Cotação atual, histórico e gráfico do papel: C2ON34

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 C2ON34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2022	0,00%	0,00	45,46	45,46	45,46	45,46	45	1
08/03/2022	-1,92%	-0,89	45,46	45,46	45,46	45,46	454	1
02/03/2022	1,31%	0,60	46,35	46,35	46,35	46,35	46	1
22/02/2022	-0,87%	-0,40	45,75	45,75	45,75	45,75	45	1
16/02/2022	-9,23%	-4,69	46,15	46,15	46,15	46,15	92	1
04/01/2022	-0,95%	-0,49	50,84	50,65	50,65	50,84	22K	5
28/12/2021	0,08%	0,04	51,33	50,18	50,18	51,33	151	3
27/12/2021	3,18%	1,58	51,29	50,34	50,34	51,29	17K	2
03/12/2021	0,53%	0,26	49,71	49,71	49,71	49,71	6K	1
29/11/2021	0,47%	0,23	49,45	49,45	49,45	49,45	247	1
18/11/2021	1,17%	0,57	49,22	49,22	49,22	49,22	49	1

16/11/2021	5,19%	2,40	48,65	48,65	48,65	48,65	48	1
12/11/2021	5,07%	2,23	46,25	46,25	46,25	46,25	2M	1
11/11/2021	-1,96%	-0,88	44,02	44,90	44,02	44,90	4K	2
09/11/2021	-1,10%	-0,50	44,90	44,90	44,90	44,90	89	1
05/11/2021	-2,18%	-1,01	45,40	45,11	45,11	45,40	110K	2
29/10/2021	0,89%	0,41	46,41	46,41	46,41	46,41	1M	1
28/10/2021	0,94%	0,43	46,00	46,12	46,00	46,12	5K	2
26/10/2021	0,75%	0,34	45,57	45,57	45,57	45,57	60K	1
25/10/2021	-3,48%	-1,63	45,23	45,23	45,23	45,23	50K	1
22/10/2021	-0,95%	-0,45	46,86	46,86	46,86	46,86	5K	1
21/10/2021	6,20%	2,76	47,31	46,59	46,59	47,31	791K	3
20/10/2021	4,06%	1,74	44,55	42,30	42,30	44,55	787K	3
18/10/2021	0,80%	0,34	42,81	42,98	42,76	42,98	60K	3
15/10/2021	0,35%	0,15	42,47	42,47	42,47	42,47	149K	1
14/10/2021	0,93%	0,39	42,32	41,69	41,69	42,32	95K	2
08/10/2021	-2,76%	-1,19	41,93	41,93	41,93	41,93	199K	1
07/10/2021	2,54%	1,07	43,12	43,12	43,12	43,12	540K	1
06/10/2021	0,43%	0,18	42,05	42,05	42,05	42,05	1M	1
04/10/2021	-0,26%	-0,11	41,87	41,87	41,87	41,87	60K	1
01/10/2021	-1,71%	-0,73	41,98	41,98	41,98	41,98	5K	1
30/09/2021	3,26%	1,35	42,71	42,71	42,71	42,71	5K	1
28/09/2021	3,92%	1,56	41,36	38,95	38,95	41,36	210K	2
24/09/2021	-4,60%	-1,92	39,80	39,80	39,80	39,80	60K	1
22/09/2021	3,99%	1,60	41,72	41,72	41,72	41,72	5K	1
14/09/2021	-1,50%	-0,61	40,12	40,55	40,12	40,55	60K	2
10/09/2021	-1,43%	-0,59	40,73	40,26	40,26	40,73	174K	3
09/09/2021	-2,48%	-1,05	41,32	40,83	40,83	41,32	184K	2
08/09/2021	3,59%	1,47	42,37	42,37	42,37	42,37	10K	1
03/09/2021	2,05%	0,82	40,90	40,90	40,90	40,90	5K	1
01/09/2021	0,80%	0,32	40,08	39,76	39,76	40,08	50K	2
31/08/2021	2,71%	1,05	39,76	39,46	39,46	39,76	47K	2
27/08/2021	-0,49%	-0,19	38,71	38,87	38,71	38,87	70K	2
26/08/2021	-1,84%	-0,73	38,90	38,90	38,90	38,90	100K	1
25/08/2021	0,00%	0,00	39,63	39,63	39,63	39,63	79	1
24/08/2021	-4,04%	-1,67	39,63	39,90	39,63	39,90	22K	4
23/08/2021	0,58%	0,24	41,30	41,30	41,30	41,30	202K	1
20/08/2021	0,49%	0,20	41,06	40,57	40,57	41,06	205K	2
19/08/2021	3,36%	1,33	40,86	40,86	40,86	40,86	105K	1
18/08/2021	-0,28%	-0,11	39,53	39,64	39,53	39,64	60K	2
17/08/2021	-0,97%	-0,39	39,64	40,38	39,64	40,38	5K	2
16/08/2021	0,98%	0,39	40,03	40,03	40,03	40,03	40	1
13/08/2021	0,15%	0,06	39,64	39,64	39,64	39,64	5K	1
12/08/2021	1,62%	0,63	39,58	39,58	39,58	39,58	1K	1
11/08/2021	0,65%	0,25	38,95	38,95	38,95	38,95	5K	1
10/08/2021	-0,92%	-0,36	38,70	38,70	38,70	38,70	13K	1
09/08/2021	-0,96%	-0,38	39,06	39,82	39,06	39,82	100K	2
06/08/2021	3,35%	1,28	39,44	39,44	39,44	39,44	5K	2
04/08/2021	0,21%	0,08	38,16	38,16	38,16	38,16	2K	1
03/08/2021	2,01%	0,75	38,08	38,08	38,08	38,08	6K	1
02/08/2021	2,72%	0,99	37,33	37,33	37,33	37,33	2K	1
30/07/2021	-0,57%	-0,21	36,34	36,34	36,34	36,34	6K	1
29/07/2021	-4,09%	-1,56	36,55	35,82	35,82	36,55	303K	5
28/07/2021	0,34%	0,13	38,11	38,11	38,11	38,11	8K	1
27/07/2021	0,00%	0,00	37,98	37,96	37,96	37,98	286K	2
23/07/2021	1,42%	0,53	37,98	37,69	37,69	37,98	1M	2
22/07/2021	-3,95%	-1,54	37,45	37,45	37,45	37,45	2M	1
20/07/2021	1,01%	0,39	38,99	38,99	38,99	38,99	38	1
07/07/2021	4,98%	1,83	38,60	38,60	38,60	38,60	115	1
30/06/2021	4,91%	1,72	36,77	36,77	36,77	36,77	367	1
23/06/2021	0,00%	0,00	35,05	35,05	35,05	35,05	105	1
22/06/2021	-9,13%	-3,52	35,05	35,08	35,05	35,08	105	2
16/06/2021	-	-	38,57	38,57	38,57	38,57	115	1

Date,Open,High,Low,Close,Volume
23-Mar-22,45.46,45.46,45.46,45.46,45
08-Mar-22,45.46,45.46,45.46,45.46,454
02-Mar-22,46.35,46.35,46.35,46.35,46
22-Feb-22,45.75,45.75,45.75,45.75,45
16-Feb-22,46.15,46.15,46.15,46.15,92
04-Jan-22,50.65,50.84,50.65,50.84,22051
28-Dec-21,50.18,51.33,50.18,51.33,151
27-Dec-21,50.34,51.29,50.34,51.29,17485
03-Dec-21,49.71,49.71,49.71,49.71,6462
29-Nov-21,49.45,49.45,49.45,49.45,247
18-Nov-21,49.22,49.22,49.22,49.22,49
16-Nov-21,48.65,48.65,48.65,48.65,48
12-Nov-21,46.25,46.25,46.25,46.25,1896943
11-Nov-21,44.90,44.90,44.02,44.02,3698
09-Nov-21,44.90,44.90,44.90,44.90,89
05-Nov-21,45.11,45.40,45.11,45.40,109867
29-Oct-21,46.41,46.41,46.41,46.41,1360648
28-Oct-21,46.12,46.12,46.00,46.00,5072
26-Oct-21,45.57,45.57,45.57,45.57,59742
25-Oct-21,45.23,45.23,45.23,45.23,49843
22-Oct-21,46.86,46.86,46.86,46.86,4967
21-Oct-21,46.59,47.31,46.59,47.31,790732
20-Oct-21,42.30,44.55,42.30,44.55,786801
18-Oct-21,42.98,42.98,42.76,42.81,59922
15-Oct-21,42.47,42.47,42.47,42.47,149366
14-Oct-21,41.69,42.32,41.69,42.32,94605
08-Oct-21,41.93,41.93,41.93,41.93,198538
07-Oct-21,43.12,43.12,43.12,43.12,540250
06-Oct-21,42.05,42.05,42.05,42.05,1050493
04-Oct-21,41.87,41.87,41.87,41.87,59539
01-Oct-21,41.98,41.98,41.98,41.98,4953
30-Sep-21,42.71,42.71,42.71,42.71,4997
28-Sep-21,38.95,41.36,38.95,41.36,210197
24-Sep-21,39.80,39.80,39.80,39.80,59938
22-Sep-21,41.72,41.72,41.72,41.72,4964
14-Sep-21,40.55,40.55,40.12,40.12,60115
10-Sep-21,40.26,40.73,40.26,40.73,174292
09-Sep-21,40.83,41.32,40.83,41.32,183810
08-Sep-21,42.37,42.37,42.37,42.37,9999
03-Sep-21,40.90,40.90,40.90,40.90,4989
01-Sep-21,39.76,40.08,39.76,40.08,50059
31-Aug-21,39.46,39.76,39.46,39.76,47456
27-Aug-21,38.87,38.87,38.71,38.71,69639
26-Aug-21,38.90,38.90,38.90,38.90,99817
25-Aug-21,39.63,39.63,39.63,39.63,79
24-Aug-21,39.90,39.90,39.63,39.63,22498
23-Aug-21,41.30,41.30,41.30,41.30,201544
20-Aug-21,40.57,41.06,40.57,41.06,205225
19-Aug-21,40.86,40.86,40.86,40.86,104846
18-Aug-21,39.64,39.64,39.53,39.53,60481
17-Aug-21,40.38,40.38,39.64,39.64,4839
16-Aug-21,40.03,40.03,40.03,40.03,40
13-Aug-21,39.64,39.64,39.64,39.64,4677
12-Aug-21,39.58,39.58,39.58,39.58,1187
11-Aug-21,38.95,38.95,38.95,38.95,5180
10-Aug-21,38.70,38.70,38.70,38.70,12771
09-Aug-21,39.82,39.82,39.06,39.06,100441
06-Aug-21,39.44,39.44,39.44,39.44,5087
04-Aug-21,38.16,38.16,38.16,38.16,1564
03-Aug-21,38.08,38.08,38.08,38.08,5635
02-Aug-21,37.33,37.33,37.33,37.33,1679
30-Jul-21,36.34,36.34,36.34,36.34,5705
29-Jul-21,35.82,36.55,35.82,36.55,303286
28-Jul-21,38.11,38.11,38.11,38.11,8041
27-Jul-21,37.96,37.98,37.96,37.98,285621
23-Jul-21,37.69,37.98,37.69,37.98,1319538
22-Jul-21,37.45,37.45,37.45,37.45,1700117
20-Jul-21,38.99,38.99,38.99,38.99,38
07-Jul-21,38.60,38.60,38.60,38.60,115
30-Jun-21,36.77,36.77,36.77,36.77,367
23-Jun-21,35.05,35.05,35.05,35.05,105
22-Jun-21,35.08,35.08,35.05,35.05,105
16-Jun-21,38.57,38.57,38.57,38.57,115

*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: C2ON34