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
28/08/2025	-0,28%	-0,19	66,64	67,55	66,27	68,51	1M	1.893
27/08/2025	-0,07%	-0,05	66,83	67,30	66,48	67,74	1M	143
26/08/2025	0,87%	0,58	66,88	67,02	65,06	67,02	3M	180
25/08/2025	-4,09%	-2,83	66,30	69,79	66,20	69,79	5M	235
22/08/2025	5,00%	3,29	69,13	66,16	65,35	69,80	3M	583
21/08/2025	-1,38%	-0,92	65,84	66,28	65,50	66,70	1M	92
20/08/2025	0,56%	0,37	66,76	66,43	63,88	67,05	4M	209

19/08/2025	-4,36%	-3,03	66,39	70,25	66,30	70,48	6M	208
18/08/2025	0,61%	0,42	69,42	67,63	66,49	70,52	25M	615
15/08/2025	-2,87%	-2,04	69,00	70,94	67,99	70,94	3M	183
14/08/2025	0,37%	0,26	71,04	69,19	68,18	71,04	2M	733
13/08/2025	1,40%	0,98	70,78	70,43	69,34	74,30	25M	660
12/08/2025	-0,33%	-0,23	69,80	70,42	68,14	71,61	19M	335
11/08/2025	4,13%	2,78	70,03	68,87	68,87	72,73	6M	415
08/08/2025	-0,37%	-0,25	67,25	67,56	65,42	68,00	5M	224
07/08/2025	1,28%	0,85	67,50	68,12	66,98	69,45	8M	311
06/08/2025	2,00%	1,31	66,65	65,00	64,39	66,65	3M	850
05/08/2025	-6,47%	-4,52	65,34	67,20	65,34	68,59	3M	420
04/08/2025	0,09%	0,06	69,86	70,67	68,50	71,20	3M	251
01/08/2025	-18,98%	-16,35	69,80	74,88	69,15	75,00	17M	1.021
31/07/2025	1,95%	1,65	86,15	85,56	84,61	87,16	4M	282
30/07/2025	1,34%	1,12	84,50	83,46	83,30	86,50	4M	300
29/07/2025	-2,11%	-1,80	83,38	85,31	81,52	86,20	4M	383
28/07/2025	-2,32%	-2,02	85,18	87,83	83,97	88,30	5M	307
25/07/2025	-0,56%	-0,49	87,20	86,97	85,61	88,28	2M	3.760
24/07/2025	0,10%	0,09	87,69	87,60	86,80	89,41	2M	217
23/07/2025	-2,44%	-2,19	87,60	89,80	85,67	89,80	3M	235
22/07/2025	-3,01%	-2,79	89,79	94,16	88,00	94,16	3M	244
21/07/2025	-0,75%	-0,70	92,58	94,77	92,48	96,80	7M	332
18/07/2025	2,64%	2,40	93,28	91,80	90,69	98,24	9M	1.101
17/07/2025	2,34%	2,08	90,88	89,48	88,16	92,78	4M	732
16/07/2025	2,75%	2,38	88,80	87,62	87,37	90,16	6M	275
15/07/2025	-0,68%	-0,59	86,42	86,94	83,02	88,90	8M	465
14/07/2025	0,02%	0,02	87,01	87,55	86,55	88,62	4M	359
11/07/2025	1,15%	0,99	86,99	87,39	84,35	88,18	5M	5.589
10/07/2025	4,62%	3,80	86,00	83,89	82,11	86,08	5M	297
09/07/2025	7,61%	5,81	82,20	78,28	77,38	82,20	9M	377
08/07/2025	-1,43%	-1,11	76,39	78,78	76,25	80,62	4M	602
07/07/2025	2,51%	1,90	77,50	75,60	75,60	79,21	2M	688
04/07/2025	-1,31%	-1,00	75,60	77,54	75,60	77,74	1M	68
03/07/2025	0,10%	0,08	76,60	76,26	75,66	77,30	3M	116
02/07/2025	4,58%	3,35	76,52	73,70	73,70	77,40	5M	396
01/07/2025	-5,28%	-4,08	73,17	76,00	73,00	76,74	3M	240
27/06/2025	-6,34%	-5,23	77,25	80,83	75,90	81,59	9M	1.201
26/06/2025	5,46%	4,27	82,48	78,87	77,99	83,78	14M	1.226
25/06/2025	3,77%	2,84	78,21	80,00	76,46	81,60	22M	563
24/06/2025	12,07%	8,12	75,37	68,34	68,34	76,80	9M	1.125
23/06/2025	-0,10%	-0,07	67,25	66,82	65,28	69,12	7M	581
20/06/2025	3,57%	2,32	67,32	66,68	65,64	68,30	5M	400
18/06/2025	17,10%	9,49	65,00	56,28	55,70	65,75	16M	580
17/06/2025	-2,63%	-1,50	55,51	55,93	54,70	56,78	2M	148
16/06/2025	6,10%	3,28	57,01	55,00	54,66	57,84	4M	176
13/06/2025	0,77%	0,41	53,73	52,82	52,33	53,74	962K	74
12/06/2025	-4,48%	-2,50	53,32	54,70	53,07	54,91	2M	167
11/06/2025	-2,24%	-1,28	55,82	57,10	55,24	57,66	2M	92
10/06/2025	-1,21%	-0,70	57,10	57,52	56,14	58,18	2M	103
09/06/2025	1,39%	0,79	57,80	57,44	56,31	57,80	2M	117
06/06/2025	4,95%	2,69	57,01	54,46	54,46	57,04	1M	82
05/06/2025	-5,37%	-3,08	54,32	58,45	53,82	59,14	2M	159
04/06/2025	-1,37%	-0,80	57,40	58,87	57,40	58,96	465K	53
03/06/2025	4,49%	2,50	58,20	56,50	56,11	58,70	3M	146
02/06/2025	-1,24%	-0,70	55,70	56,40	55,13	56,56	790K	522
30/05/2025	0,27%	0,15	56,40	56,25	55,80	57,08	4M	1.007
29/05/2025	-4,32%	-2,54	56,25	58,60	55,80	58,60	2M	241
28/05/2025	-3,24%	-1,97	58,79	60,38	57,79	60,57	2M	167
27/05/2025	1,27%	0,76	60,76	60,94	59,70	61,05	2M	222
26/05/2025	1,61%	0,95	60,00	58,70	58,70	61,31	737K	150
23/05/2025	-4,14%	-2,55	59,05	60,90	59,01	61,21	3M	155
22/05/2025	5,84%	3,40	61,60	60,14	59,36	62,55	13M	300
21/05/2025	-1,41%	-0,83	58,20	57,84	57,84	61,14	19M	443
20/05/2025	-0,79%	-0,47	59,03	60,46	58,50	60,46	2M	132
19/05/2025	-1,91%	-1,16	59,50	60,66	58,60	60,66	3M	133
16/05/2025	9,73%	5,38	60,66	56,06	56,06	61,20	21M	593
15/05/2025	-7,17%	-4,27	55,28	59,55	54,38	59,55	34M	767
14/05/2025	3,21%	1,85	59,55	57,12	56,83	59,55	5M	276
13/05/2025	24,09%	11,20	57,70	51,83	51,82	58,18	9M	773
12/05/2025	4,00%	1,79	46,50	46,90	46,50	48,50	9M	390
09/05/2025	-6,35%	-3,03	44,71	46,08	44,71	48,33	11M	399
08/05/2025	5,06%	2,30	47,74	47,02	46,09	47,74	17M	477
07/05/2025	1,29%	0,58	45,44	44,86	44,77	45,86	728K	88
06/05/2025	-1,84%	-0,84	44,86	44,92	44,41	45,33	1M	106
05/05/2025	-1,61%	-0,75	45,70	45,28	44,98	46,15	2M	1.057
02/05/2025	1,62%	0,74	46,45	46,52	45,48	47,00	2M	889
30/04/2025	-1,19%	-0,55	45,71	45,33	44,50	45,83	2M	1.673
29/04/2025	0,43%	0,20	46,26	46,47	46,04	46,72	3M	133
28/04/2025	-3,62%	-1,73	46,06	47,43	44,81	47,43	2M	196
25/04/2025	4,12%	1,89	47,79	46,80	46,53	47,94	2M	147
24/04/2025	3,61%	1,60	45,90	43,43	43,43	46,38	2M	257
23/04/2025	1,16%	0,51	44,30	44,72	43,62	45,24	5M	952
22/04/2025	8,80%	3,54	43,79	41,04	41,04	44,29	5M	642
17/04/2025	0,62%	0,25	40,25	40,69	40,25	41,18	1M	78
16/04/2025	-0,99%	-0,40	40,00	40,42	39,56	40,92	3M	2.379
15/04/2025	-1,46%	-0,60	40,40	41,74	40,40	42,10	2M	87
14/04/2025	-0,10%	-0,04	41,00	42,29	40,50	42,55	3M	153
11/04/2025	3,38%	1,34	41,04	40,18	39,63	41,65	4M	165
10/04/2025	-3,43%	-1,41	39,70	41,11	37,83	41,11	10M	295
09/04/2025	14,80%	5,30	41,11	36,60	36,56	43,00	11M	417
08/04/2025	-3,06%	-1,13	35,81	38,16	35,28	39,52	10M	976
07/04/2025	-2,02%	-0,76	36,94	35,97	33,76	38,87	23M	842
04/04/2025	-1,41%	-0,54	37,70	37,70	34,25	38,36	10M	308
03/04/2025	-8,95%	-3,76	38,24	38,18	36,86	38,62	18M	675
02/04/2025	5,47%	2,18	42,00	39,10	38,55	42,00	5M	1.816
01/04/2025	1,84%	0,72	39,82	39,15	38,64	40,09	2M	822
31/03/2025	-2,45%	-0,98	39,10	39,40	37,76	39,51	3M	201
28/03/2025	-9,63%	-4,27	40,08	43,13	39,95	43,13	3M	360
27/03/2025	0,11%	0,05	44,35	44,56	43,14	44,94	908K	111
26/03/2025	-5,74%	-2,70	44,30	46,80	44,13	47,00	2M	242
25/03/2025	1,18%	0,55	47,00	46,40	45,30	47,02	3M	492
24/03/2025	7,82%	3,37	46,45	45,50	44,94	46,54	3M	349
21/03/2025	1,01%	0,43	43,08	42,85	42,22	43,30	804K	172
20/03/2025	-2,29%	-1,00	42,65	42,70	42,11	43,88	2M	215
19/03/2025	4,80%	2,00	43,65	41,86	41,69	43,66	3M	749
18/03/2025	-2,73%	-1,17	41,65	43,25	40,65	43,25	4M	263
17/03/2025	1,83%	0,77	42,82	41,80	41,40	43,78	2M	175
14/03/2025	1,11%	0,46	42,05	41,99	41,21	42,74	4M	326
13/03/2025	-7,21%	-3,23	41,59	44,82	41,20	44,82	4M	505
12/03/2025	-0,49%	-0,22	44,82	46,30	42,86	46,34	4M	222
11/03/2025	8,01%	3,34	45,04	42,63	42,63	45,35	6M	492
10/03/2025	-16,80%	-8,42	41,70	47,89	41,50	47,89	6M	424
07/03/2025	1,99%	0,98	50,12	49,56	47,98	51,32	3M	532
06/03/2025	-4,30%	-2,21	49,14	50,97	49,14	51,98	1M	125
05/03/2025	1,99%	1,00	51,35	50,67	48,32	51,35	1M	1.600
28/02/2025	3,71%	1,80	50,35	47,29	47,04	50,61	1M	159
27/02/2025	-0,84%	-0,41	48,55	49,09	48,50	51,36	1M	1.150
26/02/2025	0,84%	0,41	48,96	49,50	48,38	50,36	3M	278
25/02/2025	-6,58%	-3,42	48,55	50,06	47,33	51,10	6M	459
24/02/2025	-3,49%	-1,88	51,97	56,36	51,34	56,36	4M	257
21/02/2025	-8,28%	-4,86	53,85	59,83	53,85	61,72	5M	346
20/02/2025	0,03%	0,02	58,71	59,23	57,02	59,81	2M	200
19/02/2025	-2,67%	-1,61	58,69	61,02	58,69	61,55	4M	354
18/02/2025	-0,38%	-0,23	60,30	62,45	59,26	63,64	21M	560
17/02/2025	-3,77%	-2,37	60,53	65,30	60,06	65,30	5M	2.230
14/02/2025	-10,08%	-7,05	62,90	67,04	62,82	67,26	12M	1.572
13/02/2025	-	-	69,95	63,50	63,50	69,95	46M	1.010

Date,Open,High,Low,Close,Volume
28-Aug-25,67.55,68.51,66.27,66.64,1267364
27-Aug-25,67.30,67.74,66.48,66.83,1400399
26-Aug-25,67.02,67.02,65.06,66.88,2876711
25-Aug-25,69.79,69.79,66.20,66.30,4828801
22-Aug-25,66.16,69.80,65.35,69.13,2840401
21-Aug-25,66.28,66.70,65.50,65.84,1106260
20-Aug-25,66.43,67.05,63.88,66.76,3727865
19-Aug-25,70.25,70.48,66.30,66.39,5828293
18-Aug-25,67.63,70.52,66.49,69.42,24723530
15-Aug-25,70.94,70.94,67.99,69.00,3341783
14-Aug-25,69.19,71.04,68.18,71.04,2444614
13-Aug-25,70.43,74.30,69.34,70.78,24673984
12-Aug-25,70.42,71.61,68.14,69.80,18923464
11-Aug-25,68.87,72.73,68.87,70.03,6146854
08-Aug-25,67.56,68.00,65.42,67.25,4633690
07-Aug-25,68.12,69.45,66.98,67.50,7617230
06-Aug-25,65.00,66.65,64.39,66.65,2829263
05-Aug-25,67.20,68.59,65.34,65.34,3136076
04-Aug-25,70.67,71.20,68.50,69.86,2873834
01-Aug-25,74.88,75.00,69.15,69.80,17256461
31-Jul-25,85.56,87.16,84.61,86.15,4286390
30-Jul-25,83.46,86.50,83.30,84.50,4100219
29-Jul-25,85.31,86.20,81.52,83.38,3589614
28-Jul-25,87.83,88.30,83.97,85.18,4980496
25-Jul-25,86.97,88.28,85.61,87.20,2466285
24-Jul-25,87.60,89.41,86.80,87.69,2067225
23-Jul-25,89.80,89.80,85.67,87.60,3391147
22-Jul-25,94.16,94.16,88.00,89.79,3271687
21-Jul-25,94.77,96.80,92.48,92.58,6967270
18-Jul-25,91.80,98.24,90.69,93.28,8616662
17-Jul-25,89.48,92.78,88.16,90.88,3710411
16-Jul-25,87.62,90.16,87.37,88.80,5704910
15-Jul-25,86.94,88.90,83.02,86.42,7766222
14-Jul-25,87.55,88.62,86.55,87.01,4024978
11-Jul-25,87.39,88.18,84.35,86.99,5272086
10-Jul-25,83.89,86.08,82.11,86.00,5107865
09-Jul-25,78.28,82.20,77.38,82.20,8526858
08-Jul-25,78.78,80.62,76.25,76.39,3511968
07-Jul-25,75.60,79.21,75.60,77.50,2225238
04-Jul-25,77.54,77.74,75.60,75.60,1210403
03-Jul-25,76.26,77.30,75.66,76.60,3207923
02-Jul-25,73.70,77.40,73.70,76.52,4864709
01-Jul-25,76.00,76.74,73.00,73.17,3304021
27-Jun-25,80.83,81.59,75.90,77.25,8977483
26-Jun-25,78.87,83.78,77.99,82.48,13566317
25-Jun-25,80.00,81.60,76.46,78.21,21719024
24-Jun-25,68.34,76.80,68.34,75.37,8799437
23-Jun-25,66.82,69.12,65.28,67.25,7039340
20-Jun-25,66.68,68.30,65.64,67.32,4786807
18-Jun-25,56.28,65.75,55.70,65.00,16446695
17-Jun-25,55.93,56.78,54.70,55.51,2071591
16-Jun-25,55.00,57.84,54.66,57.01,4100877
13-Jun-25,52.82,53.74,52.33,53.73,961929
12-Jun-25,54.70,54.91,53.07,53.32,2106614
11-Jun-25,57.10,57.66,55.24,55.82,1618055
10-Jun-25,57.52,58.18,56.14,57.10,1613263
09-Jun-25,57.44,57.80,56.31,57.80,2100873
06-Jun-25,54.46,57.04,54.46,57.01,1257148
05-Jun-25,58.45,59.14,53.82,54.32,2416545
04-Jun-25,58.87,58.96,57.40,57.40,465424
03-Jun-25,56.50,58.70,56.11,58.20,2697505
02-Jun-25,56.40,56.56,55.13,55.70,789943
30-May-25,56.25,57.08,55.80,56.40,3526552
29-May-25,58.60,58.60,55.80,56.25,2401218
28-May-25,60.38,60.57,57.79,58.79,2009465
27-May-25,60.94,61.05,59.70,60.76,2021587
26-May-25,58.70,61.31,58.70,60.00,736912
23-May-25,60.90,61.21,59.01,59.05,3134459
22-May-25,60.14,62.55,59.36,61.60,13030539
21-May-25,57.84,61.14,57.84,58.20,19208080
20-May-25,60.46,60.46,58.50,59.03,1734152
19-May-25,60.66,60.66,58.60,59.50,3156580
16-May-25,56.06,61.20,56.06,60.66,21090549
15-May-25,59.55,59.55,54.38,55.28,34422736
14-May-25,57.12,59.55,56.83,59.55,5390804
13-May-25,51.83,58.18,51.82,57.70,8622482
12-May-25,46.90,48.50,46.50,46.50,8595685
09-May-25,46.08,48.33,44.71,44.71,11323725
08-May-25,47.02,47.74,46.09,47.74,16572702
07-May-25,44.86,45.86,44.77,45.44,728123
06-May-25,44.92,45.33,44.41,44.86,1060932
05-May-25,45.28,46.15,44.98,45.70,1593187
02-May-25,46.52,47.00,45.48,46.45,2126106
30-Apr-25,45.33,45.83,44.50,45.71,2287063
29-Apr-25,46.47,46.72,46.04,46.26,3475067
28-Apr-25,47.43,47.43,44.81,46.06,2131274
25-Apr-25,46.80,47.94,46.53,47.79,2065861
24-Apr-25,43.43,46.38,43.43,45.90,1631608
23-Apr-25,44.72,45.24,43.62,44.30,5023248
22-Apr-25,41.04,44.29,41.04,43.79,4566453
17-Apr-25,40.69,41.18,40.25,40.25,1394801
16-Apr-25,40.42,40.92,39.56,40.00,2924738
15-Apr-25,41.74,42.10,40.40,40.40,1543841
14-Apr-25,42.29,42.55,40.50,41.00,3398864
11-Apr-25,40.18,41.65,39.63,41.04,4227536
10-Apr-25,41.11,41.11,37.83,39.70,9717221
09-Apr-25,36.60,43.00,36.56,41.11,10939986
08-Apr-25,38.16,39.52,35.28,35.81,9847896
07-Apr-25,35.97,38.87,33.76,36.94,22616764
04-Apr-25,37.70,38.36,34.25,37.70,10225060
03-Apr-25,38.18,38.62,36.86,38.24,18099199
02-Apr-25,39.10,42.00,38.55,42.00,5228177
01-Apr-25,39.15,40.09,38.64,39.82,1513326
31-Mar-25,39.40,39.51,37.76,39.10,2513927
28-Mar-25,43.13,43.13,39.95,40.08,3038719
27-Mar-25,44.56,44.94,43.14,44.35,907629
26-Mar-25,46.80,47.00,44.13,44.30,1940123
25-Mar-25,46.40,47.02,45.30,47.00,3082145
24-Mar-25,45.50,46.54,44.94,46.45,2962779
21-Mar-25,42.85,43.30,42.22,43.08,803889
20-Mar-25,42.70,43.88,42.11,42.65,1506408
19-Mar-25,41.86,43.66,41.69,43.65,3271235
18-Mar-25,43.25,43.25,40.65,41.65,4127546
17-Mar-25,41.80,43.78,41.40,42.82,1569210
14-Mar-25,41.99,42.74,41.21,42.05,3750713
13-Mar-25,44.82,44.82,41.20,41.59,4397968
12-Mar-25,46.30,46.34,42.86,44.82,4070587
11-Mar-25,42.63,45.35,42.63,45.04,5758847
10-Mar-25,47.89,47.89,41.50,41.70,6308782
07-Mar-25,49.56,51.32,47.98,50.12,3068341
06-Mar-25,50.97,51.98,49.14,49.14,1127475
05-Mar-25,50.67,51.35,48.32,51.35,1078664
28-Feb-25,47.29,50.61,47.04,50.35,1279073
27-Feb-25,49.09,51.36,48.50,48.55,1265093
26-Feb-25,49.50,50.36,48.38,48.96,2590840
25-Feb-25,50.06,51.10,47.33,48.55,6201060
24-Feb-25,56.36,56.36,51.34,51.97,4145220
21-Feb-25,59.83,61.72,53.85,53.85,5358493
20-Feb-25,59.23,59.81,57.02,58.71,2388027
19-Feb-25,61.02,61.55,58.69,58.69,4288989
18-Feb-25,62.45,63.64,59.26,60.30,20870942
17-Feb-25,65.30,65.30,60.06,60.53,4895548
14-Feb-25,67.04,67.26,62.82,62.90,11967646
13-Feb-25,63.50,69.95,63.50,69.95,46420639

*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