Cotação atual, histórico e gráfico do papel: C2RN34

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 C2RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-4,19%	-0,70	16,00	16,20	16,00	16,25	83K	5
14/08/2025	-4,95%	-0,87	16,70	16,70	16,70	16,70	2K	2
13/08/2025	21,09%	3,06	17,57	15,70	15,70	17,57	35K	140
12/08/2025	14,70%	1,86	14,51	13,95	13,95	14,57	4K	64
11/08/2025	0,00%	0,00	12,65	12,65	12,65	12,65	25	1
08/08/2025	-5,60%	-0,75	12,65	12,65	12,65	12,65	126	1
07/08/2025	13,66%	1,61	13,40	13,53	13,33	13,53	6K	3

06/08/2025	0,51%	0,06	11,79	11,79	11,79	11,79	35	1
05/08/2025	0,00%	0,00	11,73	11,73	11,73	11,73	1K	2
04/08/2025	-11,54%	-1,53	11,73	10,75	10,75	11,73	78	3
28/07/2025	4,16%	0,53	13,26	13,16	13,16	13,26	79K	5
23/07/2025	-2,00%	-0,26	12,73	12,73	12,73	12,73	12	1
22/07/2025	-2,48%	-0,33	12,99	13,32	12,61	13,32	4K	138
21/07/2025	0,30%	0,04	13,32	13,52	13,32	13,52	3K	121
18/07/2025	0,53%	0,07	13,28	13,28	13,28	13,28	3K	1
17/07/2025	9,17%	1,11	13,21	13,21	13,21	13,21	4K	95
16/07/2025	-4,12%	-0,52	12,10	12,10	12,10	12,10	4K	1
15/07/2025	0,32%	0,04	12,62	12,85	12,62	12,85	19K	2
14/07/2025	-2,63%	-0,34	12,58	12,58	12,58	12,58	3K	1
11/07/2025	-6,24%	-0,86	12,92	12,92	12,92	12,92	3K	12
10/07/2025	2,53%	0,34	13,78	13,78	13,78	13,78	551	20
09/07/2025	-7,18%	-1,04	13,44	13,44	13,44	13,44	4K	141
08/07/2025	-0,48%	-0,07	14,48	14,48	14,48	14,48	724	1
07/07/2025	4,90%	0,68	14,55	14,55	14,55	14,55	4K	2
02/07/2025	5,56%	0,73	13,87	13,87	13,87	13,87	2K	11
01/07/2025	-2,67%	-0,36	13,14	13,14	13,14	13,14	4K	1
27/06/2025	2,66%	0,35	13,50	13,50	13,50	13,50	5K	1
26/06/2025	0,00%	0,00	13,15	13,15	13,15	13,15	10K	1
25/06/2025	-1,79%	-0,24	13,15	13,84	13,15	13,84	25K	259
24/06/2025	17,05%	1,95	13,39	12,76	12,76	13,39	9K	20
23/06/2025	-3,62%	-0,43	11,44	11,89	11,44	11,89	11K	2
20/06/2025	5,04%	0,57	11,87	11,87	11,87	11,87	7K	2
18/06/2025	-2,08%	-0,24	11,30	11,30	11,30	11,30	7K	1
17/06/2025	0,44%	0,05	11,54	11,54	11,54	11,54	7K	2
16/06/2025	-3,04%	-0,36	11,49	11,49	11,49	11,49	5K	70
13/06/2025	-4,28%	-0,53	11,85	12,30	11,79	12,30	70K	159
12/06/2025	-8,09%	-1,09	12,38	12,50	12,38	12,50	4K	47
11/06/2025	-1,46%	-0,20	13,47	13,57	13,47	13,70	2K	3
10/06/2025	1,11%	0,15	13,67	13,67	13,67	13,67	1K	1
06/06/2025	6,29%	0,80	13,52	13,40	13,40	13,52	8K	2
05/06/2025	-9,66%	-1,36	12,72	13,25	12,60	13,25	247K	80
04/06/2025	-0,14%	-0,02	14,08	14,15	14,08	14,20	16K	332
03/06/2025	18,49%	2,20	14,10	13,97	13,97	14,15	282K	16
02/06/2025	-1,33%	-0,16	11,90	11,90	11,90	11,90	1K	1
30/05/2025	-0,82%	-0,10	12,06	12,15	12,06	12,15	615	2
29/05/2025	0,08%	0,01	12,16	12,37	12,16	12,37	766	3
28/05/2025	-5,08%	-0,65	12,15	12,15	12,15	12,15	1K	2
27/05/2025	6,14%	0,74	12,80	12,80	12,80	12,80	8K	2
22/05/2025	-1,15%	-0,14	12,06	12,05	12,05	12,06	843	3
21/05/2025	-3,56%	-0,45	12,20	12,24	12,20	12,24	1K	2
20/05/2025	1,28%	0,16	12,65	12,51	12,51	12,65	757	2
19/05/2025	-7,62%	-1,03	12,49	12,49	12,49	12,49	6K	1
16/05/2025	3,21%	0,42	13,52	13,54	13,52	13,54	85K	5
15/05/2025	-5,14%	-0,71	13,10	13,10	13,10	13,10	1K	2
14/05/2025	-0,36%	-0,05	13,81	13,99	13,81	13,99	21K	2
13/05/2025	-1,00%	-0,14	13,86	14,14	13,83	14,14	832	4
12/05/2025	47,21%	4,49	14,00	14,00	14,00	14,23	13K	5
09/05/2025	-25,41%	-3,24	9,51	13,03	9,51	13,03	347	3
08/05/2025	-11,46%	-1,65	12,75	14,40	12,75	14,40	3K	11
07/05/2025	2,49%	0,35	14,40	14,40	14,40	14,40	3K	1
06/05/2025	2,55%	0,35	14,05	13,64	13,64	14,05	349	4
05/05/2025	-2,91%	-0,41	13,70	13,72	13,70	13,72	4K	2
02/05/2025	10,32%	1,32	14,11	13,96	13,96	14,11	23K	2
30/04/2025	-4,55%	-0,61	12,79	13,40	12,79	13,40	4K	4
29/04/2025	-0,07%	-0,01	13,40	13,40	13,40	13,40	2K	1
28/04/2025	-1,32%	-0,18	13,41	14,00	13,41	14,00	4K	4
25/04/2025	11,76%	1,43	13,59	13,17	13,17	13,59	3K	3
24/04/2025	4,02%	0,47	12,16	12,16	12,16	12,16	4K	2
23/04/2025	6,56%	0,72	11,69	11,69	11,69	11,69	2K	2
22/04/2025	1,67%	0,18	10,97	11,10	10,97	11,10	1K	2
17/04/2025	1,31%	0,14	10,79	10,78	10,78	10,79	1K	2
16/04/2025	-2,74%	-0,30	10,65	10,65	10,65	10,65	1K	1
15/04/2025	2,24%	0,24	10,95	10,95	10,95	10,95	438	1
14/04/2025	-2,55%	-0,28	10,71	10,71	10,71	10,71	2K	1
11/04/2025	0,37%	0,04	10,99	10,71	10,71	10,99	1K	2
10/04/2025	8,42%	0,85	10,95	10,95	10,95	10,95	3K	2
09/04/2025	-8,18%	-0,90	10,10	10,10	10,10	10,10	3K	2
08/04/2025	8,80%	0,89	11,00	11,10	11,00	11,10	7K	3
07/04/2025	3,91%	0,38	10,11	10,11	10,11	10,11	4K	2
04/04/2025	-9,91%	-1,07	9,73	10,00	9,73	10,00	3K	3
03/04/2025	-6,74%	-0,78	10,80	10,70	10,70	10,80	4K	3
02/04/2025	5,08%	0,56	11,58	11,19	11,19	11,58	4K	3
01/04/2025	-0,72%	-0,08	11,02	11,10	11,00	11,10	5K	3
31/03/2025	-0,72%	-0,08	11,10	11,02	11,02	11,10	5K	2
28/03/2025	-9,84%	-1,22	11,18	12,01	11,18	12,01	4K	5
27/03/2025	-8,15%	-1,10	12,40	13,00	12,40	13,00	3K	5
26/03/2025	-1,39%	-0,19	13,50	13,65	13,50	13,65	2K	2
25/03/2025	-3,11%	-0,44	13,69	13,69	13,69	13,69	2K	2
24/03/2025	2,39%	0,33	14,13	14,24	14,13	14,24	1K	3
21/03/2025	-2,20%	-0,31	13,80	13,80	13,80	13,80	3K	1
20/03/2025	2,39%	0,33	14,11	14,11	14,11	14,11	4K	1
19/03/2025	-1,22%	-0,17	13,78	13,78	13,78	13,78	2K	1
18/03/2025	-2,65%	-0,38	13,95	14,10	13,95	14,10	2K	2
17/03/2025	4,29%	0,59	14,33	14,33	14,33	14,33	2K	6
14/03/2025	2,16%	0,29	13,74	13,74	13,74	13,74	137	1
13/03/2025	-6,86%	-0,99	13,45	13,70	13,45	13,70	944	3
12/03/2025	6,18%	0,84	14,44	14,11	14,11	14,44	878	3
11/03/2025	-0,37%	-0,05	13,60	13,82	13,60	13,82	2K	2
10/03/2025	-6,19%	-0,90	13,65	14,25	13,65	14,25	2K	4
07/03/2025	-5,46%	-0,84	14,55	15,40	14,19	15,40	3K	4
06/03/2025	0,65%	0,10	15,39	14,00	14,00	15,39	8K	125
05/03/2025	-9,74%	-1,65	15,29	15,25	15,25	15,29	3K	24
28/02/2025	-4,56%	-0,81	16,94	17,75	16,61	17,75	5K	8
27/02/2025	0,06%	0,01	17,75	18,05	17,75	18,12	340	3
26/02/2025	7,00%	1,16	17,74	17,84	17,74	17,84	3K	28
25/02/2025	-6,38%	-1,13	16,58	16,72	16,58	16,72	518	8
24/02/2025	-5,50%	-1,03	17,71	17,96	17,56	18,24	2K	9
21/02/2025	-1,58%	-0,30	18,74	18,74	18,74	18,74	749	1
20/02/2025	0,21%	0,04	19,04	19,35	18,67	19,66	114K	885
19/02/2025	-3,46%	-0,68	19,00	19,78	19,00	22,00	228K	37
18/02/2025	-16,26%	-3,82	19,68	20,62	19,60	20,62	3K	8
14/02/2025	13,64%	2,82	23,50	23,50	23,50	23,50	23	1
13/02/2025	0,88%	0,18	20,68	21,48	20,68	21,48	2K	3
12/02/2025	-5,53%	-1,20	20,50	21,70	20,50	21,70	5K	3
11/02/2025	-4,62%	-1,05	21,70	21,50	21,50	21,70	2K	3
10/02/2025	7,92%	1,67	22,75	21,26	21,26	22,75	3K	3
07/02/2025	15,57%	2,84	21,08	20,74	20,74	21,08	4K	4
06/02/2025	-2,62%	-0,49	18,24	18,24	18,24	18,24	5K	1
05/02/2025	9,53%	1,63	18,73	17,31	17,31	18,73	3K	5
04/02/2025	-2,73%	-0,48	17,10	17,10	17,10	17,10	3K	1
03/02/2025	-9,94%	-1,94	17,58	17,18	17,18	17,58	6K	7
31/01/2025	-0,91%	-0,18	19,52	19,52	19,52	19,52	5K	1
30/01/2025	1,60%	0,31	19,70	19,70	19,70	19,70	394	1
29/01/2025	2,27%	0,43	19,39	19,81	19,39	19,81	4K	4
28/01/2025	2,82%	0,52	18,96	18,96	18,96	18,96	758	1
27/01/2025	-14,19%	-3,05	18,44	18,20	18,20	19,00	2K	23
24/01/2025	3,27%	0,68	21,49	21,01	21,01	21,49	1K	3
23/01/2025	-5,02%	-1,10	20,81	21,90	20,81	21,90	1K	3
22/01/2025	12,65%	2,46	21,91	22,00	21,21	22,11	12K	4
21/01/2025	-2,65%	-0,53	19,45	19,26	19,26	19,45	7K	3
16/01/2025	0,65%	0,13	19,98	19,98	19,98	19,98	7K	1
15/01/2025	-0,55%	-0,11	19,85	19,90	19,84	19,90	2K	3
14/01/2025	-7,46%	-1,61	19,96	20,98	19,83	20,98	7K	5
13/01/2025	-	-	21,57	22,29	21,28	22,29	6K	3

Date,Open,High,Low,Close,Volume
15-Aug-25,16.20,16.25,16.00,16.00,82715
14-Aug-25,16.70,16.70,16.70,16.70,1670
13-Aug-25,15.70,17.57,15.70,17.57,35024
12-Aug-25,13.95,14.57,13.95,14.51,3795
11-Aug-25,12.65,12.65,12.65,12.65,25
08-Aug-25,12.65,12.65,12.65,12.65,126
07-Aug-25,13.53,13.53,13.33,13.40,5773
06-Aug-25,11.79,11.79,11.79,11.79,35
05-Aug-25,11.73,11.73,11.73,11.73,1184
04-Aug-25,10.75,11.73,10.75,11.73,78
28-Jul-25,13.16,13.26,13.16,13.26,79360
23-Jul-25,12.73,12.73,12.73,12.73,12
22-Jul-25,13.32,13.32,12.61,12.99,4483
21-Jul-25,13.52,13.52,13.32,13.32,3284
18-Jul-25,13.28,13.28,13.28,13.28,3187
17-Jul-25,13.21,13.21,13.21,13.21,4491
16-Jul-25,12.10,12.10,12.10,12.10,3509
15-Jul-25,12.85,12.85,12.62,12.62,19146
14-Jul-25,12.58,12.58,12.58,12.58,2516
11-Jul-25,12.92,12.92,12.92,12.92,3359
10-Jul-25,13.78,13.78,13.78,13.78,551
09-Jul-25,13.44,13.44,13.44,13.44,3763
08-Jul-25,14.48,14.48,14.48,14.48,724
07-Jul-25,14.55,14.55,14.55,14.55,3783
02-Jul-25,13.87,13.87,13.87,13.87,1664
01-Jul-25,13.14,13.14,13.14,13.14,4467
27-Jun-25,13.50,13.50,13.50,13.50,4995
26-Jun-25,13.15,13.15,13.15,13.15,10125
25-Jun-25,13.84,13.84,13.15,13.15,25342
24-Jun-25,12.76,13.39,12.76,13.39,8568
23-Jun-25,11.89,11.89,11.44,11.44,10662
20-Jun-25,11.87,11.87,11.87,11.87,6884
18-Jun-25,11.30,11.30,11.30,11.30,7458
17-Jun-25,11.54,11.54,11.54,11.54,6866
16-Jun-25,11.49,11.49,11.49,11.49,5400
13-Jun-25,12.30,12.30,11.79,11.85,69558
12-Jun-25,12.50,12.50,12.38,12.38,4073
11-Jun-25,13.57,13.70,13.47,13.47,2296
10-Jun-25,13.67,13.67,13.67,13.67,1093
06-Jun-25,13.40,13.52,13.40,13.52,8199
05-Jun-25,13.25,13.25,12.60,12.72,246719
04-Jun-25,14.15,14.20,14.08,14.08,15854
03-Jun-25,13.97,14.15,13.97,14.10,281737
02-Jun-25,11.90,11.90,11.90,11.90,1190
30-May-25,12.15,12.15,12.06,12.06,615
29-May-25,12.37,12.37,12.16,12.16,766
28-May-25,12.15,12.15,12.15,12.15,1458
27-May-25,12.80,12.80,12.80,12.80,7680
22-May-25,12.05,12.06,12.05,12.06,843
21-May-25,12.24,12.24,12.20,12.20,1110
20-May-25,12.51,12.65,12.51,12.65,757
19-May-25,12.49,12.49,12.49,12.49,5870
16-May-25,13.54,13.54,13.52,13.52,84786
15-May-25,13.10,13.10,13.10,13.10,1441
14-May-25,13.99,13.99,13.81,13.81,20994
13-May-25,14.14,14.14,13.83,13.86,832
12-May-25,14.00,14.23,14.00,14.00,13463
09-May-25,13.03,13.03,9.51,9.51,347
08-May-25,14.40,14.40,12.75,12.75,3176
07-May-25,14.40,14.40,14.40,14.40,2592
06-May-25,13.64,14.05,13.64,14.05,349
05-May-25,13.72,13.72,13.70,13.70,3986
02-May-25,13.96,14.11,13.96,14.11,22561
30-Apr-25,13.40,13.40,12.79,12.79,3913
29-Apr-25,13.40,13.40,13.40,13.40,1608
28-Apr-25,14.00,14.00,13.41,13.41,4216
25-Apr-25,13.17,13.59,13.17,13.59,3056
24-Apr-25,12.16,12.16,12.16,12.16,3648
23-Apr-25,11.69,11.69,11.69,11.69,1636
22-Apr-25,11.10,11.10,10.97,10.97,1120
17-Apr-25,10.78,10.79,10.78,10.79,1110
16-Apr-25,10.65,10.65,10.65,10.65,1491
15-Apr-25,10.95,10.95,10.95,10.95,438
14-Apr-25,10.71,10.71,10.71,10.71,2034
11-Apr-25,10.71,10.99,10.71,10.99,1180
10-Apr-25,10.95,10.95,10.95,10.95,2628
09-Apr-25,10.10,10.10,10.10,10.10,3030
08-Apr-25,11.10,11.10,11.00,11.00,7060
07-Apr-25,10.11,10.11,10.11,10.11,4044
04-Apr-25,10.00,10.00,9.73,9.73,2629
03-Apr-25,10.70,10.80,10.70,10.80,4036
02-Apr-25,11.19,11.58,11.19,11.58,3612
01-Apr-25,11.10,11.10,11.00,11.02,4851
31-Mar-25,11.02,11.10,11.02,11.10,5061
28-Mar-25,12.01,12.01,11.18,11.18,4320
27-Mar-25,13.00,13.00,12.40,12.40,3221
26-Mar-25,13.65,13.65,13.50,13.50,2366
25-Mar-25,13.69,13.69,13.69,13.69,2190
24-Mar-25,14.24,14.24,14.13,14.13,1053
21-Mar-25,13.80,13.80,13.80,13.80,3450
20-Mar-25,14.11,14.11,14.11,14.11,4233
19-Mar-25,13.78,13.78,13.78,13.78,1515
18-Mar-25,14.10,14.10,13.95,13.95,1677
17-Mar-25,14.33,14.33,14.33,14.33,1719
14-Mar-25,13.74,13.74,13.74,13.74,137
13-Mar-25,13.70,13.70,13.45,13.45,944
12-Mar-25,14.11,14.44,14.11,14.44,878
11-Mar-25,13.82,13.82,13.60,13.60,1794
10-Mar-25,14.25,14.25,13.65,13.65,1847
07-Mar-25,15.40,15.40,14.19,14.55,3069
06-Mar-25,14.00,15.39,14.00,15.39,8096
05-Mar-25,15.25,15.29,15.25,15.29,3210
28-Feb-25,17.75,17.75,16.61,16.94,4871
27-Feb-25,18.05,18.12,17.75,17.75,340
26-Feb-25,17.84,17.84,17.74,17.74,2674
25-Feb-25,16.72,16.72,16.58,16.58,518
24-Feb-25,17.96,18.24,17.56,17.71,1533
21-Feb-25,18.74,18.74,18.74,18.74,749
20-Feb-25,19.35,19.66,18.67,19.04,114097
19-Feb-25,19.78,22.00,19.00,19.00,228228
18-Feb-25,20.62,20.62,19.60,19.68,3223
14-Feb-25,23.50,23.50,23.50,23.50,23
13-Feb-25,21.48,21.48,20.68,20.68,2168
12-Feb-25,21.70,21.70,20.50,20.50,4736
11-Feb-25,21.50,21.70,21.50,21.70,1518
10-Feb-25,21.26,22.75,21.26,22.75,2815
07-Feb-25,20.74,21.08,20.74,21.08,3567
06-Feb-25,18.24,18.24,18.24,18.24,5107
05-Feb-25,17.31,18.73,17.31,18.73,3381
04-Feb-25,17.10,17.10,17.10,17.10,2736
03-Feb-25,17.18,17.58,17.18,17.58,5549
31-Jan-25,19.52,19.52,19.52,19.52,4684
30-Jan-25,19.70,19.70,19.70,19.70,394
29-Jan-25,19.81,19.81,19.39,19.39,3881
28-Jan-25,18.96,18.96,18.96,18.96,758
27-Jan-25,18.20,19.00,18.20,18.44,1561
24-Jan-25,21.01,21.49,21.01,21.49,1107
23-Jan-25,21.90,21.90,20.81,20.81,1303
22-Jan-25,22.00,22.11,21.21,21.91,12230
21-Jan-25,19.26,19.45,19.26,19.45,7030
16-Jan-25,19.98,19.98,19.98,19.98,6593
15-Jan-25,19.90,19.90,19.84,19.85,2029
14-Jan-25,20.98,20.98,19.83,19.96,6865
13-Jan-25,22.29,22.29,21.28,21.57,5626

*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: C2RN34