Cotação atual, histórico e gráfico do papel: C2OU34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
16/05/2024 | -2,22% | -0,51 | 22,45 | 22,45 | 22,45 | 22,45 | 224 | 2 |
15/05/2024 | 0,97% | 0,22 | 22,96 | 22,96 | 22,96 | 22,96 | 114 | 1 |
14/05/2024 | -3,56% | -0,84 | 22,74 | 22,74 | 22,74 | 22,74 | 113 | 1 |
09/05/2024 | -5,34% | -1,33 | 23,58 | 23,73 | 23,58 | 23,73 | 212 | 2 |
07/05/2024 | 2,13% | 0,52 | 24,91 | 24,91 | 24,91 | 24,91 | 124 | 1 |
06/05/2024 | -23,01% | -7,29 | 24,39 | 24,39 | 24,39 | 24,39 | 73 | 1 |
22/04/2024 | -12,24% | -4,42 | 31,68 | 31,35 | 31,35 | 31,68 | 14K | 10 |
20/03/2024 | 0,61% | 0,22 | 36,10 | 36,10 | 36,10 | 36,10 | 2K | 1 |
19/03/2024 | -8,98% | -3,54 | 35,88 | 35,66 | 35,66 | 35,88 | 7K | 3 |
01/03/2024 | -0,95% | -0,38 | 39,42 | 39,52 | 39,42 | 39,52 | 8K | 2 |
28/02/2024 | -1,83% | -0,74 | 39,80 | 39,80 | 39,80 | 39,80 | 79 | 1 |
26/02/2024 | 0,00% | 0,00 | 40,54 | 40,54 | 40,54 | 40,54 | 40 | 1 |
22/02/2024 | -0,25% | -0,10 | 40,54 | 40,54 | 40,54 | 40,54 | 40 | 1 |
20/02/2024 | -4,13% | -1,75 | 40,64 | 40,64 | 40,64 | 40,64 | 243 | 3 |
19/02/2024 | -2,95% | -1,29 | 42,39 | 42,39 | 42,39 | 42,39 | 84 | 1 |
16/02/2024 | 4,75% | 1,98 | 43,68 | 43,68 | 43,68 | 43,68 | 43 | 1 |
15/02/2024 | -0,43% | -0,18 | 41,70 | 41,70 | 41,70 | 41,70 | 6K | 1 |
14/02/2024 | -3,35% | -1,45 | 41,88 | 41,88 | 41,88 | 41,88 | 6K | 1 |
07/02/2024 | -9,07% | -4,32 | 43,33 | 43,00 | 43,00 | 43,47 | 1K | 4 |
02/02/2024 | -0,91% | -0,44 | 47,65 | 49,14 | 47,65 | 49,14 | 2K | 2 |
31/01/2024 | -5,26% | -2,67 | 48,09 | 48,20 | 48,09 | 48,20 | 530 | 2 |
30/01/2024 | 0,67% | 0,34 | 50,76 | 50,76 | 50,76 | 50,76 | 7K | 1 |
29/01/2024 | 5,00% | 2,40 | 50,42 | 50,42 | 50,42 | 50,42 | 7K | 2 |
27/12/2023 | 0,38% | 0,18 | 48,02 | 48,02 | 48,02 | 48,02 | 8K | 1 |
26/12/2023 | -1,16% | -0,56 | 47,84 | 47,84 | 47,84 | 47,84 | 7K | 1 |
22/12/2023 | 1,26% | 0,60 | 48,40 | 48,40 | 48,40 | 48,40 | 4K | 1 |
21/12/2023 | -2,47% | -1,21 | 47,80 | 47,80 | 47,80 | 47,80 | 5K | 1 |
20/12/2023 | 0,37% | 0,18 | 49,01 | 49,01 | 49,01 | 49,01 | 14K | 1 |
19/12/2023 | -2,38% | -1,19 | 48,83 | 48,83 | 48,83 | 48,83 | 15K | 1 |
18/12/2023 | -0,56% | -0,28 | 50,02 | 50,02 | 50,02 | 50,02 | 1000 | 1 |
14/12/2023 | -1,26% | -0,64 | 50,30 | 50,30 | 50,30 | 50,30 | 2K | 1 |
13/12/2023 | -2,34% | -1,22 | 50,94 | 50,94 | 50,94 | 50,94 | 4K | 1 |
12/12/2023 | 0,66% | 0,34 | 52,16 | 52,16 | 52,16 | 52,16 | 5K | 1 |
11/12/2023 | 1,03% | 0,53 | 51,82 | 51,82 | 51,82 | 51,82 | 5K | 1 |
08/12/2023 | 1,77% | 0,89 | 51,29 | 51,29 | 51,29 | 51,29 | 1K | 1 |
07/12/2023 | -2,02% | -1,04 | 50,40 | 50,40 | 50,40 | 50,40 | 2K | 1 |
06/12/2023 | -0,39% | -0,20 | 51,44 | 51,44 | 51,44 | 51,44 | 3K | 1 |
05/12/2023 | 2,12% | 1,07 | 51,64 | 51,03 | 51,03 | 51,64 | 53K | 2 |
04/12/2023 | 3,71% | 1,81 | 50,57 | 50,57 | 50,57 | 50,57 | 96K | 3 |
01/12/2023 | -0,59% | -0,29 | 48,76 | 48,76 | 48,76 | 48,76 | 3K | 1 |
30/11/2023 | 0,47% | 0,23 | 49,05 | 49,05 | 49,05 | 49,05 | 3K | 1 |
29/11/2023 | 0,56% | 0,27 | 48,82 | 48,82 | 48,82 | 48,82 | 6K | 1 |
28/11/2023 | 0,21% | 0,10 | 48,55 | 48,55 | 48,55 | 48,55 | 4K | 1 |
27/11/2023 | 0,52% | 0,25 | 48,45 | 48,45 | 48,45 | 48,45 | 3K | 1 |
24/11/2023 | 3,19% | 1,49 | 48,20 | 48,20 | 48,20 | 48,20 | 11K | 2 |
21/11/2023 | -1,83% | -0,87 | 46,71 | 46,71 | 46,71 | 46,71 | 2K | 1 |
17/11/2023 | 1,21% | 0,57 | 47,58 | 47,58 | 47,58 | 47,58 | 1K | 1 |
16/11/2023 | -0,91% | -0,43 | 47,01 | 47,01 | 47,01 | 47,01 | 3K | 1 |
14/11/2023 | 2,86% | 1,32 | 47,44 | 47,44 | 47,44 | 47,44 | 5K | 1 |
13/11/2023 | 3,27% | 1,46 | 46,12 | 46,12 | 46,12 | 46,12 | 461 | 2 |
10/11/2023 | -3,69% | -1,71 | 44,66 | 44,66 | 44,66 | 44,66 | 446 | 1 |
09/11/2023 | 1,33% | 0,61 | 46,37 | 46,37 | 46,37 | 46,37 | 6K | 1 |
08/11/2023 | 1,55% | 0,70 | 45,76 | 44,96 | 44,96 | 45,76 | 4K | 2 |
07/11/2023 | 3,94% | 1,71 | 45,06 | 45,06 | 45,06 | 45,06 | 5K | 1 |
06/11/2023 | -3,79% | -1,71 | 43,35 | 43,19 | 43,19 | 43,35 | 10K | 3 |
03/11/2023 | 2,95% | 1,29 | 45,06 | 45,06 | 45,06 | 45,06 | 5K | 1 |
01/11/2023 | -0,64% | -0,28 | 43,77 | 43,77 | 43,77 | 43,77 | 2K | 1 |
31/10/2023 | 2,54% | 1,09 | 44,05 | 44,05 | 44,05 | 44,05 | 4K | 1 |
26/10/2023 | -1,78% | -0,78 | 42,96 | 42,96 | 42,96 | 42,96 | 4K | 1 |
25/10/2023 | -4,25% | -1,94 | 43,74 | 43,88 | 43,74 | 43,88 | 3K | 2 |
24/10/2023 | 1,06% | 0,48 | 45,68 | 45,68 | 45,68 | 45,68 | 4K | 1 |
23/10/2023 | -0,11% | -0,05 | 45,20 | 45,20 | 45,20 | 45,20 | 5K | 1 |
20/10/2023 | -2,50% | -1,16 | 45,25 | 45,25 | 45,25 | 45,25 | 9K | 1 |
19/10/2023 | -0,79% | -0,37 | 46,41 | 46,41 | 46,41 | 46,41 | 5K | 1 |
18/10/2023 | -1,76% | -0,84 | 46,78 | 46,78 | 46,78 | 46,78 | 7K | 1 |
17/10/2023 | 1,88% | 0,88 | 47,62 | 47,62 | 47,62 | 47,62 | 9K | 1 |
16/10/2023 | -3,79% | -1,84 | 46,74 | 46,74 | 46,74 | 46,74 | 5K | 2 |
11/10/2023 | 1,19% | 0,57 | 48,58 | 48,58 | 48,58 | 48,58 | 4K | 1 |
10/10/2023 | 0,10% | 0,05 | 48,01 | 48,01 | 48,01 | 48,01 | 3K | 1 |
09/10/2023 | 7,56% | 3,37 | 47,96 | 47,80 | 47,80 | 47,96 | 2K | 2 |
25/07/2022 | -3,59% | -1,66 | 44,59 | 44,60 | 44,59 | 44,60 | 222 | 2 |
22/07/2022 | - | - | 46,25 | 46,49 | 46,25 | 46,49 | 277 | 2 |
Date,Open,High,Low,Close,Volume
16-May-24,22.45,22.45,22.45,22.45,224
15-May-24,22.96,22.96,22.96,22.96,114
14-May-24,22.74,22.74,22.74,22.74,113
09-May-24,23.73,23.73,23.58,23.58,212
07-May-24,24.91,24.91,24.91,24.91,124
06-May-24,24.39,24.39,24.39,24.39,73
22-Apr-24,31.35,31.68,31.35,31.68,14180
20-Mar-24,36.10,36.10,36.10,36.10,1949
19-Mar-24,35.66,35.88,35.66,35.88,7489
01-Mar-24,39.52,39.52,39.42,39.42,7963
28-Feb-24,39.80,39.80,39.80,39.80,79
26-Feb-24,40.54,40.54,40.54,40.54,40
22-Feb-24,40.54,40.54,40.54,40.54,40
20-Feb-24,40.64,40.64,40.64,40.64,243
19-Feb-24,42.39,42.39,42.39,42.39,84
16-Feb-24,43.68,43.68,43.68,43.68,43
15-Feb-24,41.70,41.70,41.70,41.70,5838
14-Feb-24,41.88,41.88,41.88,41.88,5863
07-Feb-24,43.00,43.47,43.00,43.33,1034
02-Feb-24,49.14,49.14,47.65,47.65,1935
31-Jan-24,48.20,48.20,48.09,48.09,530
30-Jan-24,50.76,50.76,50.76,50.76,7106
29-Jan-24,50.42,50.42,50.42,50.42,7058
27-Dec-23,48.02,48.02,48.02,48.02,8163
26-Dec-23,47.84,47.84,47.84,47.84,7176
22-Dec-23,48.40,48.40,48.40,48.40,4356
21-Dec-23,47.80,47.80,47.80,47.80,4780
20-Dec-23,49.01,49.01,49.01,49.01,13722
19-Dec-23,48.83,48.83,48.83,48.83,14649
18-Dec-23,50.02,50.02,50.02,50.02,1000
14-Dec-23,50.30,50.30,50.30,50.30,1509
13-Dec-23,50.94,50.94,50.94,50.94,4075
12-Dec-23,52.16,52.16,52.16,52.16,4694
11-Dec-23,51.82,51.82,51.82,51.82,4663
08-Dec-23,51.29,51.29,51.29,51.29,1025
07-Dec-23,50.40,50.40,50.40,50.40,1512
06-Dec-23,51.44,51.44,51.44,51.44,3086
05-Dec-23,51.03,51.64,51.03,51.64,53217
04-Dec-23,50.57,50.57,50.57,50.57,96083
01-Dec-23,48.76,48.76,48.76,48.76,3413
30-Nov-23,49.05,49.05,49.05,49.05,2943
29-Nov-23,48.82,48.82,48.82,48.82,6346
28-Nov-23,48.55,48.55,48.55,48.55,4369
27-Nov-23,48.45,48.45,48.45,48.45,2907
24-Nov-23,48.20,48.20,48.20,48.20,11086
21-Nov-23,46.71,46.71,46.71,46.71,2335
17-Nov-23,47.58,47.58,47.58,47.58,1427
16-Nov-23,47.01,47.01,47.01,47.01,3290
14-Nov-23,47.44,47.44,47.44,47.44,5218
13-Nov-23,46.12,46.12,46.12,46.12,461
10-Nov-23,44.66,44.66,44.66,44.66,446
09-Nov-23,46.37,46.37,46.37,46.37,6491
08-Nov-23,44.96,45.76,44.96,45.76,4108
07-Nov-23,45.06,45.06,45.06,45.06,4506
06-Nov-23,43.19,43.35,43.19,43.35,9680
03-Nov-23,45.06,45.06,45.06,45.06,4506
01-Nov-23,43.77,43.77,43.77,43.77,1750
31-Oct-23,44.05,44.05,44.05,44.05,3524
26-Oct-23,42.96,42.96,42.96,42.96,3866
25-Oct-23,43.88,43.88,43.74,43.74,3061
24-Oct-23,45.68,45.68,45.68,45.68,4111
23-Oct-23,45.20,45.20,45.20,45.20,4520
20-Oct-23,45.25,45.25,45.25,45.25,8597
19-Oct-23,46.41,46.41,46.41,46.41,5105
18-Oct-23,46.78,46.78,46.78,46.78,7017
17-Oct-23,47.62,47.62,47.62,47.62,9047
16-Oct-23,46.74,46.74,46.74,46.74,4674
11-Oct-23,48.58,48.58,48.58,48.58,4372
10-Oct-23,48.01,48.01,48.01,48.01,3360
09-Oct-23,47.80,47.96,47.80,47.96,1966
25-Jul-22,44.60,44.60,44.59,44.59,222
22-Jul-22,46.49,46.49,46.25,46.25,277
*exoneração de responsabilidade e termos de uso