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
19/04/2024	-9,68%	-3,83	35,73	36,27	35,73	36,27	6K	5
12/04/2024	-1,10%	-0,44	39,56	39,56	39,56	39,56	6K	1
09/04/2024	0,40%	0,16	40,00	40,00	40,00	40,00	800	1
08/04/2024	-0,50%	-0,20	39,84	40,20	39,84	40,20	199	2
05/04/2024	-3,03%	-1,25	40,04	40,30	40,04	40,30	2K	3
03/04/2024	0,27%	0,11	41,29	41,29	41,29	41,29	41	1
02/04/2024	-4,50%	-1,94	41,18	41,76	41,18	41,76	6K	6
01/04/2024	1,13%	0,48	43,12	43,12	43,12	43,12	4K	1
28/03/2024	-3,09%	-1,36	42,64	43,15	42,64	43,20	105K	14
27/03/2024	-1,23%	-0,55	44,00	43,40	43,40	44,18	4K	6
26/03/2024	0,22%	0,10	44,55	44,55	44,55	44,55	4K	1

25/03/2024	-1,44%	-0,65	44,45	44,76	44,45	44,76	1K	5
20/03/2024	0,40%	0,18	45,10	45,27	45,10	45,27	7K	3
19/03/2024	-1,81%	-0,83	44,92	44,59	44,59	45,32	72K	5
18/03/2024	0,33%	0,15	45,75	46,00	45,75	46,20	6K	6
15/03/2024	-1,72%	-0,80	45,60	45,60	45,60	45,60	99K	2
13/03/2024	-0,56%	-0,26	46,40	46,40	46,40	46,40	5K	1
12/03/2024	-6,92%	-3,47	46,66	46,66	46,66	47,25	8K	4
08/03/2024	0,76%	0,38	50,13	50,13	50,13	50,13	150	1
07/03/2024	-6,50%	-3,46	49,75	53,19	49,75	53,19	3K	3
01/03/2024	0,00%	0,00	53,21	53,21	53,21	53,21	17K	8
29/02/2024	-2,37%	-1,29	53,21	55,21	52,61	55,26	4K	9
28/02/2024	0,83%	0,45	54,50	54,50	54,50	54,50	545	1
27/02/2024	2,56%	1,35	54,05	53,45	53,45	54,05	590	3
26/02/2024	-0,19%	-0,10	52,70	52,75	52,70	52,75	23K	2
23/02/2024	-3,83%	-2,10	52,80	54,05	52,80	54,15	32K	3
22/02/2024	7,39%	3,78	54,90	54,35	54,35	54,90	3K	2
21/02/2024	-2,35%	-1,23	51,12	51,12	51,12	51,12	255	1
16/02/2024	0,85%	0,44	52,35	52,35	52,35	52,35	52	1
15/02/2024	27,42%	11,17	51,91	51,91	51,91	51,91	8K	1
07/02/2024	3,93%	1,54	40,74	40,74	40,74	40,74	40	1
02/02/2024	-0,91%	-0,36	39,20	39,20	39,20	39,20	117	1
01/02/2024	0,33%	0,13	39,56	39,56	39,56	39,56	91K	2
31/01/2024	-2,01%	-0,81	39,43	39,43	39,43	39,43	78	1
30/01/2024	0,70%	0,28	40,24	40,24	40,24	40,24	80	1
24/01/2024	3,18%	1,23	39,96	39,96	39,96	39,96	91K	5
16/01/2024	-3,85%	-1,55	38,73	38,73	38,73	38,73	38	1
11/01/2024	0,00%	0,00	40,28	40,28	40,28	40,28	604	1
03/01/2024	2,44%	0,96	40,28	40,28	40,28	40,28	201	1
27/12/2023	0,00%	0,00	39,32	39,32	39,32	39,32	4K	1
26/12/2023	1,55%	0,60	39,32	39,32	39,32	39,32	8K	3
22/12/2023	4,42%	1,64	38,72	38,28	38,28	38,72	77	2
21/12/2023	-2,52%	-0,96	37,08	36,40	36,40	37,08	4K	2
20/12/2023	0,00%	0,00	38,04	38,04	38,04	38,04	2K	1
18/12/2023	-12,03%	-5,20	38,04	39,06	38,04	39,06	9K	5
08/12/2023	4,75%	1,96	43,24	43,24	43,24	43,24	11K	1
30/11/2023	-4,71%	-2,04	41,28	41,28	41,28	41,28	330	1
24/11/2023	3,07%	1,29	43,32	43,20	43,20	43,32	36K	4
21/11/2023	-3,69%	-1,61	42,03	42,41	42,03	42,41	4K	2
20/11/2023	4,30%	1,80	43,64	44,56	43,64	44,56	1K	2
17/11/2023	16,90%	6,05	41,84	41,04	41,04	41,84	7K	3
16/11/2023	0,87%	0,31	35,79	35,19	35,19	35,79	11K	2
09/11/2023	0,00%	0,00	35,48	35,48	35,48	35,48	35	1
08/11/2023	11,36%	3,62	35,48	35,48	35,48	35,48	35	1
07/11/2023	0,85%	0,27	31,86	31,86	31,86	31,86	31	1
06/11/2023	26,36%	6,59	31,59	32,82	31,59	33,03	320K	15
20/10/2023	-2,87%	-0,74	25,00	25,00	25,00	25,00	25	1
19/10/2023	-1,94%	-0,51	25,74	25,74	25,74	25,74	3K	1
18/10/2023	-4,72%	-1,30	26,25	26,25	26,25	26,25	52	1
17/10/2023	-0,72%	-0,20	27,55	28,31	27,54	28,31	468	3
13/10/2023	-0,22%	-0,06	27,75	27,75	27,75	27,75	416	1
10/10/2023	3,34%	0,90	27,81	27,82	27,81	27,82	3K	2
02/10/2023	-13,19%	-4,09	26,91	31,62	26,91	31,62	3K	8
15/08/2023	3,33%	1,00	31,00	31,00	31,00	31,00	310	1
14/08/2023	-9,77%	-3,25	30,00	30,00	30,00	30,00	120	2
26/07/2023	0,24%	0,08	33,25	33,25	33,25	33,25	33	1
25/07/2023	0,00%	0,00	33,17	33,17	33,17	33,17	33	1
07/07/2023	-3,88%	-1,34	33,17	33,53	33,17	33,53	6K	4
05/07/2023	0,52%	0,18	34,51	34,51	34,51	34,51	34	1
29/06/2023	-0,81%	-0,28	34,33	34,33	34,33	34,33	2K	1
28/06/2023	4,56%	1,51	34,61	34,61	34,61	34,61	34	1
23/06/2023	-6,60%	-2,34	33,10	33,10	33,10	33,10	2K	2
16/06/2023	0,00%	0,00	35,44	35,70	35,44	35,70	71	2
15/06/2023	-6,29%	-2,38	35,44	35,36	35,36	35,44	6K	6
07/06/2023	-7,67%	-3,14	37,82	37,63	37,63	37,82	4K	2
22/05/2023	3,43%	1,36	40,96	40,96	40,96	40,96	122	2
18/05/2023	-1,07%	-0,43	39,60	39,60	39,60	39,60	396	2
12/05/2023	0,68%	0,27	40,03	40,58	40,03	40,58	1K	2
10/05/2023	0,20%	0,08	39,76	39,44	39,44	39,76	79	2
09/05/2023	27,30%	8,51	39,68	38,07	38,07	39,68	30K	12
25/04/2023	-3,20%	-1,03	31,17	31,17	31,17	31,17	2K	2
24/04/2023	2,32%	0,73	32,20	32,20	32,20	32,20	2K	1
20/04/2023	-5,27%	-1,75	31,47	31,57	31,47	31,57	2K	2
18/04/2023	-0,54%	-0,18	33,22	33,22	33,22	33,22	8K	1
17/04/2023	6,47%	2,03	33,40	31,73	31,73	33,66	20K	4
14/04/2023	5,62%	1,67	31,37	30,66	30,66	31,86	7K	5
22/03/2023	1,85%	0,54	29,70	29,70	29,70	29,70	297	1
21/03/2023	-9,67%	-3,12	29,16	25,29	25,29	29,16	3K	3
03/03/2023	0,72%	0,23	32,28	32,28	32,28	32,28	64	1
01/03/2023	6,48%	1,95	32,05	32,05	32,05	32,05	32	1
28/02/2023	-7,89%	-2,58	30,10	30,10	30,10	30,10	30	1
14/02/2023	-7,13%	-2,51	32,68	32,40	32,40	32,68	3K	2
08/02/2023	12,64%	3,95	35,19	35,36	35,19	35,36	3K	3
19/01/2023	-2,41%	-0,77	31,24	31,17	31,17	31,24	62	2
17/01/2023	-1,81%	-0,59	32,01	32,28	32,01	32,28	832	2
16/01/2023	5,57%	1,72	32,60	32,60	32,60	32,60	2K	1
12/01/2023	-1,34%	-0,42	30,88	30,88	30,88	30,88	61	1
10/01/2023	12,03%	3,36	31,30	30,50	30,50	31,30	9K	15
03/01/2023	7,01%	1,83	27,94	27,94	27,94	27,94	11K	1
28/12/2022	-9,90%	-2,87	26,11	26,91	26,11	26,91	792	3
20/12/2022	-11,46%	-3,75	28,98	28,50	28,50	28,98	5K	5
15/12/2022	-3,48%	-1,18	32,73	32,73	32,73	32,73	327	1
14/12/2022	3,95%	1,29	33,91	33,91	33,91	33,91	33	1
13/12/2022	-1,15%	-0,38	32,62	35,00	32,62	35,00	8K	4
12/12/2022	-4,51%	-1,56	33,00	33,00	33,00	33,00	330	1
05/12/2022	-0,92%	-0,32	34,56	34,51	34,51	34,56	690	2
29/11/2022	-2,62%	-0,94	34,88	35,95	34,88	35,95	980	2
28/11/2022	-1,81%	-0,66	35,82	35,82	35,82	35,82	358	1
22/11/2022	-8,82%	-3,53	36,48	36,48	36,48	36,48	364	1
18/11/2022	1,65%	0,65	40,01	38,64	38,64	40,01	117	2
16/11/2022	24,24%	7,68	39,36	39,60	39,36	39,83	16K	26
04/11/2022	-5,71%	-1,92	31,68	32,00	31,68	32,00	3K	2
01/11/2022	0,00%	0,00	33,60	33,60	33,60	33,60	33	1
24/10/2022	2,35%	0,77	33,60	33,60	33,60	33,60	33	1
21/10/2022	-2,47%	-0,83	32,83	33,59	32,83	33,59	4K	3
20/10/2022	-7,14%	-2,59	33,66	34,81	33,66	34,81	3K	3
19/10/2022	-1,76%	-0,65	36,25	36,25	36,25	36,25	362	1
14/10/2022	-2,38%	-0,90	36,90	37,00	36,90	37,00	3K	2
13/10/2022	-0,53%	-0,20	37,80	37,80	37,80	37,80	3K	1
11/10/2022	-5,82%	-2,35	38,00	38,00	38,00	38,00	418	2
03/10/2022	-6,79%	-2,94	40,35	41,45	40,00	41,45	3K	3
29/09/2022	-1,59%	-0,70	43,29	43,29	43,29	43,29	43	1
28/09/2022	4,89%	2,05	43,99	43,99	43,99	43,99	263	1
26/09/2022	1,21%	0,50	41,94	41,94	41,94	41,94	419	1
23/09/2022	0,07%	0,03	41,44	40,80	40,80	41,44	4K	2
22/09/2022	-8,95%	-4,07	41,41	42,30	41,41	42,30	5K	4
20/09/2022	-4,65%	-2,22	45,48	45,48	45,48	45,48	1K	1
15/09/2022	10,72%	4,62	47,70	47,70	47,70	47,70	2K	1
12/09/2022	2,96%	1,24	43,08	43,08	43,08	43,08	344	1
30/08/2022	-1,09%	-0,46	41,84	41,84	41,84	41,84	209	1
29/08/2022	-2,89%	-1,26	42,30	42,30	42,30	42,30	42	1
22/08/2022	-3,20%	-1,44	43,56	42,84	42,84	43,56	5K	3
19/08/2022	-2,62%	-1,21	45,00	45,00	45,00	45,00	45	1
17/08/2022	-	-	46,21	46,21	46,21	46,21	1K	2

Date,Open,High,Low,Close,Volume
19-Apr-24,36.27,36.27,35.73,35.73,5901
12-Apr-24,39.56,39.56,39.56,39.56,5934
09-Apr-24,40.00,40.00,40.00,40.00,800
08-Apr-24,40.20,40.20,39.84,39.84,199
05-Apr-24,40.30,40.30,40.04,40.04,1530
03-Apr-24,41.29,41.29,41.29,41.29,41
02-Apr-24,41.76,41.76,41.18,41.18,5517
01-Apr-24,43.12,43.12,43.12,43.12,4312
28-Mar-24,43.15,43.20,42.64,42.64,105235
27-Mar-24,43.40,44.18,43.40,44.00,3822
26-Mar-24,44.55,44.55,44.55,44.55,4455
25-Mar-24,44.76,44.76,44.45,44.45,1115
20-Mar-24,45.27,45.27,45.10,45.10,7241
19-Mar-24,44.59,45.32,44.59,44.92,72473
18-Mar-24,46.00,46.20,45.75,45.75,5537
15-Mar-24,45.60,45.60,45.60,45.60,98541
13-Mar-24,46.40,46.40,46.40,46.40,4640
12-Mar-24,46.66,47.25,46.66,46.66,8347
08-Mar-24,50.13,50.13,50.13,50.13,150
07-Mar-24,53.19,53.19,49.75,49.75,2590
01-Mar-24,53.21,53.21,53.21,53.21,17452
29-Feb-24,55.21,55.26,52.61,53.21,4430
28-Feb-24,54.50,54.50,54.50,54.50,545
27-Feb-24,53.45,54.05,53.45,54.05,590
26-Feb-24,52.75,52.75,52.70,52.70,22925
23-Feb-24,54.05,54.15,52.80,52.80,32413
22-Feb-24,54.35,54.90,54.35,54.90,2799
21-Feb-24,51.12,51.12,51.12,51.12,255
16-Feb-24,52.35,52.35,52.35,52.35,52
15-Feb-24,51.91,51.91,51.91,51.91,7786
07-Feb-24,40.74,40.74,40.74,40.74,40
02-Feb-24,39.20,39.20,39.20,39.20,117
01-Feb-24,39.56,39.56,39.56,39.56,90592
31-Jan-24,39.43,39.43,39.43,39.43,78
30-Jan-24,40.24,40.24,40.24,40.24,80
24-Jan-24,39.96,39.96,39.96,39.96,90709
16-Jan-24,38.73,38.73,38.73,38.73,38
11-Jan-24,40.28,40.28,40.28,40.28,604
03-Jan-24,40.28,40.28,40.28,40.28,201
27-Dec-23,39.32,39.32,39.32,39.32,3932
26-Dec-23,39.32,39.32,39.32,39.32,7942
22-Dec-23,38.28,38.72,38.28,38.72,77
21-Dec-23,36.40,37.08,36.40,37.08,3744
20-Dec-23,38.04,38.04,38.04,38.04,1749
18-Dec-23,39.06,39.06,38.04,38.04,8715
08-Dec-23,43.24,43.24,43.24,43.24,10810
30-Nov-23,41.28,41.28,41.28,41.28,330
24-Nov-23,43.20,43.32,43.20,43.32,36211
21-Nov-23,42.41,42.41,42.03,42.03,4245
20-Nov-23,44.56,44.56,43.64,43.64,1004
17-Nov-23,41.04,41.84,41.04,41.84,6615
16-Nov-23,35.19,35.79,35.19,35.79,10592
09-Nov-23,35.48,35.48,35.48,35.48,35
08-Nov-23,35.48,35.48,35.48,35.48,35
07-Nov-23,31.86,31.86,31.86,31.86,31
06-Nov-23,32.82,33.03,31.59,31.59,320100
20-Oct-23,25.00,25.00,25.00,25.00,25
19-Oct-23,25.74,25.74,25.74,25.74,2574
18-Oct-23,26.25,26.25,26.25,26.25,52
17-Oct-23,28.31,28.31,27.54,27.55,468
13-Oct-23,27.75,27.75,27.75,27.75,416
10-Oct-23,27.82,27.82,27.81,27.81,2808
02-Oct-23,31.62,31.62,26.91,26.91,2779
15-Aug-23,31.00,31.00,31.00,31.00,310
14-Aug-23,30.00,30.00,30.00,30.00,120
26-Jul-23,33.25,33.25,33.25,33.25,33
25-Jul-23,33.17,33.17,33.17,33.17,33
07-Jul-23,33.53,33.53,33.17,33.17,5839
05-Jul-23,34.51,34.51,34.51,34.51,34
29-Jun-23,34.33,34.33,34.33,34.33,1716
28-Jun-23,34.61,34.61,34.61,34.61,34
23-Jun-23,33.10,33.10,33.10,33.10,1655
16-Jun-23,35.70,35.70,35.44,35.44,71
15-Jun-23,35.36,35.44,35.36,35.44,6331
07-Jun-23,37.63,37.82,37.63,37.82,4376
22-May-23,40.96,40.96,40.96,40.96,122
18-May-23,39.60,39.60,39.60,39.60,396
12-May-23,40.58,40.58,40.03,40.03,1335
10-May-23,39.44,39.76,39.44,39.76,79
09-May-23,38.07,39.68,38.07,39.68,29614
25-Apr-23,31.17,31.17,31.17,31.17,1932
24-Apr-23,32.20,32.20,32.20,32.20,1545
20-Apr-23,31.57,31.57,31.47,31.47,1605
18-Apr-23,33.22,33.22,33.22,33.22,8305
17-Apr-23,31.73,33.66,31.73,33.40,20159
14-Apr-23,30.66,31.86,30.66,31.37,7074
22-Mar-23,29.70,29.70,29.70,29.70,297
21-Mar-23,25.29,29.16,25.29,29.16,2880
03-Mar-23,32.28,32.28,32.28,32.28,64
01-Mar-23,32.05,32.05,32.05,32.05,32
28-Feb-23,30.10,30.10,30.10,30.10,30
14-Feb-23,32.40,32.68,32.40,32.68,2594
08-Feb-23,35.36,35.36,35.19,35.19,2818
19-Jan-23,31.17,31.24,31.17,31.24,62
17-Jan-23,32.28,32.28,32.01,32.01,832
16-Jan-23,32.60,32.60,32.60,32.60,2445
12-Jan-23,30.88,30.88,30.88,30.88,61
10-Jan-23,30.50,31.30,30.50,31.30,8562
03-Jan-23,27.94,27.94,27.94,27.94,11176
28-Dec-22,26.91,26.91,26.11,26.11,792
20-Dec-22,28.50,28.98,28.50,28.98,5002
15-Dec-22,32.73,32.73,32.73,32.73,327
14-Dec-22,33.91,33.91,33.91,33.91,33
13-Dec-22,35.00,35.00,32.62,32.62,8082
12-Dec-22,33.00,33.00,33.00,33.00,330
05-Dec-22,34.51,34.56,34.51,34.56,690
29-Nov-22,35.95,35.95,34.88,34.88,980
28-Nov-22,35.82,35.82,35.82,35.82,358
22-Nov-22,36.48,36.48,36.48,36.48,364
18-Nov-22,38.64,40.01,38.64,40.01,117
16-Nov-22,39.60,39.83,39.36,39.36,15964
04-Nov-22,32.00,32.00,31.68,31.68,3200
01-Nov-22,33.60,33.60,33.60,33.60,33
24-Oct-22,33.60,33.60,33.60,33.60,33
21-Oct-22,33.59,33.59,32.83,32.83,3897
20-Oct-22,34.81,34.81,33.66,33.66,3400
19-Oct-22,36.25,36.25,36.25,36.25,362
14-Oct-22,37.00,37.00,36.90,36.90,3322
13-Oct-22,37.80,37.80,37.80,37.80,3024
11-Oct-22,38.00,38.00,38.00,38.00,418
03-Oct-22,41.45,41.45,40.00,40.35,3323
29-Sep-22,43.29,43.29,43.29,43.29,43
28-Sep-22,43.99,43.99,43.99,43.99,263
26-Sep-22,41.94,41.94,41.94,41.94,419
23-Sep-22,40.80,41.44,40.80,41.44,3713
22-Sep-22,42.30,42.30,41.41,41.41,5042
20-Sep-22,45.48,45.48,45.48,45.48,1364
15-Sep-22,47.70,47.70,47.70,47.70,2385
12-Sep-22,43.08,43.08,43.08,43.08,344
30-Aug-22,41.84,41.84,41.84,41.84,209
29-Aug-22,42.30,42.30,42.30,42.30,42
22-Aug-22,42.84,43.56,42.84,43.56,5174
19-Aug-22,45.00,45.00,45.00,45.00,45
17-Aug-22,46.21,46.21,46.21,46.21,1386

*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