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
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	2,58%	1,04	41,40	41,40	41,40	41,40	17K	1
25/07/2024	4,83%	1,86	40,36	40,36	40,36	40,36	443	1
22/07/2024	-1,43%	-0,56	38,50	38,50	38,50	38,50	38	1
18/07/2024	-8,31%	-3,54	39,06	41,80	39,06	42,20	957	6
16/07/2024	15,92%	5,85	42,60	43,00	42,30	43,00	14K	4
08/07/2024	1,74%	0,63	36,75	36,75	36,75	36,75	6K	1
05/07/2024	-3,76%	-1,41	36,12	36,44	36,12	36,44	218	2
04/07/2024	-1,75%	-0,67	37,53	37,53	37,53	37,53	37	1
26/06/2024	0,18%	0,07	38,20	38,45	38,20	38,45	76	2
25/06/2024	-9,77%	-4,13	38,13	42,25	38,13	42,25	278	5
11/06/2024	13,60%	5,06	42,26	41,10	41,10	42,26	1K	3
03/06/2024	6,77%	2,36	37,20	37,20	37,20	37,20	6K	2
21/05/2024	-2,35%	-0,84	34,84	34,92	34,84	34,92	697	4
20/05/2024	-0,06%	-0,02	35,68	35,70	35,44	35,70	15K	4
16/05/2024	-1,92%	-0,70	35,70	35,70	35,70	35,74	428	3
14/05/2024	2,36%	0,84	36,40	37,80	36,40	37,80	3K	7
03/05/2024	2,72%	0,94	35,56	35,56	35,56	35,56	1K	1
29/04/2024	0,00%	0,00	34,62	34,62	34,62	34,62	11K	3
26/04/2024	0,55%	0,19	34,62	34,62	34,62	34,62	138	1
25/04/2024	-4,78%	-1,73	34,43	34,36	34,36	34,52	3K	5
24/04/2024	1,20%	0,43	36,16	36,16	36,16	36,16	216	1
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	-	-	30,88	30,88	30,88	30,88	61	1

Date,Open,High,Low,Close,Volume
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
25-Jul-24,40.36,40.36,40.36,40.36,443
22-Jul-24,38.50,38.50,38.50,38.50,38
18-Jul-24,41.80,42.20,39.06,39.06,957
16-Jul-24,43.00,43.00,42.30,42.60,13715
08-Jul-24,36.75,36.75,36.75,36.75,5512
05-Jul-24,36.44,36.44,36.12,36.12,218
04-Jul-24,37.53,37.53,37.53,37.53,37
26-Jun-24,38.45,38.45,38.20,38.20,76
25-Jun-24,42.25,42.25,38.13,38.13,278
11-Jun-24,41.10,42.26,41.10,42.26,1032
03-Jun-24,37.20,37.20,37.20,37.20,5580
21-May-24,34.92,34.92,34.84,34.84,697
20-May-24,35.70,35.70,35.44,35.68,14521
16-May-24,35.70,35.74,35.70,35.70,428
14-May-24,37.80,37.80,36.40,36.40,2619
03-May-24,35.56,35.56,35.56,35.56,1066
29-Apr-24,34.62,34.62,34.62,34.62,11251
26-Apr-24,34.62,34.62,34.62,34.62,138
25-Apr-24,34.36,34.52,34.36,34.43,2613
24-Apr-24,36.16,36.16,36.16,36.16,216
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

*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