Cotação atual, histórico e gráfico do papel: C2OL34

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 C2OL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	5,00%	2,00	42,00	41,00	41,00	42,24	9K	8
25/04/2024	-4,12%	-1,72	40,00	40,88	40,00	40,92	764	7
24/04/2024	-1,14%	-0,48	41,72	41,76	41,48	41,76	791	4
23/04/2024	-1,95%	-0,84	42,20	43,04	41,88	43,04	4K	7
22/04/2024	1,13%	0,48	43,04	43,04	43,04	43,16	387	5
19/04/2024	-0,93%	-0,40	42,56	42,60	42,48	42,80	468	5
18/04/2024	-2,01%	-0,88	42,96	43,60	42,96	43,60	347	3
17/04/2024	-0,45%	-0,20	43,84	43,72	43,72	43,84	437	3
16/04/2024	0,09%	0,04	44,04	44,16	43,76	44,16	263	3
15/04/2024	-1,01%	-0,45	44,00	45,04	44,00	45,04	398	4
12/04/2024	-2,09%	-0,95	44,45	45,40	44,25	45,40	447	7
11/04/2024	0,00%	0,00	45,40	47,20	45,04	47,20	3K	5
10/04/2024	-3,20%	-1,50	45,40	47,20	45,40	47,20	322	5
09/04/2024	2,07%	0,95	46,90	46,90	46,90	46,90	93	1
08/04/2024	0,55%	0,25	45,95	46,45	45,45	46,45	255K	5
05/04/2024	-1,59%	-0,74	45,70	47,55	45,70	47,55	5K	5
04/04/2024	3,89%	1,74	46,44	44,79	44,79	46,44	732	6
03/04/2024	0,97%	0,43	44,70	44,28	44,27	44,70	4K	5
02/04/2024	3,05%	1,31	44,27	43,68	43,68	44,28	11K	10
01/04/2024	0,75%	0,32	42,96	42,76	42,76	43,12	2K	4
28/03/2024	-2,67%	-1,17	42,64	37,88	37,88	43,23	57K	25
27/03/2024	-0,18%	-0,08	43,81	44,20	43,57	45,28	61K	32
26/03/2024	1,97%	0,85	43,89	43,04	43,04	43,93	53K	10
25/03/2024	-0,37%	-0,16	43,04	43,84	43,00	44,00	4K	13
22/03/2024	1,34%	0,57	43,20	44,99	42,88	44,99	16K	20
21/03/2024	2,38%	0,99	42,63	42,12	42,12	42,64	11K	11
20/03/2024	-1,79%	-0,76	41,64	41,60	41,60	41,68	291	3
19/03/2024	1,34%	0,56	42,40	42,40	42,40	42,40	84	1
18/03/2024	2,75%	1,12	41,84	41,96	41,08	41,96	1K	6
15/03/2024	0,59%	0,24	40,72	40,48	40,48	40,80	649	4
14/03/2024	-0,59%	-0,24	40,48	40,67	40,48	40,68	3K	4
13/03/2024	-0,68%	-0,28	40,72	40,67	40,62	40,72	2K	3
12/03/2024	1,18%	0,48	41,00	41,00	41,00	41,00	123	1
11/03/2024	-0,49%	-0,20	40,52	40,76	40,52	40,76	81	2
08/03/2024	-1,26%	-0,52	40,72	43,08	40,72	43,08	27K	4
07/03/2024	0,19%	0,08	41,24	41,28	41,16	41,48	576	4
06/03/2024	0,37%	0,15	41,16	41,36	41,16	41,36	123	3
05/03/2024	1,61%	0,65	41,01	40,76	40,76	41,01	81	2
04/03/2024	-0,49%	-0,20	40,36	40,84	40,36	40,84	242	2
01/03/2024	0,00%	0,00	40,56	39,99	38,44	40,56	426	3
29/02/2024	0,70%	0,28	40,56	40,28	40,28	40,56	2K	4
28/02/2024	-0,30%	-0,12	40,28	40,64	40,28	40,64	282	2
27/02/2024	-2,51%	-1,04	40,40	40,71	40,40	40,71	121	3
26/02/2024	-0,19%	-0,08	41,44	41,28	41,28	41,52	3K	4
23/02/2024	2,27%	0,92	41,52	38,56	38,56	41,52	635	6
22/02/2024	2,94%	1,16	40,60	39,24	39,24	40,60	119	2
21/02/2024	2,71%	1,04	39,44	39,44	39,44	39,44	157	2
20/02/2024	-1,56%	-0,61	38,40	38,75	37,88	38,75	2K	8
19/02/2024	-1,39%	-0,55	39,01	39,69	39,01	39,69	237	2
16/02/2024	0,38%	0,15	39,56	39,24	39,24	39,68	3K	4
15/02/2024	0,43%	0,17	39,41	39,24	39,24	39,41	393	6
14/02/2024	0,72%	0,28	39,24	39,00	39,00	39,24	234	5
09/02/2024	-0,31%	-0,12	38,96	39,00	38,96	39,00	818	2
08/02/2024	0,00%	0,00	39,08	39,80	39,08	39,80	867	3
07/02/2024	-0,31%	-0,12	39,08	44,68	39,00	44,68	6K	10
06/02/2024	-0,61%	-0,24	39,20	39,84	39,20	39,84	1K	4
05/02/2024	0,31%	0,12	39,44	36,36	36,36	39,64	5K	11
02/02/2024	-0,81%	-0,32	39,32	41,88	39,32	41,88	2K	5
01/02/2024	1,33%	0,52	39,64	39,44	39,44	39,68	434	4
31/01/2024	-1,01%	-0,40	39,12	41,50	35,69	41,50	3K	11
30/01/2024	1,02%	0,40	39,52	39,44	39,20	39,76	2K	9
29/01/2024	1,45%	0,56	39,12	41,11	38,00	41,16	3K	9
26/01/2024	0,16%	0,06	38,56	38,56	38,56	38,56	38	1
25/01/2024	-0,67%	-0,26	38,50	38,50	38,50	38,50	38	1
24/01/2024	-0,39%	-0,15	38,76	38,68	38,68	38,84	3K	5
23/01/2024	-0,84%	-0,33	38,91	38,91	38,91	38,91	38	1
22/01/2024	-0,71%	-0,28	39,24	40,99	39,04	41,50	1K	8
19/01/2024	0,74%	0,29	39,52	39,30	39,30	39,52	157	3
18/01/2024	0,80%	0,31	39,23	39,28	39,12	39,28	117	3
17/01/2024	1,09%	0,42	38,92	38,00	38,00	38,92	1K	3
16/01/2024	-1,53%	-0,60	38,50	38,92	38,50	39,00	193	4
15/01/2024	0,15%	0,06	39,10	39,99	39,10	39,99	670	4
12/01/2024	-6,06%	-2,52	39,04	40,60	38,50	40,60	2K	10
11/01/2024	2,97%	1,20	41,56	41,56	41,56	41,56	2K	1
10/01/2024	0,40%	0,16	40,36	41,64	40,36	41,64	2K	3
09/01/2024	0,50%	0,20	40,20	39,72	39,72	40,20	437	2
08/01/2024	-1,38%	-0,56	40,00	40,56	40,00	41,80	1K	8
05/01/2024	2,97%	1,17	40,56	40,40	40,40	40,56	323	2
04/01/2024	1,63%	0,63	39,39	39,39	39,39	39,39	39	1
03/01/2024	1,55%	0,59	38,76	38,44	38,44	39,00	4K	7
02/01/2024	2,06%	0,77	38,17	37,60	37,60	38,52	304	7
28/12/2023	0,00%	0,00	37,40	37,30	37,30	37,56	373	4
27/12/2023	-1,27%	-0,48	37,40	36,39	36,39	37,60	298	3
26/12/2023	0,50%	0,19	37,88	36,92	36,92	37,94	2K	5
22/12/2023	4,00%	1,45	37,69	36,98	36,89	37,69	148	4
21/12/2023	-0,08%	-0,03	36,24	36,27	35,92	36,27	7K	5
20/12/2023	1,88%	0,67	36,27	35,76	35,76	36,27	108	2
19/12/2023	-0,56%	-0,20	35,60	35,08	35,08	35,72	851	6
18/12/2023	-2,08%	-0,76	35,80	36,83	35,80	37,00	664	3
15/12/2023	1,56%	0,56	36,56	36,39	36,32	36,60	872	4
14/12/2023	1,41%	0,50	36,00	35,50	35,50	36,00	645	2
13/12/2023	1,92%	0,67	35,50	36,08	35,00	36,64	5K	10
12/12/2023	0,61%	0,21	34,83	35,19	33,60	35,52	2K	8
11/12/2023	-0,17%	-0,06	34,62	35,00	34,62	35,00	629	5
08/12/2023	0,09%	0,03	34,68	34,56	34,49	34,68	380	3
06/12/2023	0,09%	0,03	34,65	34,65	34,65	34,65	34	1
05/12/2023	-0,35%	-0,12	34,62	35,00	34,62	35,00	1K	6
04/12/2023	1,40%	0,48	34,74	34,44	34,44	34,89	34K	4
01/12/2023	0,35%	0,12	34,26	35,00	34,17	35,00	4K	6
30/11/2023	-0,18%	-0,06	34,14	34,32	34,14	34,32	4K	2
29/11/2023	-0,52%	-0,18	34,20	34,44	34,05	34,44	513	5
28/11/2023	-0,20%	-0,07	34,38	34,71	34,38	34,71	725	3
27/11/2023	0,38%	0,13	34,45	34,45	34,45	34,45	34	1
24/11/2023	3,22%	1,07	34,32	34,32	34,32	34,32	171	1
22/11/2023	-2,09%	-0,71	33,25	33,27	33,25	33,27	133	2
21/11/2023	0,80%	0,27	33,96	33,68	33,68	34,50	171	3
20/11/2023	0,15%	0,05	33,69	34,50	33,69	34,50	68	2
17/11/2023	1,66%	0,55	33,64	34,50	33,42	34,50	1K	37
16/11/2023	0,00%	0,00	33,09	33,30	33,09	33,30	1K	4
14/11/2023	0,00%	0,00	33,09	33,09	33,09	33,09	33	1
13/11/2023	-0,78%	-0,26	33,09	33,09	33,09	33,09	99	1
10/11/2023	1,24%	0,41	33,35	33,54	33,35	33,54	233	2
09/11/2023	0,64%	0,21	32,94	34,55	32,84	34,55	5K	7
08/11/2023	-0,82%	-0,27	32,73	32,73	32,73	32,73	163	1
06/11/2023	-0,63%	-0,21	33,00	34,65	33,00	34,65	403	3
03/11/2023	1,84%	0,60	33,21	33,21	33,21	33,21	66	1
01/11/2023	2,55%	0,81	32,61	33,21	32,61	33,21	65	2
31/10/2023	-3,37%	-1,11	31,80	32,91	31,80	32,91	1K	5
30/10/2023	2,62%	0,84	32,91	32,42	32,42	32,91	460	3
27/10/2023	1,04%	0,33	32,07	32,00	31,90	32,13	383	8
26/10/2023	0,57%	0,18	31,74	31,86	31,74	31,86	286	3
25/10/2023	0,00%	0,00	31,56	31,56	31,56	31,56	315	1
24/10/2023	-0,72%	-0,23	31,56	32,02	31,50	32,02	2K	8
23/10/2023	-2,15%	-0,70	31,79	37,35	31,79	37,35	2K	13
20/10/2023	0,65%	0,21	32,49	32,13	32,13	32,49	64	2
19/10/2023	0,28%	0,09	32,28	32,07	32,07	32,28	20K	3
18/10/2023	2,35%	0,74	32,19	32,85	32,19	32,85	325	4
16/10/2023	-1,66%	-0,53	31,45	32,62	31,45	32,62	9K	20
13/10/2023	-1,45%	-0,47	31,98	32,97	31,98	32,97	931	6
11/10/2023	-1,31%	-0,43	32,45	32,88	32,07	32,88	710	6
10/10/2023	1,58%	0,51	32,88	33,50	32,40	33,50	456	3
09/10/2023	-0,55%	-0,18	32,37	32,37	32,37	32,37	32	1
06/10/2023	2,52%	0,80	32,55	31,83	31,83	32,58	321	3
05/10/2023	-	-	31,75	31,60	31,60	31,75	727	4

Date,Open,High,Low,Close,Volume
26-Apr-24,41.00,42.24,41.00,42.00,8958
25-Apr-24,40.88,40.92,40.00,40.00,764
24-Apr-24,41.76,41.76,41.48,41.72,791
23-Apr-24,43.04,43.04,41.88,42.20,3762
22-Apr-24,43.04,43.16,43.04,43.04,387
19-Apr-24,42.60,42.80,42.48,42.56,468
18-Apr-24,43.60,43.60,42.96,42.96,347
17-Apr-24,43.72,43.84,43.72,43.84,437
16-Apr-24,44.16,44.16,43.76,44.04,263
15-Apr-24,45.04,45.04,44.00,44.00,398
12-Apr-24,45.40,45.40,44.25,44.45,447
11-Apr-24,47.20,47.20,45.04,45.40,2989
10-Apr-24,47.20,47.20,45.40,45.40,322
09-Apr-24,46.90,46.90,46.90,46.90,93
08-Apr-24,46.45,46.45,45.45,45.95,254863
05-Apr-24,47.55,47.55,45.70,45.70,5262
04-Apr-24,44.79,46.44,44.79,46.44,732
03-Apr-24,44.28,44.70,44.27,44.70,3610
02-Apr-24,43.68,44.28,43.68,44.27,11121
01-Apr-24,42.76,43.12,42.76,42.96,2237
28-Mar-24,37.88,43.23,37.88,42.64,57244
27-Mar-24,44.20,45.28,43.57,43.81,60899
26-Mar-24,43.04,43.93,43.04,43.89,52825
25-Mar-24,43.84,44.00,43.00,43.04,3702
22-Mar-24,44.99,44.99,42.88,43.20,16183
21-Mar-24,42.12,42.64,42.12,42.63,11374
20-Mar-24,41.60,41.68,41.60,41.64,291
19-Mar-24,42.40,42.40,42.40,42.40,84
18-Mar-24,41.96,41.96,41.08,41.84,1119
15-Mar-24,40.48,40.80,40.48,40.72,649
14-Mar-24,40.67,40.68,40.48,40.48,2928
13-Mar-24,40.67,40.72,40.62,40.72,1748
12-Mar-24,41.00,41.00,41.00,41.00,123
11-Mar-24,40.76,40.76,40.52,40.52,81
08-Mar-24,43.08,43.08,40.72,40.72,26556
07-Mar-24,41.28,41.48,41.16,41.24,576
06-Mar-24,41.36,41.36,41.16,41.16,123
05-Mar-24,40.76,41.01,40.76,41.01,81
04-Mar-24,40.84,40.84,40.36,40.36,242
01-Mar-24,39.99,40.56,38.44,40.56,426
29-Feb-24,40.28,40.56,40.28,40.56,1578
28-Feb-24,40.64,40.64,40.28,40.28,282
27-Feb-24,40.71,40.71,40.40,40.40,121
26-Feb-24,41.28,41.52,41.28,41.44,3139
23-Feb-24,38.56,41.52,38.56,41.52,635
22-Feb-24,39.24,40.60,39.24,40.60,119
21-Feb-24,39.44,39.44,39.44,39.44,157
20-Feb-24,38.75,38.75,37.88,38.40,1673
19-Feb-24,39.69,39.69,39.01,39.01,237
16-Feb-24,39.24,39.68,39.24,39.56,3296
15-Feb-24,39.24,39.41,39.24,39.41,393
14-Feb-24,39.00,39.24,39.00,39.24,234
09-Feb-24,39.00,39.00,38.96,38.96,818
08-Feb-24,39.80,39.80,39.08,39.08,867
07-Feb-24,44.68,44.68,39.00,39.08,5608
06-Feb-24,39.84,39.84,39.20,39.20,1020
05-Feb-24,36.36,39.64,36.36,39.44,4885
02-Feb-24,41.88,41.88,39.32,39.32,2456
01-Feb-24,39.44,39.68,39.44,39.64,434
31-Jan-24,41.50,41.50,35.69,39.12,3339
30-Jan-24,39.44,39.76,39.20,39.52,1622
29-Jan-24,41.11,41.16,38.00,39.12,3229
26-Jan-24,38.56,38.56,38.56,38.56,38
25-Jan-24,38.50,38.50,38.50,38.50,38
24-Jan-24,38.68,38.84,38.68,38.76,2598
23-Jan-24,38.91,38.91,38.91,38.91,38
22-Jan-24,40.99,41.50,39.04,39.24,1313
19-Jan-24,39.30,39.52,39.30,39.52,157
18-Jan-24,39.28,39.28,39.12,39.23,117
17-Jan-24,38.00,38.92,38.00,38.92,1141
16-Jan-24,38.92,39.00,38.50,38.50,193
15-Jan-24,39.99,39.99,39.10,39.10,670
12-Jan-24,40.60,40.60,38.50,39.04,1642
11-Jan-24,41.56,41.56,41.56,41.56,2078
10-Jan-24,41.64,41.64,40.36,40.36,1792
09-Jan-24,39.72,40.20,39.72,40.20,437
08-Jan-24,40.56,41.80,40.00,40.00,1255
05-Jan-24,40.40,40.56,40.40,40.56,323
04-Jan-24,39.39,39.39,39.39,39.39,39
03-Jan-24,38.44,39.00,38.44,38.76,4434
02-Jan-24,37.60,38.52,37.60,38.17,304
28-Dec-23,37.30,37.56,37.30,37.40,373
27-Dec-23,36.39,37.60,36.39,37.40,298
26-Dec-23,36.92,37.94,36.92,37.88,1930
22-Dec-23,36.98,37.69,36.89,37.69,148
21-Dec-23,36.27,36.27,35.92,36.24,7392
20-Dec-23,35.76,36.27,35.76,36.27,108
19-Dec-23,35.08,35.72,35.08,35.60,851
18-Dec-23,36.83,37.00,35.80,35.80,664
15-Dec-23,36.39,36.60,36.32,36.56,872
14-Dec-23,35.50,36.00,35.50,36.00,645
13-Dec-23,36.08,36.64,35.00,35.50,4991
12-Dec-23,35.19,35.52,33.60,34.83,1571
11-Dec-23,35.00,35.00,34.62,34.62,629
08-Dec-23,34.56,34.68,34.49,34.68,380
06-Dec-23,34.65,34.65,34.65,34.65,34
05-Dec-23,35.00,35.00,34.62,34.62,1322
04-Dec-23,34.44,34.89,34.44,34.74,34475
01-Dec-23,35.00,35.00,34.17,34.26,4386
30-Nov-23,34.32,34.32,34.14,34.14,3534
29-Nov-23,34.44,34.44,34.05,34.20,513
28-Nov-23,34.71,34.71,34.38,34.38,725
27-Nov-23,34.45,34.45,34.45,34.45,34
24-Nov-23,34.32,34.32,34.32,34.32,171
22-Nov-23,33.27,33.27,33.25,33.25,133
21-Nov-23,33.68,34.50,33.68,33.96,171
20-Nov-23,34.50,34.50,33.69,33.69,68
17-Nov-23,34.50,34.50,33.42,33.64,1312
16-Nov-23,33.30,33.30,33.09,33.09,1027
14-Nov-23,33.09,33.09,33.09,33.09,33
13-Nov-23,33.09,33.09,33.09,33.09,99
10-Nov-23,33.54,33.54,33.35,33.35,233
09-Nov-23,34.55,34.55,32.84,32.94,5291
08-Nov-23,32.73,32.73,32.73,32.73,163
06-Nov-23,34.65,34.65,33.00,33.00,403
03-Nov-23,33.21,33.21,33.21,33.21,66
01-Nov-23,33.21,33.21,32.61,32.61,65
31-Oct-23,32.91,32.91,31.80,31.80,1089
30-Oct-23,32.42,32.91,32.42,32.91,460
27-Oct-23,32.00,32.13,31.90,32.07,383
26-Oct-23,31.86,31.86,31.74,31.74,286
25-Oct-23,31.56,31.56,31.56,31.56,315
24-Oct-23,32.02,32.02,31.50,31.56,1548
23-Oct-23,37.35,37.35,31.79,31.79,1570
20-Oct-23,32.13,32.49,32.13,32.49,64
19-Oct-23,32.07,32.28,32.07,32.28,19624
18-Oct-23,32.85,32.85,32.19,32.19,325
16-Oct-23,32.62,32.62,31.45,31.45,8504
13-Oct-23,32.97,32.97,31.98,31.98,931
11-Oct-23,32.88,32.88,32.07,32.45,710
10-Oct-23,33.50,33.50,32.40,32.88,456
09-Oct-23,32.37,32.37,32.37,32.37,32
06-Oct-23,31.83,32.58,31.83,32.55,321
05-Oct-23,31.60,31.75,31.60,31.75,727

*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: C2OL34