	38,94	41,10	38,18	41,51	5M	607
26/02/2024	15,22%	5,07	38,38	33,30	33,16	39,24	4M	418
23/02/2024	-1,97%	-0,67	33,31	33,25	32,24	33,88	891K	302
22/02/2024	2,97%	0,98	33,98	31,35	31,32	33,99	3M	398
21/02/2024	-4,35%	-1,50	33,00	33,14	31,94	33,14	2M	503
20/02/2024	-2,82%	-1,00	34,50	35,49	32,25	36,33	3M	490
19/02/2024	-1,83%	-0,66	35,50	36,16	35,50	37,68	345K	122
16/02/2024	10,41%	3,41	36,16	37,66	35,68	38,52	3M	563
15/02/2024	3,21%	1,02	32,75	32,45	32,20	34,50	3M	611
14/02/2024	12,88%	3,62	31,73	31,14	30,58	32,00	3M	261
09/02/2024	6,20%	1,64	28,11	28,11	27,32	28,71	1M	286
08/02/2024	11,83%	2,80	26,47	25,01	24,99	26,51	673K	214
07/02/2024	-4,56%	-1,13	23,67	23,82	22,78	24,67	1M	213
06/02/2024	6,03%	1,41	24,80	23,40	23,10	24,80	691K	138
05/02/2024	-9,20%	-2,37	23,39	26,04	23,33	26,09	1M	178
02/02/2024	-1,26%	-0,33	25,76	25,74	25,00	25,79	489K	91
01/02/2024	3,08%	0,78	26,09	25,70	24,58	26,09	1M	162
31/01/2024	-2,28%	-0,59	25,31	25,31	25,22	26,66	1M	155
30/01/2024	-2,19%	-0,58	25,90	26,89	25,85	27,06	1M	169
29/01/2024	8,08%	1,98	26,48	24,98	24,80	26,95	1M	262
26/01/2024	2,94%	0,70	24,50	24,77	24,00	25,12	648K	156
25/01/2024	-0,83%	-0,20	23,80	23,95	23,46	24,33	183K	52
24/01/2024	-2,79%	-0,69	24,00	24,65	23,87	25,27	865K	103
23/01/2024	-2,60%	-0,66	24,69	24,50	24,00	25,05	527K	145
22/01/2024	4,11%	1,00	25,35	24,35	24,23	26,00	739K	146
19/01/2024	-1,30%	-0,32	24,35	24,40	23,28	24,81	2M	174
18/01/2024	-5,30%	-1,38	24,67	26,00	24,57	27,11	599K	155
17/01/2024	-0,95%	-0,25	26,05	26,00	25,70	26,47	318K	103
16/01/2024	2,45%	0,63	26,30	26,00	24,92	26,83	813K	133
15/01/2024	-0,27%	-0,07	25,67	25,80	24,90	26,55	341K	186
12/01/2024	-12,45%	-3,66	25,74	28,14	25,38	28,14	4M	399
11/01/2024	-0,31%	-0,09	29,40	30,58	27,35	31,30	3M	381
10/01/2024	-1,99%	-0,60	29,49	28,90	28,08	29,99	4M	324
09/01/2024	-4,63%	-1,46	30,09	31,05	29,70	31,30	4M	252
08/01/2024	5,06%	1,52	31,55	30,88	28,85	31,55	3M	291
05/01/2024	-1,02%	-0,31	30,03	30,19	29,57	30,65	1M	168
04/01/2024	-1,78%	-0,55	30,34	30,48	29,40	31,65	1M	494
03/01/2024	-0,03%	-0,01	30,89	29,00	28,49	30,89	3M	301
02/01/2024	-13,81%	-4,95	30,90	35,01	30,60	35,11	5M	551
28/12/2023	0,00%	0,00	35,85	36,28	34,50	36,38	5M	616
27/12/2023	9,30%	3,05	35,85	33,99	33,99	36,03	2M	275
26/12/2023	-3,87%	-1,32	32,80	34,00	32,66	34,27	4M	197
22/12/2023	3,55%	1,17	34,12	32,46	32,46	34,57	995K	167
21/12/2023	-0,24%	-0,08	32,95	32,54	31,91	33,30	3M	230
20/12/2023	5,63%	1,76	33,03	31,43	31,41	33,06	2M	224
19/12/2023	5,11%	1,52	31,27	30,35	30,00	31,55	609K	136
18/12/2023	2,34%	0,68	29,75	28,40	28,33	30,39	989K	137
15/12/2023	-1,52%	-0,45	29,07	30,16	29,07	30,16	874K	68
14/12/2023	-0,81%	-0,24	29,52	30,00	29,24	30,35	2M	482
13/12/2023	6,10%	1,71	29,76	27,64	27,18	29,76	1M	278
12/12/2023	2,56%	0,70	28,05	27,80	27,19	28,05	2M	135
11/12/2023	-5,82%	-1,69	27,35	28,66	26,94	28,66	2M	238
08/12/2023	8,64%	2,31	29,04	27,00	26,81	29,04	2M	302
07/12/2023	1,25%	0,33	26,73	25,86	25,70	27,16	820K	309
06/12/2023	-4,00%	-1,10	26,40	28,09	26,40	28,09	2M	197
05/12/2023	-0,90%	-0,25	27,50	27,75	27,40	29,30	3M	630
04/12/2023	5,92%	1,55	27,75	27,34	27,26	29,10	4M	768
01/12/2023	7,25%	1,77	26,20	25,00	24,88	26,20	2M	424
30/11/2023	-1,73%	-0,43	24,43	24,00	23,69	25,20	2M	179
29/11/2023	-1,35%	-0,34	24,86	25,20	24,83	25,50	3M	522
28/11/2023	5,00%	1,20	25,20	24,48	23,46	25,20	1M	288
27/11/2023	7,87%	1,75	24,00	22,25	21,92	24,00	1M	134
24/11/2023	2,30%	0,50	22,25	21,75	21,11	22,90	3M	146
23/11/2023	0,69%	0,15	21,75	22,00	21,70	22,00	73K	28
22/11/2023	5,88%	1,20	21,60	20,61	20,32	21,60	2M	114
21/11/2023	0,00%	0,00	20,40	20,40	19,87	20,78	2M	87
20/11/2023	4,62%	0,90	20,40	19,80	19,54	20,60	2M	128
17/11/2023	3,34%	0,63	19,50	19,00	18,71	19,50	1M	89
16/11/2023	4,66%	0,84	18,87	18,80	18,39	19,03	2M	118
14/11/2023	0,11%	0,02	18,03	18,34	17,52	18,57	4M	175
13/11/2023	-1,64%	-0,30	18,01	18,16	17,59	18,34	2M	85
10/11/2023	0,00%	0,00	18,31	18,53	18,17	18,82	823K	94
09/11/2023	5,11%	0,89	18,31	17,61	17,61	19,37	2M	338
08/11/2023	-0,06%	-0,01	17,42	17,37	16,60	17,50	1M	93
07/11/2023	2,65%	0,45	17,43	16,66	16,55	17,44	557K	237
06/11/2023	1,68%	0,28	16,98	17,03	16,48	17,50	2M	138
03/11/2023	7,81%	1,21	16,70	16,00	16,00	17,30	3M	199
01/11/2023	-3,19%	-0,51	15,49	15,67	15,20	15,86	390K	101
31/10/2023	8,33%	1,23	16,00	14,82	14,82	16,00	1M	122
30/10/2023	3,65%	0,52	14,77	13,95	13,95	14,90	864K	125
27/10/2023	-4,87%	-0,73	14,25	15,05	14,09	15,08	2M	179
26/10/2023	-3,48%	-0,54	14,98	15,38	14,68	15,83	2M	336
25/10/2023	-5,42%	-0,89	15,52	16,41	15,49	16,90	6M	336
24/10/2023	5,39%	0,84	16,41	16,71	16,23	17,85	5M	454
23/10/2023	3,87%	0,58	15,57	14,99	14,64	16,08	2M	92
20/10/2023	1,28%	0,19	14,99	15,12	14,82	15,50	1M	217
19/10/2023	-0,94%	-0,14	14,80	15,03	14,71	15,30	2M	68
18/10/2023	-6,10%	-0,97	14,94	15,37	14,94	15,59	718K	59
17/10/2023	5,36%	0,81	15,91	14,95	14,95	15,91	3M	127
16/10/2023	0,94%	0,14	15,10	15,31	14,88	16,02	1M	78
13/10/2023	-4,59%	-0,72	14,96	15,36	14,69	15,36	1M	282
11/10/2023	-2,79%	-0,45	15,68	16,14	15,33	16,14	1M	90
10/10/2023	-2,18%	-0,36	16,13	16,06	15,92	16,62	3M	348
09/10/2023	-	-	16,49	15,99	15,86	16,49	3M	317

Date,Open,High,Low,Close,Volume
24-Apr-24,49.42,49.42,46.16,46.51,1549117
23-Apr-24,47.22,49.15,46.21,48.74,2325075
22-Apr-24,45.15,47.22,44.75,46.89,6159500
19-Apr-24,47.29,47.56,43.76,44.60,3671901
18-Apr-24,45.49,47.90,44.92,45.77,7954491
17-Apr-24,46.10,46.96,43.50,44.34,2424691
16-Apr-24,46.38,46.82,43.49,46.29,6964772
15-Apr-24,50.70,51.66,46.50,46.50,3102171
12-Apr-24,53.58,53.58,50.20,50.48,1802078
11-Apr-24,51.25,53.53,50.46,53.53,1524890
10-Apr-24,48.21,51.26,47.50,51.26,3602865
09-Apr-24,51.14,51.14,48.50,48.74,2570107
08-Apr-24,51.30,52.68,50.45,51.56,1920024
05-Apr-24,49.31,51.10,48.80,50.02,1984526
04-Apr-24,52.22,52.50,50.40,50.96,2246922
03-Apr-24,49.97,51.87,49.50,51.30,1015816
02-Apr-24,49.99,50.14,47.78,49.40,1891754
01-Apr-24,52.95,54.30,50.49,51.20,1969241
28-Mar-24,51.81,53.60,51.63,52.93,5243895
27-Mar-24,54.12,55.29,50.92,51.05,6082361
26-Mar-24,56.41,56.41,53.47,53.47,4556467
25-Mar-24,52.31,56.41,52.00,55.65,3543304
22-Mar-24,51.42,52.08,49.80,50.52,2746517
21-Mar-24,51.85,55.06,51.20,51.50,4895607
20-Mar-24,46.54,51.56,46.01,51.56,5482976
19-Mar-24,45.60,46.70,43.62,46.11,3488945
18-Mar-24,48.12,48.66,46.35,48.04,3554957
15-Mar-24,44.93,48.84,44.34,47.83,2382921
14-Mar-24,49.60,49.70,45.50,46.98,6169810
13-Mar-24,50.31,53.53,49.81,49.81,3265186
12-Mar-24,50.95,51.81,48.51,51.00,12881126
11-Mar-24,54.40,54.53,50.62,50.91,7081865
08-Mar-24,48.34,53.00,48.06,52.00,3514177
07-Mar-24,47.98,48.18,46.55,47.40,2422243
06-Mar-24,44.20,47.41,44.12,47.00,2872061
05-Mar-24,46.42,47.44,42.90,43.68,9447819
04-Mar-24,43.30,46.70,42.10,45.00,4214458
01-Mar-24,40.78,41.25,39.00,41.25,2363946
29-Feb-24,40.40,42.00,38.68,41.97,4838704
28-Feb-24,41.31,42.07,39.44,39.92,6956746
27-Feb-24,41.10,41.51,38.18,38.94,5057955
26-Feb-24,33.30,39.24,33.16,38.38,3617536
23-Feb-24,33.25,33.88,32.24,33.31,890830
22-Feb-24,31.35,33.99,31.32,33.98,2534242
21-Feb-24,33.14,33.14,31.94,33.00,1902391
20-Feb-24,35.49,36.33,32.25,34.50,2595991
19-Feb-24,36.16,37.68,35.50,35.50,344756
16-Feb-24,37.66,38.52,35.68,36.16,2594423
15-Feb-24,32.45,34.50,32.20,32.75,2854092
14-Feb-24,31.14,32.00,30.58,31.73,2753085
09-Feb-24,28.11,28.71,27.32,28.11,1305323
08-Feb-24,25.01,26.51,24.99,26.47,672553
07-Feb-24,23.82,24.67,22.78,23.67,1113290
06-Feb-24,23.40,24.80,23.10,24.80,691023
05-Feb-24,26.04,26.09,23.33,23.39,1409771
02-Feb-24,25.74,25.79,25.00,25.76,489016
01-Feb-24,25.70,26.09,24.58,26.09,1011372
31-Jan-24,25.31,26.66,25.22,25.31,1305422
30-Jan-24,26.89,27.06,25.85,25.90,1270707
29-Jan-24,24.98,26.95,24.80,26.48,1429959
26-Jan-24,24.77,25.12,24.00,24.50,648102
25-Jan-24,23.95,24.33,23.46,23.80,182992
24-Jan-24,24.65,25.27,23.87,24.00,864535
23-Jan-24,24.50,25.05,24.00,24.69,527320
22-Jan-24,24.35,26.00,24.23,25.35,739161
19-Jan-24,24.40,24.81,23.28,24.35,1874972
18-Jan-24,26.00,27.11,24.57,24.67,599463
17-Jan-24,26.00,26.47,25.70,26.05,318159
16-Jan-24,26.00,26.83,24.92,26.30,812512
15-Jan-24,25.80,26.55,24.90,25.67,340814
12-Jan-24,28.14,28.14,25.38,25.74,3922363
11-Jan-24,30.58,31.30,27.35,29.40,3099178
10-Jan-24,28.90,29.99,28.08,29.49,4093990
09-Jan-24,31.05,31.30,29.70,30.09,4020863
08-Jan-24,30.88,31.55,28.85,31.55,3379576
05-Jan-24,30.19,30.65,29.57,30.03,1263417
04-Jan-24,30.48,31.65,29.40,30.34,1275073
03-Jan-24,29.00,30.89,28.49,30.89,2646203
02-Jan-24,35.01,35.11,30.60,30.90,5439498
28-Dec-23,36.28,36.38,34.50,35.85,5254547
27-Dec-23,33.99,36.03,33.99,35.85,2105037
26-Dec-23,34.00,34.27,32.66,32.80,4190513
22-Dec-23,32.46,34.57,32.46,34.12,994930
21-Dec-23,32.54,33.30,31.91,32.95,2703874
20-Dec-23,31.43,33.06,31.41,33.03,1617005
19-Dec-23,30.35,31.55,30.00,31.27,609314
18-Dec-23,28.40,30.39,28.33,29.75,989375
15-Dec-23,30.16,30.16,29.07,29.07,873764
14-Dec-23,30.00,30.35,29.24,29.52,2334432
13-Dec-23,27.64,29.76,27.18,29.76,1483768
12-Dec-23,27.80,28.05,27.19,28.05,2071494
11-Dec-23,28.66,28.66,26.94,27.35,1579224
08-Dec-23,27.00,29.04,26.81,29.04,1844086
07-Dec-23,25.86,27.16,25.70,26.73,820328
06-Dec-23,28.09,28.09,26.40,26.40,1817702
05-Dec-23,27.75,29.30,27.40,27.50,2628616
04-Dec-23,27.34,29.10,27.26,27.75,3812779
01-Dec-23,25.00,26.20,24.88,26.20,1744297
30-Nov-23,24.00,25.20,23.69,24.43,2496114
29-Nov-23,25.20,25.50,24.83,24.86,2817044
28-Nov-23,24.48,25.20,23.46,25.20,1195587
27-Nov-23,22.25,24.00,21.92,24.00,1060948
24-Nov-23,21.75,22.90,21.11,22.25,2870301
23-Nov-23,22.00,22.00,21.70,21.75,72639
22-Nov-23,20.61,21.60,20.32,21.60,1906067
21-Nov-23,20.40,20.78,19.87,20.40,1632859
20-Nov-23,19.80,20.60,19.54,20.40,1614177
17-Nov-23,19.00,19.50,18.71,19.50,1114295
16-Nov-23,18.80,19.03,18.39,18.87,2205462
14-Nov-23,18.34,18.57,17.52,18.03,3787888
13-Nov-23,18.16,18.34,17.59,18.01,1852241
10-Nov-23,18.53,18.82,18.17,18.31,823204
09-Nov-23,17.61,19.37,17.61,18.31,1751715
08-Nov-23,17.37,17.50,16.60,17.42,1056252
07-Nov-23,16.66,17.44,16.55,17.43,557078
06-Nov-23,17.03,17.50,16.48,16.98,1563587
03-Nov-23,16.00,17.30,16.00,16.70,2907068
01-Nov-23,15.67,15.86,15.20,15.49,389981
31-Oct-23,14.82,16.00,14.82,16.00,1399317
30-Oct-23,13.95,14.90,13.95,14.77,864464
27-Oct-23,15.05,15.08,14.09,14.25,2214086
26-Oct-23,15.38,15.83,14.68,14.98,2103966
25-Oct-23,16.41,16.90,15.49,15.52,5955565
24-Oct-23,16.71,17.85,16.23,16.41,4854579
23-Oct-23,14.99,16.08,14.64,15.57,1779501
20-Oct-23,15.12,15.50,14.82,14.99,1352938
19-Oct-23,15.03,15.30,14.71,14.80,1799860
18-Oct-23,15.37,15.59,14.94,14.94,718181
17-Oct-23,14.95,15.91,14.95,15.91,2736159
16-Oct-23,15.31,16.02,14.88,15.10,1468633
13-Oct-23,15.36,15.36,14.69,14.96,1344333
11-Oct-23,16.14,16.14,15.33,15.68,1248404
10-Oct-23,16.06,16.62,15.92,16.13,2860275
09-Oct-23,15.99,16.49,15.86,16.49,3127149

*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