Cotação atual, histórico e gráfico do papel: C2RW34

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 C2RW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-1,19%	-1,25	103,77	105,13	103,64	106,07	136K	33
13/08/2025	-1,20%	-1,28	105,02	107,76	105,02	108,57	4M	56
12/08/2025	1,43%	1,50	106,30	105,81	105,43	107,14	2M	69
11/08/2025	0,77%	0,80	104,80	105,01	104,50	107,53	214K	41
08/08/2025	-1,84%	-1,95	104,00	106,65	103,87	106,71	292K	58
07/08/2025	-4,75%	-5,28	105,95	108,63	104,85	109,70	1M	121
06/08/2025	1,03%	1,13	111,23	110,10	110,10	112,20	140K	365

05/08/2025	-3,03%	-3,44	110,10	113,89	109,81	114,35	787K	109
04/08/2025	1,65%	1,84	113,54	109,46	109,46	114,28	206K	188
01/08/2025	-2,88%	-3,31	111,70	115,01	110,67	115,01	546K	81
31/07/2025	-0,65%	-0,75	115,01	118,80	115,01	119,52	800K	291
30/07/2025	-1,31%	-1,54	115,76	117,94	115,71	119,15	45K	59
29/07/2025	-2,46%	-2,96	117,30	120,45	116,18	122,00	568K	315
28/07/2025	1,63%	1,93	120,26	118,33	118,33	121,15	107K	49
25/07/2025	1,48%	1,73	118,33	116,34	116,33	118,65	278K	127
24/07/2025	0,98%	1,13	116,60	115,57	115,57	117,42	97K	69
23/07/2025	-2,15%	-2,54	115,47	119,30	115,47	119,30	530K	89
22/07/2025	-2,84%	-3,45	118,01	121,08	118,01	121,50	146K	50
21/07/2025	-1,25%	-1,54	121,46	123,00	120,84	124,05	208K	143
18/07/2025	4,27%	5,04	123,00	118,08	117,72	123,00	220K	45
17/07/2025	-0,87%	-1,04	117,96	119,00	117,96	119,60	387K	55
16/07/2025	-0,67%	-0,80	119,00	119,04	117,90	120,17	4M	48
15/07/2025	-1,88%	-2,30	119,80	121,38	118,98	121,38	494K	70
14/07/2025	-0,51%	-0,62	122,10	118,30	117,13	122,10	315K	198
11/07/2025	0,41%	0,50	122,72	124,22	120,32	124,22	170K	54
10/07/2025	-5,15%	-6,63	122,22	130,00	122,22	130,00	597K	101
09/07/2025	2,25%	2,84	128,85	126,01	125,89	128,85	421K	51
08/07/2025	-0,32%	-0,40	126,01	125,66	124,35	126,07	459K	177
07/07/2025	1,89%	2,34	126,41	125,58	123,82	126,41	236K	50
04/07/2025	-1,44%	-1,81	124,07	126,00	124,07	127,50	112K	24
03/07/2025	2,94%	3,60	125,88	121,34	121,34	127,00	355K	66
02/07/2025	0,28%	0,34	122,28	122,16	120,92	122,75	75K	31
01/07/2025	-1,26%	-1,56	121,94	126,89	119,75	126,91	600K	88
27/06/2025	-1,53%	-1,92	123,50	125,50	123,50	126,10	350K	46
26/06/2025	1,60%	1,97	125,42	125,00	124,00	126,92	315K	60
25/06/2025	1,64%	1,99	123,45	119,98	119,98	125,78	195K	61
24/06/2025	-0,69%	-0,84	121,46	123,00	120,12	123,71	1M	2.649
23/06/2025	2,34%	2,80	122,30	119,04	115,96	123,78	3M	2.203
20/06/2025	-0,42%	-0,50	119,50	124,30	119,50	124,30	57K	24
18/06/2025	-1,05%	-1,27	120,00	122,22	120,00	122,64	1M	51
17/06/2025	1,82%	2,17	121,27	119,23	118,08	123,11	455K	139
16/06/2025	-1,17%	-1,41	119,10	122,04	119,10	122,04	2M	87
13/06/2025	-0,40%	-0,48	120,51	120,97	120,48	122,50	67K	28
12/06/2025	0,99%	1,19	120,99	119,50	118,75	123,00	439K	104
11/06/2025	2,17%	2,54	119,80	118,80	117,88	120,50	151K	41
10/06/2025	0,39%	0,46	117,26	116,17	116,16	118,81	315K	48
09/06/2025	-1,85%	-2,20	116,80	118,44	116,80	120,48	377K	105
06/06/2025	3,24%	3,73	119,00	117,78	117,60	121,50	376K	57
05/06/2025	-1,29%	-1,51	115,27	117,84	115,27	118,81	826K	68
04/06/2025	-0,19%	-0,22	116,78	115,01	114,50	120,50	674K	227
03/06/2025	-5,65%	-7,00	117,00	125,37	117,00	126,13	1M	146
02/06/2025	1,61%	1,96	124,00	122,04	120,87	124,00	284K	161
30/05/2025	1,70%	2,04	122,04	119,72	118,58	122,04	234K	244
29/05/2025	-1,56%	-1,90	120,00	122,00	116,53	122,20	135K	395
28/05/2025	1,25%	1,50	121,90	120,48	120,48	122,10	63K	30
27/05/2025	5,18%	5,93	120,40	115,91	115,91	122,16	428K	149
26/05/2025	-1,40%	-1,63	114,47	116,20	108,00	120,88	273K	80
23/05/2025	0,79%	0,91	116,10	115,99	114,00	118,30	484K	90
22/05/2025	3,87%	4,29	115,19	109,97	109,97	115,37	138K	133
21/05/2025	-4,45%	-5,17	110,90	112,42	110,90	115,70	201K	58
20/05/2025	1,24%	1,42	116,07	112,35	112,35	116,07	45K	52
19/05/2025	1,84%	2,07	114,65	112,00	111,49	114,65	98K	41
16/05/2025	1,42%	1,58	112,58	111,00	111,00	114,00	97K	55
15/05/2025	-0,76%	-0,85	111,00	109,97	108,02	112,02	695K	73
14/05/2025	-0,66%	-0,74	111,85	113,64	110,49	113,64	196K	53
13/05/2025	1,41%	1,57	112,59	108,79	108,79	114,18	1M	61
12/05/2025	3,76%	4,02	111,02	109,99	107,13	111,02	436K	77
09/05/2025	-3,69%	-4,10	107,00	109,97	104,16	109,97	649K	70
08/05/2025	1,18%	1,30	111,10	110,64	109,93	111,46	508K	48
07/05/2025	-4,19%	-4,80	109,80	111,00	108,72	111,96	3M	83
06/05/2025	1,29%	1,46	114,60	114,27	112,31	115,79	199K	188
05/05/2025	-0,75%	-0,86	113,14	112,34	112,34	116,17	149K	51
02/05/2025	4,01%	4,40	114,00	111,15	111,14	114,00	440K	91
30/04/2025	-0,90%	-1,00	109,60	108,37	107,35	110,49	139K	241
29/04/2025	1,87%	2,03	110,60	109,00	109,00	110,60	1M	69
28/04/2025	-0,12%	-0,13	108,57	110,11	107,43	110,32	5M	52
25/04/2025	2,17%	2,31	108,70	106,40	106,40	109,61	208K	93
24/04/2025	6,81%	6,78	106,39	99,00	99,00	107,04	286K	82
23/04/2025	4,72%	4,49	99,61	98,57	98,57	102,50	644K	88
22/04/2025	-4,72%	-4,71	95,12	97,53	95,00	97,53	279K	65
17/04/2025	-0,86%	-0,87	99,83	102,40	99,17	102,40	130K	57
16/04/2025	-4,49%	-4,73	100,70	104,99	99,97	106,08	1M	79
15/04/2025	4,39%	4,43	105,43	99,90	99,90	107,02	3M	72
14/04/2025	0,97%	0,97	101,00	100,03	100,00	103,00	795K	73
11/04/2025	1,55%	1,53	100,03	96,80	96,79	100,80	710K	110
10/04/2025	-1,14%	-1,14	98,50	99,00	97,38	100,94	887K	76
09/04/2025	13,45%	11,81	99,64	88,92	88,92	101,53	766K	92
08/04/2025	1,86%	1,60	87,83	88,74	87,16	94,26	406K	160
07/04/2025	1,81%	1,53	86,23	81,82	80,45	89,13	2M	208
04/04/2025	-4,04%	-3,57	84,70	86,40	82,12	87,12	616K	242
03/04/2025	-7,19%	-6,84	88,27	90,90	87,13	91,53	692K	143
02/04/2025	2,10%	1,96	95,11	91,68	91,68	97,23	101K	86
01/04/2025	3,85%	3,45	93,15	92,50	91,49	93,37	205K	73
31/03/2025	-2,51%	-2,31	89,70	92,94	88,52	92,94	404K	278
28/03/2025	-4,45%	-4,29	92,01	95,57	92,01	95,92	134K	55
27/03/2025	-0,82%	-0,80	96,30	94,70	94,70	97,01	286K	61
26/03/2025	-3,15%	-3,16	97,10	100,26	96,53	100,26	372K	107
25/03/2025	3,67%	3,55	100,26	98,40	98,40	101,59	281K	81
24/03/2025	1,77%	1,68	96,71	93,12	93,12	97,45	2M	1.526
21/03/2025	1,00%	0,94	95,03	94,09	91,40	96,52	277K	118
20/03/2025	-1,63%	-1,56	94,09	95,65	94,07	97,44	247K	65
19/03/2025	2,73%	2,54	95,65	91,24	91,24	98,61	195K	91
18/03/2025	-0,95%	-0,89	93,11	92,73	92,73	94,33	89K	50
17/03/2025	2,63%	2,41	94,00	92,51	91,58	95,41	243K	97
14/03/2025	4,85%	4,24	91,59	89,46	89,18	92,28	1M	950
13/03/2025	-3,60%	-3,26	87,35	92,22	87,05	92,22	199K	125
12/03/2025	4,73%	4,09	90,61	86,31	86,31	91,85	1M	84
11/03/2025	6,28%	5,11	86,52	82,50	81,29	89,58	3M	799
10/03/2025	-6,23%	-5,41	81,41	86,82	80,00	86,82	3M	117
07/03/2025	-4,16%	-3,77	86,82	89,99	83,91	91,16	3M	427
06/03/2025	-3,54%	-3,32	90,59	94,40	90,33	96,60	4M	643
05/03/2025	-9,92%	-10,34	93,91	100,00	93,48	100,00	933K	161
28/02/2025	3,74%	3,76	104,25	100,49	100,49	104,25	656K	191
27/02/2025	-3,18%	-3,30	100,49	106,01	100,49	107,50	288K	346
26/02/2025	5,04%	4,98	103,79	98,80	98,80	105,33	346K	290
25/02/2025	-3,13%	-3,19	98,81	99,96	97,00	103,40	766K	331
24/02/2025	-6,16%	-6,70	102,00	111,52	99,64	111,52	427K	223
21/02/2025	-3,12%	-3,50	108,70	113,91	105,71	113,91	191K	206
20/02/2025	-3,53%	-4,10	112,20	115,82	108,32	115,82	460K	439
19/02/2025	-0,62%	-0,72	116,30	118,25	114,90	119,16	464K	100
18/02/2025	0,03%	0,03	117,02	117,40	115,26	118,99	4M	201
17/02/2025	-0,60%	-0,71	116,99	116,50	115,41	118,50	1M	205
14/02/2025	-1,43%	-1,71	117,70	119,40	116,00	119,41	363K	163
13/02/2025	7,10%	7,92	119,41	113,92	113,92	119,41	344K	170
12/02/2025	-0,11%	-0,12	111,49	112,86	111,05	114,72	989K	255
11/02/2025	-2,69%	-3,09	111,61	114,09	111,22	114,09	366K	238
10/02/2025	2,32%	2,60	114,70	110,01	110,01	114,70	786K	243
07/02/2025	1,37%	1,51	112,10	110,59	110,00	113,02	433K	364
06/02/2025	0,39%	0,43	110,59	109,34	108,59	110,93	191K	271
05/02/2025	2,73%	2,93	110,16	107,35	106,36	110,57	2M	706
04/02/2025	1,26%	1,33	107,23	104,50	104,50	107,23	198K	64
03/02/2025	-0,26%	-0,28	105,90	104,99	101,77	105,90	897K	1.173
31/01/2025	1,80%	1,88	106,18	105,85	104,83	108,44	675K	770
30/01/2025	-	-	104,30	106,64	104,26	107,94	1M	586

Date,Open,High,Low,Close,Volume
14-Aug-25,105.13,106.07,103.64,103.77,136231
13-Aug-25,107.76,108.57,105.02,105.02,4498113
12-Aug-25,105.81,107.14,105.43,106.30,2072553
11-Aug-25,105.01,107.53,104.50,104.80,214434
08-Aug-25,106.65,106.71,103.87,104.00,291878
07-Aug-25,108.63,109.70,104.85,105.95,1063529
06-Aug-25,110.10,112.20,110.10,111.23,140109
05-Aug-25,113.89,114.35,109.81,110.10,787269
04-Aug-25,109.46,114.28,109.46,113.54,205881
01-Aug-25,115.01,115.01,110.67,111.70,546106
31-Jul-25,118.80,119.52,115.01,115.01,799761
30-Jul-25,117.94,119.15,115.71,115.76,44929
29-Jul-25,120.45,122.00,116.18,117.30,568418
28-Jul-25,118.33,121.15,118.33,120.26,106920
25-Jul-25,116.34,118.65,116.33,118.33,277793
24-Jul-25,115.57,117.42,115.57,116.60,97196
23-Jul-25,119.30,119.30,115.47,115.47,530053
22-Jul-25,121.08,121.50,118.01,118.01,146412
21-Jul-25,123.00,124.05,120.84,121.46,208189
18-Jul-25,118.08,123.00,117.72,123.00,219636
17-Jul-25,119.00,119.60,117.96,117.96,387027
16-Jul-25,119.04,120.17,117.90,119.00,4218631
15-Jul-25,121.38,121.38,118.98,119.80,494092
14-Jul-25,118.30,122.10,117.13,122.10,314589
11-Jul-25,124.22,124.22,120.32,122.72,170148
10-Jul-25,130.00,130.00,122.22,122.22,597337
09-Jul-25,126.01,128.85,125.89,128.85,421492
08-Jul-25,125.66,126.07,124.35,126.01,458732
07-Jul-25,125.58,126.41,123.82,126.41,235780
04-Jul-25,126.00,127.50,124.07,124.07,112097
03-Jul-25,121.34,127.00,121.34,125.88,355205
02-Jul-25,122.16,122.75,120.92,122.28,75037
01-Jul-25,126.89,126.91,119.75,121.94,600347
27-Jun-25,125.50,126.10,123.50,123.50,349613
26-Jun-25,125.00,126.92,124.00,125.42,314604
25-Jun-25,119.98,125.78,119.98,123.45,195470
24-Jun-25,123.00,123.71,120.12,121.46,1334532
23-Jun-25,119.04,123.78,115.96,122.30,3492087
20-Jun-25,124.30,124.30,119.50,119.50,56778
18-Jun-25,122.22,122.64,120.00,120.00,1276890
17-Jun-25,119.23,123.11,118.08,121.27,455392
16-Jun-25,122.04,122.04,119.10,119.10,2192378
13-Jun-25,120.97,122.50,120.48,120.51,67075
12-Jun-25,119.50,123.00,118.75,120.99,439095
11-Jun-25,118.80,120.50,117.88,119.80,150634
10-Jun-25,116.17,118.81,116.16,117.26,315039
09-Jun-25,118.44,120.48,116.80,116.80,377219
06-Jun-25,117.78,121.50,117.60,119.00,375543
05-Jun-25,117.84,118.81,115.27,115.27,825768
04-Jun-25,115.01,120.50,114.50,116.78,674033
03-Jun-25,125.37,126.13,117.00,117.00,1303309
02-Jun-25,122.04,124.00,120.87,124.00,284473
30-May-25,119.72,122.04,118.58,122.04,234465
29-May-25,122.00,122.20,116.53,120.00,135047
28-May-25,120.48,122.10,120.48,121.90,63318
27-May-25,115.91,122.16,115.91,120.40,428426
26-May-25,116.20,120.88,108.00,114.47,273251
23-May-25,115.99,118.30,114.00,116.10,484183
22-May-25,109.97,115.37,109.97,115.19,137548
21-May-25,112.42,115.70,110.90,110.90,201425
20-May-25,112.35,116.07,112.35,116.07,44529
19-May-25,112.00,114.65,111.49,114.65,97783
16-May-25,111.00,114.00,111.00,112.58,96574
15-May-25,109.97,112.02,108.02,111.00,695380
14-May-25,113.64,113.64,110.49,111.85,195583
13-May-25,108.79,114.18,108.79,112.59,1038946
12-May-25,109.99,111.02,107.13,111.02,436381
09-May-25,109.97,109.97,104.16,107.00,648946
08-May-25,110.64,111.46,109.93,111.10,507844
07-May-25,111.00,111.96,108.72,109.80,3033791
06-May-25,114.27,115.79,112.31,114.60,198819
05-May-25,112.34,116.17,112.34,113.14,148694
02-May-25,111.15,114.00,111.14,114.00,439985
30-Apr-25,108.37,110.49,107.35,109.60,138508
29-Apr-25,109.00,110.60,109.00,110.60,1266594
28-Apr-25,110.11,110.32,107.43,108.57,5374403
25-Apr-25,106.40,109.61,106.40,108.70,207822
24-Apr-25,99.00,107.04,99.00,106.39,286016
23-Apr-25,98.57,102.50,98.57,99.61,644494
22-Apr-25,97.53,97.53,95.00,95.12,278887
17-Apr-25,102.40,102.40,99.17,99.83,129524
16-Apr-25,104.99,106.08,99.97,100.70,1058793
15-Apr-25,99.90,107.02,99.90,105.43,3368329
14-Apr-25,100.03,103.00,100.00,101.00,794876
11-Apr-25,96.80,100.80,96.79,100.03,710306
10-Apr-25,99.00,100.94,97.38,98.50,887177
09-Apr-25,88.92,101.53,88.92,99.64,766081
08-Apr-25,88.74,94.26,87.16,87.83,406371
07-Apr-25,81.82,89.13,80.45,86.23,1615088
04-Apr-25,86.40,87.12,82.12,84.70,615568
03-Apr-25,90.90,91.53,87.13,88.27,692346
02-Apr-25,91.68,97.23,91.68,95.11,101160
01-Apr-25,92.50,93.37,91.49,93.15,204703
31-Mar-25,92.94,92.94,88.52,89.70,404235
28-Mar-25,95.57,95.92,92.01,92.01,133827
27-Mar-25,94.70,97.01,94.70,96.30,285859
26-Mar-25,100.26,100.26,96.53,97.10,372471
25-Mar-25,98.40,101.59,98.40,100.26,281195
24-Mar-25,93.12,97.45,93.12,96.71,1994691
21-Mar-25,94.09,96.52,91.40,95.03,276823
20-Mar-25,95.65,97.44,94.07,94.09,247362
19-Mar-25,91.24,98.61,91.24,95.65,194598
18-Mar-25,92.73,94.33,92.73,93.11,89293
17-Mar-25,92.51,95.41,91.58,94.00,242614
14-Mar-25,89.46,92.28,89.18,91.59,1246822
13-Mar-25,92.22,92.22,87.05,87.35,199450
12-Mar-25,86.31,91.85,86.31,90.61,1479810
11-Mar-25,82.50,89.58,81.29,86.52,3468978
10-Mar-25,86.82,86.82,80.00,81.41,3326458
07-Mar-25,89.99,91.16,83.91,86.82,2878738
06-Mar-25,94.40,96.60,90.33,90.59,3990880
05-Mar-25,100.00,100.00,93.48,93.91,933499
28-Feb-25,100.49,104.25,100.49,104.25,655963
27-Feb-25,106.01,107.50,100.49,100.49,288225
26-Feb-25,98.80,105.33,98.80,103.79,345793
25-Feb-25,99.96,103.40,97.00,98.81,766221
24-Feb-25,111.52,111.52,99.64,102.00,427067
21-Feb-25,113.91,113.91,105.71,108.70,191373
20-Feb-25,115.82,115.82,108.32,112.20,459523
19-Feb-25,118.25,119.16,114.90,116.30,463719
18-Feb-25,117.40,118.99,115.26,117.02,4037044
17-Feb-25,116.50,118.50,115.41,116.99,1458415
14-Feb-25,119.40,119.41,116.00,117.70,362796
13-Feb-25,113.92,119.41,113.92,119.41,343533
12-Feb-25,112.86,114.72,111.05,111.49,988665
11-Feb-25,114.09,114.09,111.22,111.61,365751
10-Feb-25,110.01,114.70,110.01,114.70,786495
07-Feb-25,110.59,113.02,110.00,112.10,433315
06-Feb-25,109.34,110.93,108.59,110.59,191399
05-Feb-25,107.35,110.57,106.36,110.16,2045370
04-Feb-25,104.50,107.23,104.50,107.23,198267
03-Feb-25,104.99,105.90,101.77,105.90,896892
31-Jan-25,105.85,108.44,104.83,106.18,675369
30-Jan-25,106.64,107.94,104.26,104.30,1025100

*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: C2RW34