Cotação atual, histórico e gráfico do papel: C2RS34

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 C2RS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	2,49%	0,98	40,40	40,79	40,40	40,79	7K	2
14/08/2025	-1,05%	-0,42	39,42	39,35	39,35	39,76	3K	4
13/08/2025	4,98%	1,89	39,84	39,75	39,40	39,84	3K	5
12/08/2025	-1,22%	-0,47	37,95	37,95	37,95	37,95	15K	1
11/08/2025	3,84%	1,42	38,42	38,42	38,42	38,42	19K	2
08/08/2025	-2,37%	-0,90	37,00	37,02	37,00	37,02	23K	3
07/08/2025	-2,19%	-0,85	37,90	38,00	37,90	38,00	25K	3

06/08/2025	0,60%	0,23	38,75	38,75	38,75	38,75	32K	1
05/08/2025	-5,50%	-2,24	38,52	41,80	36,66	41,80	89K	12
04/08/2025	4,38%	1,71	40,76	39,45	39,45	40,76	120K	7
01/08/2025	-2,38%	-0,95	39,05	38,88	37,96	39,05	224K	13
31/07/2025	0,00%	0,00	40,00	40,48	40,00	40,60	10K	4
30/07/2025	-2,68%	-1,10	40,00	41,60	40,00	41,64	22K	6
29/07/2025	-9,17%	-4,15	41,10	43,00	41,10	43,04	21K	6
28/07/2025	-0,09%	-0,04	45,25	45,25	44,89	45,25	26K	4
25/07/2025	-0,48%	-0,22	45,29	45,29	45,29	45,29	28K	5
24/07/2025	-1,07%	-0,49	45,51	46,26	45,50	46,26	166K	7
23/07/2025	1,10%	0,50	46,00	47,50	46,00	47,50	39K	11
22/07/2025	-1,09%	-0,50	45,50	44,50	43,00	45,50	33K	5
21/07/2025	2,04%	0,92	46,00	47,55	46,00	47,55	42K	10
18/07/2025	20,21%	7,58	45,08	44,37	44,21	45,08	53K	27
16/07/2025	2,12%	0,78	37,50	37,20	37,20	37,50	484	2
15/07/2025	-5,36%	-2,08	36,72	37,00	36,72	37,00	15K	4
14/07/2025	0,26%	0,10	38,80	39,09	38,64	39,09	1K	3
11/07/2025	-4,26%	-1,72	38,70	40,12	38,70	40,12	10K	3
10/07/2025	-0,37%	-0,15	40,42	40,99	40,42	43,70	18K	8
09/07/2025	15,88%	5,56	40,57	38,96	38,96	40,57	6K	4
07/07/2025	1,18%	0,41	35,01	35,12	35,01	35,12	8K	2
02/07/2025	4,37%	1,45	34,60	34,14	34,07	34,60	1K	20
01/07/2025	3,46%	1,11	33,15	31,74	31,74	33,15	20K	4
26/06/2025	-2,97%	-0,98	32,04	32,46	32,00	32,46	10K	5
25/06/2025	11,74%	3,47	33,02	29,55	29,55	33,08	8K	11
17/06/2025	2,93%	0,84	29,55	29,53	29,45	29,55	137K	4
16/06/2025	0,70%	0,20	28,71	28,62	28,62	28,71	7K	2
13/06/2025	-0,66%	-0,19	28,51	28,51	28,51	28,51	51K	2
12/06/2025	-2,84%	-0,84	28,70	28,29	27,98	28,70	86K	5
11/06/2025	-1,17%	-0,35	29,54	30,45	29,54	30,45	534	2
10/06/2025	2,89%	0,84	29,89	29,89	29,89	29,89	239	1
09/06/2025	-0,03%	-0,01	29,05	29,05	29,05	29,05	145	1
06/06/2025	5,67%	1,56	29,06	27,45	27,45	29,13	135K	9
05/06/2025	1,29%	0,35	27,50	26,25	26,25	27,50	50K	5
04/06/2025	1,57%	0,42	27,15	27,15	27,15	27,15	54	1
03/06/2025	1,33%	0,35	26,73	26,76	26,73	26,76	9K	2
02/06/2025	0,38%	0,10	26,38	26,38	26,38	26,38	712	1
29/05/2025	-1,90%	-0,51	26,28	26,28	26,28	26,28	105	1
26/05/2025	-1,40%	-0,38	26,79	26,62	26,62	26,79	4K	2
21/05/2025	-2,93%	-0,82	27,17	27,21	27,17	27,21	489	2
20/05/2025	3,78%	1,02	27,99	27,99	27,99	27,99	139	1
19/05/2025	0,56%	0,15	26,97	27,00	26,97	27,00	9K	2
16/05/2025	8,15%	2,02	26,82	26,82	26,82	26,82	268	1
15/05/2025	-1,23%	-0,31	24,80	24,76	24,76	24,80	6K	2
14/05/2025	-2,56%	-0,66	25,11	26,37	25,11	26,37	2K	2
13/05/2025	-3,48%	-0,93	25,77	25,77	25,77	25,77	5K	1
12/05/2025	9,43%	2,30	26,70	26,50	26,50	26,70	3K	2
07/05/2025	1,04%	0,25	24,40	24,40	24,40	24,40	2K	1
06/05/2025	-8,52%	-2,25	24,15	26,05	24,15	26,05	112K	21
30/04/2025	-2,87%	-0,78	26,40	26,40	26,40	26,40	26	1
28/04/2025	-1,20%	-0,33	27,18	27,75	27,18	27,75	571	2
25/04/2025	-3,81%	-1,09	27,51	27,51	27,51	27,51	275	1
23/04/2025	1,63%	0,46	28,60	28,74	28,60	28,83	147K	14
22/04/2025	-1,61%	-0,46	28,14	28,14	28,14	28,14	3K	1
15/04/2025	2,29%	0,64	28,60	28,88	28,60	28,88	57	2
14/04/2025	19,59%	4,58	27,96	28,05	27,96	28,74	902	6
08/04/2025	0,00%	0,00	23,38	24,72	23,38	24,72	3K	3
07/04/2025	1,61%	0,37	23,38	22,48	22,48	23,99	832	3
03/04/2025	-3,56%	-0,85	23,01	23,01	23,01	23,01	368	1
02/04/2025	0,00%	0,00	23,86	23,86	23,86	23,86	47	1
01/04/2025	-1,04%	-0,25	23,86	23,86	23,86	23,86	238	1
31/03/2025	-12,49%	-3,44	24,11	24,41	24,11	24,41	339	4
27/03/2025	-6,29%	-1,85	27,55	28,01	27,51	28,05	4K	6
25/03/2025	0,00%	0,00	29,40	29,40	29,40	29,40	411	1
21/03/2025	0,41%	0,12	29,40	29,40	29,40	29,40	205	1
19/03/2025	-6,51%	-2,04	29,28	29,28	29,28	29,28	468	1
12/03/2025	-0,63%	-0,20	31,32	31,32	31,32	31,32	31	1
10/03/2025	-1,50%	-0,48	31,52	31,52	31,52	31,52	252	1
27/02/2025	-0,96%	-0,31	32,00	32,00	32,00	32,00	192	1
26/02/2025	-0,65%	-0,21	32,31	32,31	32,31	32,31	64	1
25/02/2025	-9,57%	-3,44	32,52	33,69	32,52	33,69	1K	3
20/02/2025	2,60%	0,91	35,96	35,96	35,96	35,96	4K	1
17/02/2025	0,09%	0,03	35,05	35,05	35,05	35,05	175	1
14/02/2025	12,60%	3,92	35,02	36,00	35,02	36,00	7K	3
12/02/2025	11,07%	3,10	31,10	32,20	31,01	32,20	11K	6
11/02/2025	-8,14%	-2,48	28,00	28,00	28,00	28,00	56	2
05/02/2025	4,38%	1,28	30,48	30,48	30,48	30,48	609	1
03/02/2025	-4,20%	-1,28	29,20	29,20	29,20	29,20	29	1
30/01/2025	0,96%	0,29	30,48	30,48	30,48	30,48	6K	1
29/01/2025	0,00%	0,00	30,19	30,19	30,19	30,19	181	1
28/01/2025	-6,82%	-2,21	30,19	32,73	30,19	32,73	308	3
24/01/2025	3,58%	1,12	32,40	33,02	32,32	33,02	2K	4
21/01/2025	0,61%	0,19	31,28	31,28	31,28	31,28	2K	1
20/01/2025	1,40%	0,43	31,09	31,09	31,09	31,09	3K	1
16/01/2025	8,61%	2,43	30,66	30,48	30,48	30,66	25K	2
13/01/2025	-10,44%	-3,29	28,23	29,73	27,98	30,48	6K	5
02/01/2025	6,38%	1,89	31,52	31,52	31,52	31,52	3K	1
30/12/2024	-6,20%	-1,96	29,63	29,99	29,63	29,99	3K	2
26/12/2024	0,86%	0,27	31,59	31,59	31,59	31,59	31	1
23/12/2024	2,45%	0,75	31,32	31,32	31,32	31,32	501	1
20/12/2024	-4,26%	-1,36	30,57	29,99	29,99	30,57	3K	6
19/12/2024	-6,31%	-2,15	31,93	31,93	31,93	31,93	31	1
18/12/2024	0,24%	0,08	34,08	34,08	34,08	34,08	511	1
16/12/2024	-3,19%	-1,12	34,00	34,00	34,00	34,00	3K	3
12/12/2024	-8,35%	-3,20	35,12	35,12	35,12	35,12	351	1
09/12/2024	2,02%	0,76	38,32	40,11	38,32	40,11	11K	3
06/12/2024	0,75%	0,28	37,56	37,56	37,56	37,56	37	1
05/12/2024	0,00%	0,00	37,28	37,28	37,28	37,28	1K	1
28/11/2024	0,65%	0,24	37,28	37,28	37,28	37,28	74	1
27/11/2024	4,40%	1,56	37,04	37,04	37,04	37,04	185	1
26/11/2024	-3,22%	-1,18	35,48	35,64	35,48	35,64	213	2
25/11/2024	7,76%	2,64	36,66	36,66	36,66	36,66	18K	2
19/11/2024	-9,50%	-3,57	34,02	34,14	34,02	34,14	374	2
14/11/2024	-0,03%	-0,01	37,59	37,59	37,59	37,59	375	1
13/11/2024	0,00%	0,00	37,60	37,60	37,60	37,60	639	2
12/11/2024	7,12%	2,50	37,60	37,60	37,60	37,60	37	1
01/11/2024	0,00%	0,00	35,10	35,10	35,10	35,10	351	1
29/10/2024	1,74%	0,60	35,10	35,10	35,10	35,10	315	1
22/10/2024	6,15%	2,00	34,50	34,50	34,50	34,50	345	1
14/10/2024	4,87%	1,51	32,50	32,50	32,50	32,50	3K	1
01/10/2024	-2,94%	-0,94	30,99	30,99	30,99	30,99	154	1
24/09/2024	-5,89%	-2,00	31,93	31,98	31,93	31,98	7K	3
18/09/2024	2,79%	0,92	33,93	33,01	33,01	33,93	66	2
16/09/2024	-3,14%	-1,07	33,01	32,82	32,82	33,01	1K	2
21/08/2024	0,44%	0,15	34,08	34,08	34,08	34,08	5K	2
20/08/2024	3,67%	1,20	33,93	32,73	32,73	33,93	102K	3
16/08/2024	-1,27%	-0,42	32,73	33,06	32,73	33,06	3K	2
15/08/2024	0,73%	0,24	33,15	32,79	32,79	33,15	2K	2
13/08/2024	-5,65%	-1,97	32,91	32,91	32,91	32,91	329	1
06/08/2024	4,31%	1,44	34,88	34,88	34,88	34,88	2K	2
05/08/2024	-7,52%	-2,72	33,44	32,95	32,95	33,44	199	2
02/08/2024	-7,71%	-3,02	36,16	36,40	36,16	36,40	72	2
01/08/2024	-4,32%	-1,77	39,18	39,64	39,18	39,92	2K	3
31/07/2024	1,34%	0,54	40,95	40,95	40,95	40,95	40	1
30/07/2024	-2,15%	-0,89	40,41	40,41	40,41	40,41	2K	1
29/07/2024	-0,24%	-0,10	41,30	41,30	41,30	41,30	2K	1
26/07/2024	-	-	41,40	41,40	41,40	41,40	17K	1

Date,Open,High,Low,Close,Volume
15-Aug-25,40.79,40.79,40.40,40.40,6566
14-Aug-25,39.35,39.76,39.35,39.42,2918
13-Aug-25,39.75,39.84,39.40,39.84,2819
12-Aug-25,37.95,37.95,37.95,37.95,14800
11-Aug-25,38.42,38.42,38.42,38.42,18825
08-Aug-25,37.02,37.02,37.00,37.00,22767
07-Aug-25,38.00,38.00,37.90,37.90,24826
06-Aug-25,38.75,38.75,38.75,38.75,31775
05-Aug-25,41.80,41.80,36.66,38.52,88865
04-Aug-25,39.45,40.76,39.45,40.76,120163
01-Aug-25,38.88,39.05,37.96,39.05,224134
31-Jul-25,40.48,40.60,40.00,40.00,9793
30-Jul-25,41.60,41.64,40.00,40.00,21636
29-Jul-25,43.00,43.04,41.10,41.10,21044
28-Jul-25,45.25,45.25,44.89,45.25,25723
25-Jul-25,45.29,45.29,45.29,45.29,28079
24-Jul-25,46.26,46.26,45.50,45.51,165838
23-Jul-25,47.50,47.50,46.00,46.00,38595
22-Jul-25,44.50,45.50,43.00,45.50,32593
21-Jul-25,47.55,47.55,46.00,46.00,41744
18-Jul-25,44.37,45.08,44.21,45.08,53009
16-Jul-25,37.20,37.50,37.20,37.50,484
15-Jul-25,37.00,37.00,36.72,36.72,14661
14-Jul-25,39.09,39.09,38.64,38.80,1396
11-Jul-25,40.12,40.12,38.70,38.70,9849
10-Jul-25,40.99,43.70,40.42,40.42,18071
09-Jul-25,38.96,40.57,38.96,40.57,5857
07-Jul-25,35.12,35.12,35.01,35.01,8415
02-Jul-25,34.14,34.60,34.07,34.60,1373
01-Jul-25,31.74,33.15,31.74,33.15,19530
26-Jun-25,32.46,32.46,32.00,32.04,10192
25-Jun-25,29.55,33.08,29.55,33.02,7734
17-Jun-25,29.53,29.55,29.45,29.55,137132
16-Jun-25,28.62,28.71,28.62,28.71,7499
13-Jun-25,28.51,28.51,28.51,28.51,51318
12-Jun-25,28.29,28.70,27.98,28.70,85964
11-Jun-25,30.45,30.45,29.54,29.54,534
10-Jun-25,29.89,29.89,29.89,29.89,239
09-Jun-25,29.05,29.05,29.05,29.05,145
06-Jun-25,27.45,29.13,27.45,29.06,135257
05-Jun-25,26.25,27.50,26.25,27.50,49578
04-Jun-25,27.15,27.15,27.15,27.15,54
03-Jun-25,26.76,26.76,26.73,26.73,8634
02-Jun-25,26.38,26.38,26.38,26.38,712
29-May-25,26.28,26.28,26.28,26.28,105
26-May-25,26.62,26.79,26.62,26.79,3596
21-May-25,27.21,27.21,27.17,27.17,489
20-May-25,27.99,27.99,27.99,27.99,139
19-May-25,27.00,27.00,26.97,26.97,9439
16-May-25,26.82,26.82,26.82,26.82,268
15-May-25,24.76,24.80,24.76,24.80,6196
14-May-25,26.37,26.37,25.11,25.11,1544
13-May-25,25.77,25.77,25.77,25.77,5154
12-May-25,26.50,26.70,26.50,26.70,2676
07-May-25,24.40,24.40,24.40,24.40,1830
06-May-25,26.05,26.05,24.15,24.15,112230
30-Apr-25,26.40,26.40,26.40,26.40,26
28-Apr-25,27.75,27.75,27.18,27.18,571
25-Apr-25,27.51,27.51,27.51,27.51,275
23-Apr-25,28.74,28.83,28.60,28.60,146733
22-Apr-25,28.14,28.14,28.14,28.14,2814
15-Apr-25,28.88,28.88,28.60,28.60,57
14-Apr-25,28.05,28.74,27.96,27.96,902
08-Apr-25,24.72,24.72,23.38,23.38,2669
07-Apr-25,22.48,23.99,22.48,23.38,832
03-Apr-25,23.01,23.01,23.01,23.01,368
02-Apr-25,23.86,23.86,23.86,23.86,47
01-Apr-25,23.86,23.86,23.86,23.86,238
31-Mar-25,24.41,24.41,24.11,24.11,339
27-Mar-25,28.01,28.05,27.51,27.55,3835
25-Mar-25,29.40,29.40,29.40,29.40,411
21-Mar-25,29.40,29.40,29.40,29.40,205
19-Mar-25,29.28,29.28,29.28,29.28,468
12-Mar-25,31.32,31.32,31.32,31.32,31
10-Mar-25,31.52,31.52,31.52,31.52,252
27-Feb-25,32.00,32.00,32.00,32.00,192
26-Feb-25,32.31,32.31,32.31,32.31,64
25-Feb-25,33.69,33.69,32.52,32.52,1177
20-Feb-25,35.96,35.96,35.96,35.96,3667
17-Feb-25,35.05,35.05,35.05,35.05,175
14-Feb-25,36.00,36.00,35.02,35.02,6934
12-Feb-25,32.20,32.20,31.01,31.10,10685
11-Feb-25,28.00,28.00,28.00,28.00,56
05-Feb-25,30.48,30.48,30.48,30.48,609
03-Feb-25,29.20,29.20,29.20,29.20,29
30-Jan-25,30.48,30.48,30.48,30.48,5669
29-Jan-25,30.19,30.19,30.19,30.19,181
28-Jan-25,32.73,32.73,30.19,30.19,308
24-Jan-25,33.02,33.02,32.32,32.40,1840
21-Jan-25,31.28,31.28,31.28,31.28,1564
20-Jan-25,31.09,31.09,31.09,31.09,3109
16-Jan-25,30.48,30.66,30.48,30.66,25426
13-Jan-25,29.73,30.48,27.98,28.23,5652
02-Jan-25,31.52,31.52,31.52,31.52,3152
30-Dec-24,29.99,29.99,29.63,29.63,3295
26-Dec-24,31.59,31.59,31.59,31.59,31
23-Dec-24,31.32,31.32,31.32,31.32,501
20-Dec-24,29.99,30.57,29.99,30.57,2527
19-Dec-24,31.93,31.93,31.93,31.93,31
18-Dec-24,34.08,34.08,34.08,34.08,511
16-Dec-24,34.00,34.00,34.00,34.00,3400
12-Dec-24,35.12,35.12,35.12,35.12,351
09-Dec-24,40.11,40.11,38.32,38.32,11408
06-Dec-24,37.56,37.56,37.56,37.56,37
05-Dec-24,37.28,37.28,37.28,37.28,1118
28-Nov-24,37.28,37.28,37.28,37.28,74
27-Nov-24,37.04,37.04,37.04,37.04,185
26-Nov-24,35.64,35.64,35.48,35.48,213
25-Nov-24,36.66,36.66,36.66,36.66,18330
19-Nov-24,34.14,34.14,34.02,34.02,374
14-Nov-24,37.59,37.59,37.59,37.59,375
13-Nov-24,37.60,37.60,37.60,37.60,639
12-Nov-24,37.60,37.60,37.60,37.60,37
01-Nov-24,35.10,35.10,35.10,35.10,351
29-Oct-24,35.10,35.10,35.10,35.10,315
22-Oct-24,34.50,34.50,34.50,34.50,345
14-Oct-24,32.50,32.50,32.50,32.50,3250
01-Oct-24,30.99,30.99,30.99,30.99,154
24-Sep-24,31.98,31.98,31.93,31.93,6619
18-Sep-24,33.01,33.93,33.01,33.93,66
16-Sep-24,32.82,33.01,32.82,33.01,1380
21-Aug-24,34.08,34.08,34.08,34.08,4771
20-Aug-24,32.73,33.93,32.73,33.93,102444
16-Aug-24,33.06,33.06,32.73,32.73,3289
15-Aug-24,32.79,33.15,32.79,33.15,1836
13-Aug-24,32.91,32.91,32.91,32.91,329
06-Aug-24,34.88,34.88,34.88,34.88,1744
05-Aug-24,32.95,33.44,32.95,33.44,199
02-Aug-24,36.40,36.40,36.16,36.16,72
01-Aug-24,39.64,39.92,39.18,39.18,2457
31-Jul-24,40.95,40.95,40.95,40.95,40
30-Jul-24,40.41,40.41,40.41,40.41,1616
29-Jul-24,41.30,41.30,41.30,41.30,2065
26-Jul-24,41.40,41.40,41.40,41.40,16560

*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: C2RS34