Cotação atual, histórico e gráfico do papel: C2OU34

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 C2OU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-4,19%	-0,99	22,66	22,66	22,66	22,66	679	1
28/04/2025	-2,91%	-0,71	23,65	23,65	23,65	23,65	47	1
25/04/2025	11,23%	2,46	24,36	22,85	22,85	24,80	959K	70
24/04/2025	11,17%	2,20	21,90	22,20	21,90	22,96	242K	12
11/04/2025	-3,29%	-0,67	19,70	19,62	19,62	19,70	118	2
09/04/2025	10,89%	2,00	20,37	20,37	20,37	20,37	8K	1
08/04/2025	0,88%	0,16	18,37	18,65	18,37	18,65	103K	47

07/04/2025	2,36%	0,42	18,21	18,21	18,21	18,21	18	1
04/04/2025	-1,60%	-0,29	17,79	17,74	17,74	17,79	4K	2
03/04/2025	-5,93%	-1,14	18,08	18,22	18,08	18,22	24K	2
31/03/2025	-4,76%	-0,96	19,22	19,22	19,22	19,22	38	1
27/03/2025	0,10%	0,02	20,18	20,18	20,18	20,18	4K	1
18/03/2025	-0,20%	-0,04	20,16	20,16	20,16	20,16	5K	1
17/03/2025	0,50%	0,10	20,20	20,06	20,06	20,20	220	2
14/03/2025	-22,36%	-5,79	20,10	20,05	20,05	20,10	3K	2
17/02/2025	-8,52%	-2,41	25,89	25,89	25,89	25,89	13K	4
28/01/2025	-0,25%	-0,07	28,30	28,30	28,30	28,30	48K	3
27/01/2025	11,52%	2,93	28,37	28,53	28,29	28,53	103K	9
10/01/2025	-1,36%	-0,35	25,44	25,44	25,44	25,44	3K	1
07/01/2025	0,00%	0,00	25,79	25,79	25,79	25,79	25	1
03/01/2025	-0,81%	-0,21	25,79	25,79	25,79	25,79	1K	1
02/01/2025	1,33%	0,34	26,00	26,00	26,00	26,00	702	1
27/12/2024	-1,65%	-0,43	25,66	26,01	25,66	26,01	181	2
26/12/2024	6,27%	1,54	26,09	26,09	26,09	26,09	2K	1
13/12/2024	-4,18%	-1,07	24,55	24,14	24,14	24,55	27K	2
11/12/2024	0,27%	0,07	25,62	25,62	25,62	25,62	76	1
10/12/2024	-1,66%	-0,43	25,55	25,55	25,55	25,55	28K	1
09/12/2024	1,17%	0,30	25,98	25,70	25,70	25,98	14K	2
06/12/2024	4,18%	1,03	25,68	25,11	25,11	25,68	50	2
05/12/2024	-4,01%	-1,03	24,65	25,56	20,76	25,56	850	6
04/12/2024	20,22%	4,32	25,68	25,51	25,51	25,93	2K	13
25/11/2024	0,95%	0,20	21,36	21,36	21,36	21,36	213	1
22/11/2024	4,24%	0,86	21,16	21,16	21,16	21,16	23K	1
21/11/2024	2,11%	0,42	20,30	20,30	20,30	20,30	5K	1
19/11/2024	-5,15%	-1,08	19,88	19,88	19,88	19,88	19	1
06/11/2024	3,66%	0,74	20,96	20,96	20,96	20,96	3K	1
05/11/2024	1,10%	0,22	20,22	20,22	20,22	20,22	3K	1
04/11/2024	-2,10%	-0,43	20,00	20,00	20,00	20,00	20	1
31/10/2024	0,10%	0,02	20,43	20,43	20,43	20,43	4K	1
29/10/2024	1,85%	0,37	20,41	20,41	20,41	20,41	22K	4
28/10/2024	0,60%	0,12	20,04	20,04	20,04	20,04	20	1
25/10/2024	-7,09%	-1,52	19,92	20,05	19,77	20,10	46K	6
24/10/2024	-0,97%	-0,21	21,44	21,44	21,44	21,44	42	1
22/10/2024	-1,90%	-0,42	21,65	21,59	21,37	21,65	50K	5
21/10/2024	2,65%	0,57	22,07	22,07	22,07	22,07	22	1
17/10/2024	2,77%	0,58	21,50	21,50	21,50	21,50	43	1
14/10/2024	-0,19%	-0,04	20,92	20,92	20,92	20,92	188	1
03/10/2024	-0,47%	-0,10	20,96	20,96	20,96	20,96	23K	1
02/10/2024	-1,96%	-0,42	21,06	21,06	21,06	21,06	210	1
30/09/2024	-3,42%	-0,76	21,48	23,16	21,48	23,16	74K	4
27/09/2024	3,06%	0,66	22,24	22,45	22,24	22,45	61K	39
23/09/2024	-3,62%	-0,81	21,58	23,64	21,58	23,64	974	3
20/09/2024	-0,62%	-0,14	22,39	22,71	22,39	22,71	74K	5
19/09/2024	9,05%	1,87	22,53	22,35	22,27	22,53	4K	6
11/09/2024	-2,04%	-0,43	20,66	20,66	20,66	20,66	41	1
10/09/2024	-2,36%	-0,51	21,09	21,09	21,09	21,09	316	1
09/09/2024	0,05%	0,01	21,60	21,60	21,60	21,60	24K	1
05/09/2024	-3,57%	-0,80	21,59	21,59	21,59	21,59	24K	1
04/09/2024	-1,80%	-0,41	22,39	22,80	22,39	22,80	90	2
30/08/2024	3,50%	0,77	22,80	22,80	22,80	22,80	478	2
28/08/2024	-3,80%	-0,87	22,03	22,03	22,03	22,03	44	1
27/08/2024	0,35%	0,08	22,90	22,90	22,90	22,90	22	1
21/08/2024	2,42%	0,54	22,82	22,82	22,82	22,82	91	1
15/08/2024	2,15%	0,47	22,28	22,28	22,28	22,28	89	1
12/08/2024	0,46%	0,10	21,81	21,81	21,81	21,81	2K	3
09/08/2024	-5,77%	-1,33	21,71	21,71	21,71	21,71	86	1
06/08/2024	-5,77%	-1,41	23,04	23,20	23,04	23,20	115	4
05/08/2024	-7,35%	-1,94	24,45	24,45	24,45	24,45	15K	1
31/07/2024	0,88%	0,23	26,39	26,39	26,39	26,39	29K	1
29/07/2024	-13,00%	-3,91	26,16	27,25	26,00	27,29	50K	9
26/07/2024	48,13%	9,77	30,07	26,01	26,01	31,10	7K	13
24/07/2024	1,45%	0,29	20,30	20,30	20,30	20,30	20	1
19/07/2024	0,00%	0,00	20,01	20,01	20,01	20,01	20	1
18/07/2024	-1,96%	-0,40	20,01	22,98	19,96	22,98	2K	6
16/07/2024	2,92%	0,58	20,41	20,41	20,41	20,41	40	1
12/07/2024	0,00%	0,00	19,83	19,83	19,83	19,83	39	1
10/07/2024	0,00%	0,00	19,83	19,83	19,83	19,83	198	1
28/06/2024	4,53%	0,86	19,83	19,67	19,67	19,83	79	2
27/06/2024	3,21%	0,59	18,97	18,38	18,38	18,97	75	2
24/06/2024	0,00%	0,00	18,38	18,38	18,38	18,38	55	1
21/06/2024	1,83%	0,33	18,38	18,38	18,38	18,38	55	1
13/06/2024	-6,19%	-1,19	18,05	18,05	18,05	18,05	90	1
12/06/2024	1,05%	0,20	19,24	19,18	19,18	19,24	115	2
11/06/2024	-1,50%	-0,29	19,04	19,04	19,04	19,04	95	1
10/06/2024	1,74%	0,33	19,33	19,33	19,33	19,33	96	1
04/06/2024	-0,94%	-0,18	19,00	19,00	19,00	19,00	95	1
03/06/2024	-3,18%	-0,63	19,18	19,45	19,18	19,45	2K	2
31/05/2024	-1,00%	-0,20	19,81	19,93	19,81	19,93	12K	4
29/05/2024	-1,48%	-0,30	20,01	20,01	20,01	20,01	100	1
27/05/2024	0,15%	0,03	20,31	20,31	20,31	20,31	101	1
24/05/2024	-0,49%	-0,10	20,28	20,28	20,28	20,28	101	1
23/05/2024	-2,39%	-0,50	20,38	20,38	20,38	20,38	101	1
22/05/2024	-1,51%	-0,32	20,88	20,88	20,88	20,88	104	1
21/05/2024	-5,57%	-1,25	21,20	21,20	21,20	21,20	106	1
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	-	-	48,76	48,76	48,76	48,76	3K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,22.66,22.66,22.66,22.66,679
28-Apr-25,23.65,23.65,23.65,23.65,47
25-Apr-25,22.85,24.80,22.85,24.36,959282
24-Apr-25,22.20,22.96,21.90,21.90,242281
11-Apr-25,19.62,19.70,19.62,19.70,118
09-Apr-25,20.37,20.37,20.37,20.37,8148
08-Apr-25,18.65,18.65,18.37,18.37,103459
07-Apr-25,18.21,18.21,18.21,18.21,18
04-Apr-25,17.74,17.79,17.74,17.79,4091
03-Apr-25,18.22,18.22,18.08,18.08,23546
31-Mar-25,19.22,19.22,19.22,19.22,38
27-Mar-25,20.18,20.18,20.18,20.18,3692
18-Mar-25,20.16,20.16,20.16,20.16,5040
17-Mar-25,20.06,20.20,20.06,20.20,220
14-Mar-25,20.05,20.10,20.05,20.10,3108
17-Feb-25,25.89,25.89,25.89,25.89,13152
28-Jan-25,28.30,28.30,28.30,28.30,48110
27-Jan-25,28.53,28.53,28.29,28.37,102680
10-Jan-25,25.44,25.44,25.44,25.44,3434
07-Jan-25,25.79,25.79,25.79,25.79,25
03-Jan-25,25.79,25.79,25.79,25.79,1031
02-Jan-25,26.00,26.00,26.00,26.00,702
27-Dec-24,26.01,26.01,25.66,25.66,181
26-Dec-24,26.09,26.09,26.09,26.09,2087
13-Dec-24,24.14,24.55,24.14,24.55,27029
11-Dec-24,25.62,25.62,25.62,25.62,76
10-Dec-24,25.55,25.55,25.55,25.55,28105
09-Dec-24,25.70,25.98,25.70,25.98,14314
06-Dec-24,25.11,25.68,25.11,25.68,50
05-Dec-24,25.56,25.56,20.76,24.65,850
04-Dec-24,25.51,25.93,25.51,25.68,2313
25-Nov-24,21.36,21.36,21.36,21.36,213
22-Nov-24,21.16,21.16,21.16,21.16,23276
21-Nov-24,20.30,20.30,20.30,20.30,4669
19-Nov-24,19.88,19.88,19.88,19.88,19
06-Nov-24,20.96,20.96,20.96,20.96,2515
05-Nov-24,20.22,20.22,20.22,20.22,3437
04-Nov-24,20.00,20.00,20.00,20.00,20
31-Oct-24,20.43,20.43,20.43,20.43,4045
29-Oct-24,20.41,20.41,20.41,20.41,22451
28-Oct-24,20.04,20.04,20.04,20.04,20
25-Oct-24,20.05,20.10,19.77,19.92,45964
24-Oct-24,21.44,21.44,21.44,21.44,42
22-Oct-24,21.59,21.65,21.37,21.65,49680
21-Oct-24,22.07,22.07,22.07,22.07,22
17-Oct-24,21.50,21.50,21.50,21.50,43
14-Oct-24,20.92,20.92,20.92,20.92,188
03-Oct-24,20.96,20.96,20.96,20.96,23056
02-Oct-24,21.06,21.06,21.06,21.06,210
30-Sep-24,23.16,23.16,21.48,21.48,73807
27-Sep-24,22.45,22.45,22.24,22.24,60826
23-Sep-24,23.64,23.64,21.58,21.58,974
20-Sep-24,22.71,22.71,22.39,22.39,74261
19-Sep-24,22.35,22.53,22.27,22.53,4120
11-Sep-24,20.66,20.66,20.66,20.66,41
10-Sep-24,21.09,21.09,21.09,21.09,316
09-Sep-24,21.60,21.60,21.60,21.60,23760
05-Sep-24,21.59,21.59,21.59,21.59,23749
04-Sep-24,22.80,22.80,22.39,22.39,90
30-Aug-24,22.80,22.80,22.80,22.80,478
28-Aug-24,22.03,22.03,22.03,22.03,44
27-Aug-24,22.90,22.90,22.90,22.90,22
21-Aug-24,22.82,22.82,22.82,22.82,91
15-Aug-24,22.28,22.28,22.28,22.28,89
12-Aug-24,21.81,21.81,21.81,21.81,2181
09-Aug-24,21.71,21.71,21.71,21.71,86
06-Aug-24,23.20,23.20,23.04,23.04,115
05-Aug-24,24.45,24.45,24.45,24.45,14670
31-Jul-24,26.39,26.39,26.39,26.39,29029
29-Jul-24,27.25,27.29,26.00,26.16,49861
26-Jul-24,26.01,31.10,26.01,30.07,7454
24-Jul-24,20.30,20.30,20.30,20.30,20
19-Jul-24,20.01,20.01,20.01,20.01,20
18-Jul-24,22.98,22.98,19.96,20.01,2147
16-Jul-24,20.41,20.41,20.41,20.41,40
12-Jul-24,19.83,19.83,19.83,19.83,39
10-Jul-24,19.83,19.83,19.83,19.83,198
28-Jun-24,19.67,19.83,19.67,19.83,79
27-Jun-24,18.38,18.97,18.38,18.97,75
24-Jun-24,18.38,18.38,18.38,18.38,55
21-Jun-24,18.38,18.38,18.38,18.38,55
13-Jun-24,18.05,18.05,18.05,18.05,90
12-Jun-24,19.18,19.24,19.18,19.24,115
11-Jun-24,19.04,19.04,19.04,19.04,95
10-Jun-24,19.33,19.33,19.33,19.33,96
04-Jun-24,19.00,19.00,19.00,19.00,95
03-Jun-24,19.45,19.45,19.18,19.18,1861
31-May-24,19.93,19.93,19.81,19.81,12156
29-May-24,20.01,20.01,20.01,20.01,100
27-May-24,20.31,20.31,20.31,20.31,101
24-May-24,20.28,20.28,20.28,20.28,101
23-May-24,20.38,20.38,20.38,20.38,101
22-May-24,20.88,20.88,20.88,20.88,104
21-May-24,21.20,21.20,21.20,21.20,106
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

*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: C2OU34