Cotação atual, histórico e gráfico do papel: C2PR34
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 |
| 10/05/2024 | -0,26% | -0,08 | 30,40 | 30,40 | 30,40 | 30,40 | 30 | 1 |
| 09/05/2024 | 0,00% | 0,00 | 30,48 | 30,48 | 30,48 | 30,48 | 30 | 1 |
| 07/05/2024 | 5,94% | 1,71 | 30,48 | 30,48 | 30,48 | 30,48 | 30 | 1 |
| 22/04/2024 | -0,62% | -0,18 | 28,77 | 29,01 | 28,77 | 29,01 | 57 | 2 |
| 17/04/2024 | 0,00% | 0,00 | 28,95 | 28,95 | 28,95 | 28,95 | 28 | 1 |
| 08/04/2024 | 0,94% | 0,27 | 28,95 | 28,95 | 28,95 | 28,95 | 289 | 1 |
| 05/04/2024 | -0,45% | -0,13 | 28,68 | 29,49 | 28,68 | 29,49 | 58 | 2 |
| 02/04/2024 | -2,34% | -0,69 | 28,81 | 29,04 | 28,61 | 29,04 | 7K | 5 |
| 01/04/2024 | 1,90% | 0,55 | 29,50 | 31,99 | 29,50 | 31,99 | 2K | 6 |
| 26/03/2024 | -0,65% | -0,19 | 28,95 | 28,98 | 28,95 | 28,98 | 6K | 2 |
| 19/03/2024 | 2,03% | 0,58 | 29,14 | 29,14 | 29,14 | 29,14 | 47K | 3 |
| 20/02/2024 | -3,64% | -1,08 | 28,56 | 28,56 | 28,56 | 28,56 | 1K | 1 |
| 16/02/2024 | -0,57% | -0,17 | 29,64 | 29,64 | 29,64 | 29,64 | 29 | 1 |
| 02/02/2024 | 0,00% | 0,00 | 29,81 | 29,81 | 29,81 | 29,81 | 29 | 1 |
| 08/01/2024 | 1,29% | 0,38 | 29,81 | 29,81 | 29,81 | 29,81 | 596 | 1 |
| 04/01/2024 | 30,28% | 6,84 | 29,43 | 29,45 | 29,43 | 29,45 | 618 | 2 |
| 31/10/2023 | 1,30% | 0,29 | 22,59 | 22,59 | 22,59 | 22,59 | 135 | 1 |
| 30/10/2023 | -7,93% | -1,92 | 22,30 | 21,80 | 21,80 | 22,30 | 244 | 2 |
| 18/10/2023 | -1,54% | -0,38 | 24,22 | 24,22 | 24,22 | 24,22 | 24 | 1 |
| 16/10/2023 | -13,68% | -3,90 | 24,60 | 24,34 | 24,34 | 24,60 | 416 | 3 |
| 29/08/2023 | 0,39% | 0,11 | 28,50 | 28,50 | 28,50 | 28,50 | 33K | 1 |
| 24/08/2023 | 0,00% | 0,00 | 28,39 | 28,39 | 28,39 | 28,39 | 170 | 1 |
| 02/08/2023 | -2,44% | -0,71 | 28,39 | 28,39 | 28,39 | 28,39 | 85 | 1 |
| 28/07/2023 | 2,83% | 0,80 | 29,10 | 29,10 | 29,10 | 29,10 | 29 | 1 |
| 25/07/2023 | 5,40% | 1,45 | 28,30 | 28,40 | 28,30 | 28,40 | 141 | 2 |
| 28/06/2023 | 0,41% | 0,11 | 26,85 | 26,85 | 26,85 | 26,85 | 107 | 1 |
| 27/06/2023 | 1,60% | 0,42 | 26,74 | 26,74 | 26,74 | 26,74 | 26 | 1 |
| 20/06/2023 | 0,34% | 0,09 | 26,32 | 26,32 | 26,32 | 26,32 | 5K | 1 |
| 19/06/2023 | 0,04% | 0,01 | 26,23 | 26,23 | 26,23 | 26,23 | 26 | 1 |
| 15/06/2023 | -0,23% | -0,06 | 26,22 | 26,25 | 26,22 | 26,25 | 5K | 2 |
| 13/06/2023 | 0,08% | 0,02 | 26,28 | 26,28 | 26,28 | 26,28 | 788 | 1 |
| 09/06/2023 | 0,04% | 0,01 | 26,26 | 26,26 | 26,26 | 26,26 | 525 | 2 |
| 23/05/2023 | 1,94% | 0,50 | 26,25 | 26,25 | 26,25 | 26,25 | 30K | 2 |
| 10/05/2023 | -1,94% | -0,51 | 25,75 | 25,75 | 25,75 | 25,75 | 257 | 1 |
| 03/05/2023 | 3,02% | 0,77 | 26,26 | 26,26 | 26,26 | 26,26 | 262 | 1 |
| 28/03/2023 | -1,58% | -0,41 | 25,49 | 25,49 | 25,49 | 25,49 | 101 | 1 |
| 27/03/2023 | 4,86% | 1,20 | 25,90 | 25,90 | 25,90 | 25,90 | 25 | 1 |
| 23/03/2023 | -17,64% | -5,29 | 24,70 | 25,00 | 24,70 | 25,00 | 99 | 2 |
| 10/03/2023 | -14,99% | -5,29 | 29,99 | 29,99 | 29,99 | 29,99 | 29 | 1 |
| 02/02/2023 | 4,19% | 1,42 | 35,28 | 35,28 | 35,28 | 35,28 | 176 | 1 |
| 30/11/2022 | 1,68% | 0,56 | 33,86 | 33,86 | 33,86 | 33,86 | 33 | 1 |
| 10/11/2022 | 11,00% | 3,30 | 33,30 | 33,30 | 33,30 | 33,30 | 333 | 1 |
| 06/10/2022 | -3,91% | -1,22 | 30,00 | 30,00 | 30,00 | 30,00 | 30 | 1 |
| 29/09/2022 | -24,08% | -9,90 | 31,22 | 32,90 | 31,22 | 32,90 | 476 | 2 |
| 31/05/2022 | -18,41% | -9,28 | 41,12 | 45,00 | 41,12 | 45,00 | 221 | 2 |
| 16/03/2022 | 1,00% | 0,50 | 50,40 | 50,40 | 50,40 | 50,40 | 604 | 1 |
| 03/03/2022 | -6,73% | -3,60 | 49,90 | 50,11 | 49,90 | 50,11 | 648 | 2 |
| 22/02/2022 | - | - | 53,50 | 53,50 | 53,50 | 53,50 | 53 | 1 |
Date,Open,High,Low,Close,Volume
10-May-24,30.40,30.40,30.40,30.40,30
09-May-24,30.48,30.48,30.48,30.48,30
07-May-24,30.48,30.48,30.48,30.48,30
22-Apr-24,29.01,29.01,28.77,28.77,57
17-Apr-24,28.95,28.95,28.95,28.95,28
08-Apr-24,28.95,28.95,28.95,28.95,289
05-Apr-24,29.49,29.49,28.68,28.68,58
02-Apr-24,29.04,29.04,28.61,28.81,7268
01-Apr-24,31.99,31.99,29.50,29.50,1600
26-Mar-24,28.98,28.98,28.95,28.95,5505
19-Mar-24,29.14,29.14,29.14,29.14,46624
20-Feb-24,28.56,28.56,28.56,28.56,1428
16-Feb-24,29.64,29.64,29.64,29.64,29
02-Feb-24,29.81,29.81,29.81,29.81,29
08-Jan-24,29.81,29.81,29.81,29.81,596
04-Jan-24,29.45,29.45,29.43,29.43,618
31-Oct-23,22.59,22.59,22.59,22.59,135
30-Oct-23,21.80,22.30,21.80,22.30,244
18-Oct-23,24.22,24.22,24.22,24.22,24
16-Oct-23,24.34,24.60,24.34,24.60,416
29-Aug-23,28.50,28.50,28.50,28.50,32775
24-Aug-23,28.39,28.39,28.39,28.39,170
02-Aug-23,28.39,28.39,28.39,28.39,85
28-Jul-23,29.10,29.10,29.10,29.10,29
25-Jul-23,28.40,28.40,28.30,28.30,141
28-Jun-23,26.85,26.85,26.85,26.85,107
27-Jun-23,26.74,26.74,26.74,26.74,26
20-Jun-23,26.32,26.32,26.32,26.32,5264
19-Jun-23,26.23,26.23,26.23,26.23,26
15-Jun-23,26.25,26.25,26.22,26.22,5270
13-Jun-23,26.28,26.28,26.28,26.28,788
09-Jun-23,26.26,26.26,26.26,26.26,525
23-May-23,26.25,26.25,26.25,26.25,30187
10-May-23,25.75,25.75,25.75,25.75,257
03-May-23,26.26,26.26,26.26,26.26,262
28-Mar-23,25.49,25.49,25.49,25.49,101
27-Mar-23,25.90,25.90,25.90,25.90,25
23-Mar-23,25.00,25.00,24.70,24.70,99
10-Mar-23,29.99,29.99,29.99,29.99,29
02-Feb-23,35.28,35.28,35.28,35.28,176
30-Nov-22,33.86,33.86,33.86,33.86,33
10-Nov-22,33.30,33.30,33.30,33.30,333
06-Oct-22,30.00,30.00,30.00,30.00,30
29-Sep-22,32.90,32.90,31.22,31.22,476
31-May-22,45.00,45.00,41.12,41.12,221
16-Mar-22,50.40,50.40,50.40,50.40,604
03-Mar-22,50.11,50.11,49.90,49.90,648
22-Feb-22,53.50,53.50,53.50,53.50,53
*exoneração de responsabilidade e termos de uso