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
23/01/2026	4,05%	4,21	108,10	102,70	102,70	108,29	17K	16
22/01/2026	-1,06%	-1,11	103,89	105,01	103,89	105,82	11K	16
21/01/2026	0,38%	0,40	105,00	104,60	104,60	107,00	21K	14
20/01/2026	3,52%	3,56	104,60	101,04	101,04	104,70	36K	14
19/01/2026	-0,94%	-0,96	101,04	100,05	100,05	102,45	3K	7
16/01/2026	3,03%	3,00	102,00	97,97	97,97	102,66	157K	20
15/01/2026	0,51%	0,50	99,00	99,50	99,00	100,68	45K	20

14/01/2026	0,47%	0,46	98,50	98,25	97,20	99,40	14K	31
13/01/2026	2,45%	2,34	98,04	93,40	93,40	98,40	18K	18
12/01/2026	1,37%	1,29	95,70	94,41	93,51	97,80	32K	43
09/01/2026	1,32%	1,23	94,41	94,14	93,96	94,50	1K	5
08/01/2026	2,40%	2,18	93,18	91,71	90,90	93,51	18K	13
07/01/2026	1,12%	1,01	91,00	91,00	90,10	91,80	5K	10
06/01/2026	-0,31%	-0,28	89,99	84,60	84,60	91,62	73K	17
05/01/2026	5,36%	4,59	90,27	85,95	85,95	90,45	36K	336
02/01/2026	-2,66%	-2,34	85,68	85,36	85,14	86,31	7K	12
30/12/2025	-3,17%	-2,88	88,02	89,97	87,75	89,97	17K	25
29/12/2025	0,40%	0,36	90,90	90,54	90,54	91,30	27K	11
26/12/2025	2,24%	1,98	90,54	89,90	89,28	90,54	6K	11
23/12/2025	1,03%	0,90	88,56	90,00	87,78	90,50	19K	39
22/12/2025	0,55%	0,48	87,66	88,06	83,80	99,90	221K	271
19/12/2025	2,61%	2,22	87,18	87,00	86,13	87,50	12K	16
18/12/2025	0,00%	0,00	84,96	85,81	83,95	87,00	27K	14
17/12/2025	-1,05%	-0,90	84,96	85,86	84,96	85,86	4K	10
16/12/2025	-0,42%	-0,36	85,86	87,50	85,14	87,50	30K	12
15/12/2025	-0,73%	-0,63	86,22	90,00	85,50	90,00	10K	18
12/12/2025	-0,10%	-0,09	86,85	86,94	86,31	86,95	18K	16
11/12/2025	-0,41%	-0,36	86,94	86,00	86,00	93,45	34K	30
10/12/2025	0,85%	0,74	87,30	88,00	84,00	89,00	41K	28
09/12/2025	1,60%	1,36	86,56	85,20	84,00	86,56	31K	35
08/12/2025	0,07%	0,06	85,20	81,50	81,50	85,20	7K	17
05/12/2025	0,00%	0,00	85,14	85,23	85,02	85,86	3K	10
04/12/2025	-0,42%	-0,36	85,14	83,50	83,50	86,90	4K	10
03/12/2025	0,23%	0,20	85,50	86,16	84,15	86,22	19K	11
02/12/2025	2,50%	2,08	85,30	88,18	83,70	88,18	33K	12
01/12/2025	-0,93%	-0,78	83,22	84,00	82,72	88,58	68K	507
28/11/2025	-0,02%	-0,02	84,00	84,02	83,45	85,00	19K	15
27/11/2025	0,02%	0,02	84,02	84,04	83,00	84,04	2K	9
26/11/2025	3,72%	3,01	84,00	80,99	80,99	84,00	23K	27
25/11/2025	-1,04%	-0,85	80,99	80,00	79,98	81,44	5K	18
24/11/2025	-0,68%	-0,56	81,84	80,00	80,00	83,40	30K	17
21/11/2025	-1,55%	-1,30	82,40	83,70	81,88	83,70	17K	16
19/11/2025	-0,36%	-0,30	83,70	82,24	82,24	84,48	72K	12
18/11/2025	0,00%	0,00	84,00	83,60	83,04	84,20	62K	7
17/11/2025	0,37%	0,31	84,00	83,69	83,22	84,56	101K	20
14/11/2025	0,83%	0,69	83,69	88,00	82,17	88,00	54K	13
13/11/2025	-1,94%	-1,64	83,00	85,00	82,24	99,96	84K	78
12/11/2025	-0,09%	-0,08	84,64	84,90	84,10	84,90	36K	12
11/11/2025	-0,56%	-0,48	84,72	85,20	84,40	88,08	16K	16
10/11/2025	2,11%	1,76	85,20	82,32	82,32	85,20	6K	11
07/11/2025	3,05%	2,47	83,44	81,00	81,00	83,44	193K	14
06/11/2025	1,21%	0,97	80,97	80,24	80,08	81,00	2K	8
05/11/2025	2,25%	1,76	80,00	78,69	78,69	81,83	7K	13
04/11/2025	0,93%	0,72	78,24	77,89	76,16	78,29	13K	32
03/11/2025	-0,23%	-0,18	77,52	78,48	74,98	78,69	66K	597
31/10/2025	-0,18%	-0,14	77,70	79,43	74,98	79,43	24K	14
30/10/2025	1,24%	0,95	77,84	77,12	76,88	78,88	30K	22
29/10/2025	1,71%	1,29	76,89	77,15	76,44	77,15	249K	28
28/10/2025	-0,74%	-0,56	75,60	75,84	75,44	76,80	23K	11
27/10/2025	-0,10%	-0,08	76,16	76,23	75,60	76,40	7K	14
24/10/2025	1,60%	1,20	76,24	72,16	72,16	76,30	9K	20
23/10/2025	2,49%	1,82	75,04	74,13	73,74	75,11	1K	7
22/10/2025	0,37%	0,27	73,22	73,71	72,50	74,00	82K	22
21/10/2025	-2,89%	-2,17	72,95	74,94	72,95	74,97	81K	22
20/10/2025	-2,31%	-1,78	75,12	77,21	74,40	77,21	32K	19
17/10/2025	0,76%	0,58	76,90	76,88	76,88	77,52	8K	12
16/10/2025	0,77%	0,58	76,32	77,00	74,98	77,00	11K	19
15/10/2025	1,58%	1,18	75,74	71,61	71,61	75,74	6K	15
14/10/2025	-0,82%	-0,62	74,56	75,36	74,16	75,52	3K	16
13/10/2025	4,56%	3,28	75,18	69,98	69,98	75,18	18K	18
10/10/2025	-1,52%	-1,11	71,90	70,35	69,98	73,01	25K	21
09/10/2025	4,09%	2,87	73,01	69,08	69,08	73,01	142K	31
08/10/2025	0,91%	0,63	70,14	69,51	69,51	70,49	11K	8
07/10/2025	0,59%	0,41	69,51	69,24	69,09	69,99	30K	15
06/10/2025	-0,69%	-0,48	69,10	70,00	69,10	70,00	418K	21
03/10/2025	0,81%	0,56	69,58	69,00	68,39	69,58	3K	10
02/10/2025	-1,03%	-0,72	69,02	68,34	68,18	70,00	16K	26
01/10/2025	1,66%	1,14	69,74	68,47	67,25	69,74	31K	131
30/09/2025	-0,31%	-0,21	68,60	68,68	68,39	68,85	8K	13
29/09/2025	-0,49%	-0,34	68,81	69,15	68,81	70,14	23K	22
26/09/2025	-1,71%	-1,20	69,15	70,30	69,15	70,30	54K	22
25/09/2025	0,98%	0,68	70,35	69,79	69,65	70,49	8K	12
24/09/2025	-0,01%	-0,01	69,67	69,68	69,65	70,42	44K	12
23/09/2025	-0,26%	-0,18	69,68	69,86	69,68	70,56	4K	12
22/09/2025	-2,90%	-2,09	69,86	71,00	67,00	71,00	24K	20
19/09/2025	4,56%	3,14	71,95	69,25	69,00	71,95	9K	13
18/09/2025	-0,41%	-0,28	68,81	70,28	68,38	70,28	6K	8
17/09/2025	0,20%	0,14	69,09	68,32	68,32	69,09	6K	8
16/09/2025	-0,14%	-0,10	68,95	68,74	68,25	69,16	31K	14
15/09/2025	-0,46%	-0,32	69,05	69,37	68,89	70,00	137K	18
12/09/2025	-2,17%	-1,54	69,37	70,91	69,02	70,91	87K	19
11/09/2025	-2,13%	-1,54	70,91	72,45	69,85	72,45	161K	22
10/09/2025	0,49%	0,35	72,45	72,10	71,96	72,94	16K	14
09/09/2025	1,38%	0,98	72,10	71,49	71,40	72,66	63K	32
08/09/2025	0,69%	0,49	71,12	70,63	70,49	71,54	17K	22
05/09/2025	2,54%	1,75	70,63	66,95	66,95	70,63	29K	15
04/09/2025	1,65%	1,12	68,88	67,80	67,67	68,88	6K	9
03/09/2025	-0,82%	-0,56	67,76	68,32	67,62	68,32	9K	8
02/09/2025	-1,41%	-0,98	68,32	69,30	67,48	72,88	66K	746
01/09/2025	0,90%	0,62	69,30	69,89	68,68	69,89	7K	17
29/08/2025	2,55%	1,71	68,68	68,50	68,50	69,85	6K	22
28/08/2025	-2,97%	-2,05	66,97	68,16	66,97	68,30	3K	10
27/08/2025	1,13%	0,77	69,02	68,93	66,86	69,03	3K	9
26/08/2025	0,37%	0,25	68,25	63,66	63,66	68,25	19K	23
25/08/2025	0,71%	0,48	68,00	67,52	66,95	68,03	15K	12
22/08/2025	-0,15%	-0,10	67,52	68,20	67,52	68,27	19K	11
21/08/2025	0,21%	0,14	67,62	67,48	67,06	70,85	9K	13
20/08/2025	0,00%	0,00	67,48	68,07	66,83	68,07	19K	14
19/08/2025	0,42%	0,28	67,48	67,88	67,02	67,88	6K	13
18/08/2025	0,39%	0,26	67,20	67,61	66,78	67,61	9K	26
15/08/2025	2,54%	1,66	66,94	65,82	65,82	67,28	2K	10
14/08/2025	-1,21%	-0,80	65,28	68,85	65,04	68,85	22K	17
13/08/2025	1,19%	0,78	66,08	66,00	65,49	66,47	5K	10
12/08/2025	0,14%	0,09	65,30	61,92	61,92	65,80	24K	33
11/08/2025	3,61%	2,27	65,21	62,45	62,45	65,60	26K	30
08/08/2025	-0,76%	-0,48	62,94	64,33	62,75	64,33	8K	6
07/08/2025	2,31%	1,43	63,42	62,48	61,95	65,00	34K	32
06/08/2025	1,18%	0,72	61,99	62,31	61,87	62,60	3K	12
05/08/2025	-0,86%	-0,53	61,27	64,20	61,26	64,20	7K	9
04/08/2025	0,93%	0,57	61,80	61,90	61,00	62,06	28K	101
01/08/2025	0,03%	0,02	61,23	62,19	60,30	62,19	48K	343
31/07/2025	0,48%	0,29	61,21	62,72	60,70	65,00	17K	13
30/07/2025	-2,36%	-1,47	60,92	65,11	60,50	65,11	24K	22
29/07/2025	3,18%	1,92	62,39	62,63	61,44	65,11	27K	23
28/07/2025	-1,16%	-0,71	60,47	60,91	60,47	61,69	27K	26
25/07/2025	-0,49%	-0,30	61,18	62,62	60,91	62,62	36K	16
24/07/2025	-0,66%	-0,41	61,48	65,71	61,04	65,71	27K	60
23/07/2025	-0,74%	-0,46	61,89	62,30	61,89	63,14	16K	21
22/07/2025	-1,83%	-1,16	62,35	65,00	62,35	65,00	18K	107
21/07/2025	-1,53%	-0,99	63,51	65,15	63,50	65,15	15K	19
18/07/2025	1,37%	0,87	64,50	63,63	63,63	64,72	7K	9
17/07/2025	4,06%	2,48	63,63	65,00	60,92	65,00	78K	68
16/07/2025	-0,73%	-0,45	61,15	62,09	61,15	62,17	70K	17
15/07/2025	-	-	61,60	62,17	61,60	62,42	42K	10

Date,Open,High,Low,Close,Volume
23-Jan-26,102.70,108.29,102.70,108.10,16605
22-Jan-26,105.01,105.82,103.89,103.89,10575
21-Jan-26,104.60,107.00,104.60,105.00,20536
20-Jan-26,101.04,104.70,101.04,104.60,35651
19-Jan-26,100.05,102.45,100.05,101.04,2954
16-Jan-26,97.97,102.66,97.97,102.00,156774
15-Jan-26,99.50,100.68,99.00,99.00,45225
14-Jan-26,98.25,99.40,97.20,98.50,13677
13-Jan-26,93.40,98.40,93.40,98.04,17818
12-Jan-26,94.41,97.80,93.51,95.70,32311
09-Jan-26,94.14,94.50,93.96,94.41,1321
08-Jan-26,91.71,93.51,90.90,93.18,18237
07-Jan-26,91.00,91.80,90.10,91.00,4547
06-Jan-26,84.60,91.62,84.60,89.99,72938
05-Jan-26,85.95,90.45,85.95,90.27,36353
02-Jan-26,85.36,86.31,85.14,85.68,6678
30-Dec-25,89.97,89.97,87.75,88.02,17038
29-Dec-25,90.54,91.30,90.54,90.90,27152
26-Dec-25,89.90,90.54,89.28,90.54,6022
23-Dec-25,90.00,90.50,87.78,88.56,18659
22-Dec-25,88.06,99.90,83.80,87.66,220733
19-Dec-25,87.00,87.50,86.13,87.18,11845
18-Dec-25,85.81,87.00,83.95,84.96,27134
17-Dec-25,85.86,85.86,84.96,84.96,4181
16-Dec-25,87.50,87.50,85.14,85.86,29531
15-Dec-25,90.00,90.00,85.50,86.22,10424
12-Dec-25,86.94,86.95,86.31,86.85,17531
11-Dec-25,86.00,93.45,86.00,86.94,33948
10-Dec-25,88.00,89.00,84.00,87.30,40970
09-Dec-25,85.20,86.56,84.00,86.56,30778
08-Dec-25,81.50,85.20,81.50,85.20,6953
05-Dec-25,85.23,85.86,85.02,85.14,3068
04-Dec-25,83.50,86.90,83.50,85.14,4179
03-Dec-25,86.16,86.22,84.15,85.50,19103
02-Dec-25,88.18,88.18,83.70,85.30,33028
01-Dec-25,84.00,88.58,82.72,83.22,68033
28-Nov-25,84.02,85.00,83.45,84.00,18964
27-Nov-25,84.04,84.04,83.00,84.02,2014
26-Nov-25,80.99,84.00,80.99,84.00,23267
25-Nov-25,80.00,81.44,79.98,80.99,5013
24-Nov-25,80.00,83.40,80.00,81.84,29746
21-Nov-25,83.70,83.70,81.88,82.40,16689
19-Nov-25,82.24,84.48,82.24,83.70,71668
18-Nov-25,83.60,84.20,83.04,84.00,61840
17-Nov-25,83.69,84.56,83.22,84.00,100510
14-Nov-25,88.00,88.00,82.17,83.69,54166
13-Nov-25,85.00,99.96,82.24,83.00,84286
12-Nov-25,84.90,84.90,84.10,84.64,35945
11-Nov-25,85.20,88.08,84.40,84.72,15509
10-Nov-25,82.32,85.20,82.32,85.20,5777
07-Nov-25,81.00,83.44,81.00,83.44,193044
06-Nov-25,80.24,81.00,80.08,80.97,2171
05-Nov-25,78.69,81.83,78.69,80.00,6803
04-Nov-25,77.89,78.29,76.16,78.24,12664
03-Nov-25,78.48,78.69,74.98,77.52,66039
31-Oct-25,79.43,79.43,74.98,77.70,24069
30-Oct-25,77.12,78.88,76.88,77.84,30220
29-Oct-25,77.15,77.15,76.44,76.89,248591
28-Oct-25,75.84,76.80,75.44,75.60,23419
27-Oct-25,76.23,76.40,75.60,76.16,6594
24-Oct-25,72.16,76.30,72.16,76.24,9210
23-Oct-25,74.13,75.11,73.74,75.04,1495
22-Oct-25,73.71,74.00,72.50,73.22,81996
21-Oct-25,74.94,74.97,72.95,72.95,81462
20-Oct-25,77.21,77.21,74.40,75.12,32361
17-Oct-25,76.88,77.52,76.88,76.90,8363
16-Oct-25,77.00,77.00,74.98,76.32,11259
15-Oct-25,71.61,75.74,71.61,75.74,6332
14-Oct-25,75.36,75.52,74.16,74.56,2705
13-Oct-25,69.98,75.18,69.98,75.18,17845
10-Oct-25,70.35,73.01,69.98,71.90,25352
09-Oct-25,69.08,73.01,69.08,73.01,141506
08-Oct-25,69.51,70.49,69.51,70.14,11388
07-Oct-25,69.24,69.99,69.09,69.51,29536
06-Oct-25,70.00,70.00,69.10,69.10,418203
03-Oct-25,69.00,69.58,68.39,69.58,2547
02-Oct-25,68.34,70.00,68.18,69.02,15622
01-Oct-25,68.47,69.74,67.25,69.74,30889
30-Sep-25,68.68,68.85,68.39,68.60,8310
29-Sep-25,69.15,70.14,68.81,68.81,22826
26-Sep-25,70.30,70.30,69.15,69.15,54355
25-Sep-25,69.79,70.49,69.65,70.35,7893
24-Sep-25,69.68,70.42,69.65,69.67,43661
23-Sep-25,69.86,70.56,69.68,69.68,4346
22-Sep-25,71.00,71.00,67.00,69.86,24167
19-Sep-25,69.25,71.95,69.00,71.95,8514
18-Sep-25,70.28,70.28,68.38,68.81,6472
17-Sep-25,68.32,69.09,68.32,69.09,6115
16-Sep-25,68.74,69.16,68.25,68.95,31244
15-Sep-25,69.37,70.00,68.89,69.05,136671
12-Sep-25,70.91,70.91,69.02,69.37,86944
11-Sep-25,72.45,72.45,69.85,70.91,161331
10-Sep-25,72.10,72.94,71.96,72.45,16078
09-Sep-25,71.49,72.66,71.40,72.10,63159
08-Sep-25,70.63,71.54,70.49,71.12,17249
05-Sep-25,66.95,70.63,66.95,70.63,28706
04-Sep-25,67.80,68.88,67.67,68.88,5843
03-Sep-25,68.32,68.32,67.62,67.76,8802
02-Sep-25,69.30,72.88,67.48,68.32,65996
01-Sep-25,69.89,69.89,68.68,69.30,7269
29-Aug-25,68.50,69.85,68.50,68.68,6033
28-Aug-25,68.16,68.30,66.97,66.97,3171
27-Aug-25,68.93,69.03,66.86,69.02,2952
26-Aug-25,63.66,68.25,63.66,68.25,18599
25-Aug-25,67.52,68.03,66.95,68.00,15052
22-Aug-25,68.20,68.27,67.52,67.52,18757
21-Aug-25,67.48,70.85,67.06,67.62,8694
20-Aug-25,68.07,68.07,66.83,67.48,19061
19-Aug-25,67.88,67.88,67.02,67.48,5672
18-Aug-25,67.61,67.61,66.78,67.20,9069
15-Aug-25,65.82,67.28,65.82,66.94,2458
14-Aug-25,68.85,68.85,65.04,65.28,22439
13-Aug-25,66.00,66.47,65.49,66.08,4551
12-Aug-25,61.92,65.80,61.92,65.30,23513
11-Aug-25,62.45,65.60,62.45,65.21,26200
08-Aug-25,64.33,64.33,62.75,62.94,8118
07-Aug-25,62.48,65.00,61.95,63.42,34295
06-Aug-25,62.31,62.60,61.87,61.99,3245
05-Aug-25,64.20,64.20,61.26,61.27,6771
04-Aug-25,61.90,62.06,61.00,61.80,28344
01-Aug-25,62.19,62.19,60.30,61.23,47590
31-Jul-25,62.72,65.00,60.70,61.21,17109
30-Jul-25,65.11,65.11,60.50,60.92,24140
29-Jul-25,62.63,65.11,61.44,62.39,27102
28-Jul-25,60.91,61.69,60.47,60.47,26612
25-Jul-25,62.62,62.62,60.91,61.18,35615
24-Jul-25,65.71,65.71,61.04,61.48,27462
23-Jul-25,62.30,63.14,61.89,61.89,16047
22-Jul-25,65.00,65.00,62.35,62.35,18466
21-Jul-25,65.15,65.15,63.50,63.51,14516
18-Jul-25,63.63,64.72,63.63,64.50,7020
17-Jul-25,65.00,65.00,60.92,63.63,78334
16-Jul-25,62.09,62.17,61.15,61.15,70405
15-Jul-25,62.17,62.42,61.60,61.60,42409

*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