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
22/01/2026	1,69%	1,80	108,11	108,36	107,78	109,81	1M	55
21/01/2026	-1,22%	-1,31	106,31	107,04	106,31	110,51	398K	518
20/01/2026	-0,35%	-0,38	107,62	107,63	107,62	109,53	311K	36
19/01/2026	-1,84%	-2,03	108,00	110,04	105,83	113,10	141K	52
16/01/2026	-0,01%	-0,01	110,03	107,83	107,83	111,94	322K	63
15/01/2026	-2,08%	-2,34	110,04	113,50	109,89	114,87	239K	37
14/01/2026	-1,33%	-1,51	112,38	113,63	110,43	116,40	372K	71

13/01/2026	0,07%	0,08	113,89	114,07	113,20	116,20	534K	41
12/01/2026	-0,68%	-0,78	113,81	112,70	112,10	114,31	144K	54
09/01/2026	0,92%	1,04	114,59	114,70	114,25	115,91	157K	36
08/01/2026	-2,95%	-3,45	113,55	116,89	112,93	117,20	172K	35
07/01/2026	5,54%	6,14	117,00	112,30	112,30	119,06	5M	100
06/01/2026	-0,97%	-1,09	110,86	113,07	110,43	113,07	790K	42
05/01/2026	2,31%	2,53	111,95	113,13	111,95	114,89	2M	88
02/01/2026	-7,72%	-9,15	109,42	117,39	109,42	117,44	2M	122
30/12/2025	-1,78%	-2,15	118,57	119,80	118,34	119,80	400K	22
29/12/2025	-1,37%	-1,68	120,72	121,09	120,49	121,88	227K	34
26/12/2025	2,60%	3,10	122,40	120,59	119,67	122,40	311K	35
23/12/2025	-2,68%	-3,28	119,30	122,99	119,29	122,99	159K	22
22/12/2025	0,39%	0,48	122,58	122,10	120,52	123,04	322K	37
19/12/2025	2,61%	3,10	122,10	120,42	120,27	122,69	383K	45
18/12/2025	1,44%	1,69	119,00	119,13	119,00	120,57	137K	50
17/12/2025	-3,07%	-3,71	117,31	120,73	117,31	120,80	140K	29
16/12/2025	1,27%	1,52	121,02	120,04	120,01	121,27	182K	19
15/12/2025	-2,62%	-3,22	119,50	121,45	119,50	124,60	153K	38
12/12/2025	-3,00%	-3,80	122,72	126,00	122,72	126,74	115K	34
11/12/2025	-0,75%	-0,96	126,52	127,04	126,52	130,35	421K	33
10/12/2025	-0,53%	-0,68	127,48	129,45	125,98	129,45	715K	47
09/12/2025	0,71%	0,90	128,16	127,26	127,26	131,55	5M	48
08/12/2025	1,96%	2,45	127,26	126,06	125,34	128,50	354K	53
05/12/2025	0,76%	0,94	124,81	124,45	124,02	128,55	306K	70
04/12/2025	-1,47%	-1,85	123,87	125,72	123,60	126,12	735K	59
03/12/2025	0,35%	0,44	125,72	123,28	118,00	126,08	602K	94
02/12/2025	2,45%	3,00	125,28	124,54	124,01	125,85	132K	47
01/12/2025	1,99%	2,39	122,28	119,90	119,90	123,08	146K	50
28/11/2025	-0,94%	-1,14	119,89	122,50	119,89	123,61	147K	32
27/11/2025	-0,22%	-0,27	121,03	128,13	119,88	128,15	82K	37
26/11/2025	-2,18%	-2,70	121,30	128,18	121,30	128,18	6M	54
25/11/2025	-0,47%	-0,59	124,00	123,00	121,45	124,96	218K	44
24/11/2025	3,65%	4,39	124,59	120,21	120,21	124,59	530K	184
21/11/2025	-3,87%	-4,84	120,20	121,69	118,36	122,77	739K	68
19/11/2025	0,14%	0,18	125,04	122,36	122,36	127,23	782K	60
18/11/2025	-2,22%	-2,84	124,86	127,70	124,49	127,70	245K	54
17/11/2025	0,32%	0,41	127,70	129,25	127,69	130,03	686K	40
14/11/2025	0,18%	0,23	127,29	125,35	123,57	130,72	2M	70
13/11/2025	-2,58%	-3,36	127,06	130,68	126,86	130,68	177K	41
12/11/2025	-2,67%	-3,58	130,42	131,41	130,42	135,25	112K	43
11/11/2025	-0,03%	-0,04	134,00	133,00	132,46	134,00	109K	54
10/11/2025	2,85%	3,71	134,04	131,65	131,65	134,33	1M	69
07/11/2025	0,66%	0,85	130,33	131,35	126,67	131,35	1M	315
06/11/2025	0,37%	0,48	129,48	128,48	126,00	131,04	923K	94
05/11/2025	-1,01%	-1,32	129,00	130,52	128,91	130,65	934K	42
04/11/2025	-4,17%	-5,67	130,32	136,00	130,13	136,00	933K	71
03/11/2025	1,67%	2,24	135,99	133,75	132,98	135,99	892K	72
31/10/2025	1,56%	2,05	133,75	131,83	131,66	134,00	182K	33
30/10/2025	-0,38%	-0,50	131,70	132,94	130,62	134,17	150K	63
29/10/2025	1,07%	1,40	132,20	131,98	130,61	133,07	936K	87
28/10/2025	1,27%	1,64	130,80	130,50	130,50	133,89	495K	58
27/10/2025	0,21%	0,27	129,16	130,00	128,56	130,38	185K	30
24/10/2025	0,70%	0,90	128,89	129,03	127,63	130,54	371K	108
23/10/2025	4,06%	4,99	127,99	121,66	121,66	127,99	337K	67
22/10/2025	2,40%	2,88	123,00	122,00	120,88	123,37	2M	47
21/10/2025	-2,26%	-2,78	120,12	122,90	120,12	124,00	303K	32
20/10/2025	2,42%	2,90	122,90	120,00	118,91	122,90	260K	57
17/10/2025	0,85%	1,01	120,00	118,40	117,37	120,00	62K	30
16/10/2025	-1,47%	-1,77	118,99	121,45	118,00	122,90	307K	49
15/10/2025	-0,49%	-0,60	120,76	121,11	120,57	122,79	157K	52
14/10/2025	-2,37%	-2,95	121,36	122,08	121,36	124,95	226K	55
13/10/2025	1,06%	1,30	124,31	126,49	124,21	126,70	167K	184
10/10/2025	0,25%	0,31	123,01	125,00	123,01	127,82	1M	284
09/10/2025	-0,78%	-0,97	122,70	123,67	122,05	124,65	375K	153
08/10/2025	5,01%	5,90	123,67	117,67	117,67	123,67	362K	65
07/10/2025	-2,32%	-2,80	117,77	120,57	115,93	120,57	577K	63
06/10/2025	1,85%	2,19	120,57	119,40	119,29	121,56	509K	81
03/10/2025	-2,00%	-2,42	118,38	119,00	118,22	121,80	389K	62
02/10/2025	0,08%	0,10	120,80	121,10	120,02	121,53	117K	56
01/10/2025	2,12%	2,50	120,70	117,80	117,24	120,70	270K	56
30/09/2025	1,01%	1,18	118,20	118,20	116,29	118,54	917K	57
29/09/2025	-0,81%	-0,96	117,02	118,16	116,82	118,42	450K	53
26/09/2025	2,77%	3,18	117,98	114,71	114,70	117,98	271K	44
25/09/2025	0,02%	0,02	114,80	114,48	113,87	116,70	545K	65
24/09/2025	-3,55%	-4,22	114,78	116,29	114,78	117,37	1M	96
23/09/2025	0,02%	0,02	119,00	119,62	115,42	119,62	9M	232
22/09/2025	-1,51%	-1,82	118,98	120,80	118,46	121,27	608K	84
19/09/2025	-0,29%	-0,35	120,80	122,00	119,90	122,50	455K	65
18/09/2025	13,08%	14,01	121,15	112,02	112,02	121,50	3M	196
17/09/2025	0,59%	0,63	107,14	107,05	104,50	109,30	531K	56
16/09/2025	-0,19%	-0,20	106,51	108,02	105,77	108,02	2M	59
15/09/2025	-0,27%	-0,29	106,71	106,86	106,71	108,94	1M	65
12/09/2025	0,85%	0,90	107,00	106,37	106,04	107,90	2M	70
11/09/2025	1,14%	1,20	106,10	104,55	104,55	107,20	195K	40
10/09/2025	0,85%	0,88	104,90	103,31	103,31	106,50	146K	82
09/09/2025	-0,99%	-1,04	104,02	106,12	104,00	106,16	332K	40
08/09/2025	2,60%	2,66	105,06	103,49	103,20	105,78	378K	119
05/09/2025	0,23%	0,24	102,40	101,50	100,39	102,90	339K	45
04/09/2025	0,50%	0,51	102,16	101,01	100,25	103,29	390K	185
03/09/2025	-1,00%	-1,03	101,65	101,30	100,40	102,50	306K	40
02/09/2025	-0,65%	-0,67	102,68	103,00	101,28	103,69	43K	72
01/09/2025	-2,01%	-2,12	103,35	105,47	103,08	105,48	76K	30
29/08/2025	-3,23%	-3,52	105,47	109,03	103,51	109,25	340K	87
28/08/2025	5,29%	5,48	108,99	101,00	99,97	108,99	1M	208
27/08/2025	0,69%	0,71	103,51	104,00	103,51	105,30	461K	133
26/08/2025	-0,46%	-0,47	102,80	102,80	102,80	103,82	329K	22
25/08/2025	0,26%	0,27	103,27	103,35	103,00	104,51	287K	47
22/08/2025	0,20%	0,21	103,00	102,80	102,80	104,36	415K	47
21/08/2025	-0,97%	-1,01	102,79	103,10	102,79	103,83	121K	33
20/08/2025	-0,38%	-0,40	103,80	104,29	102,00	104,77	179K	44
19/08/2025	-0,57%	-0,60	104,20	104,80	103,90	107,80	291K	49
18/08/2025	0,47%	0,49	104,80	105,36	103,88	105,77	150K	54
15/08/2025	0,52%	0,54	104,31	103,77	103,77	105,30	97K	18
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	-	-	122,10	118,30	117,13	122,10	315K	198

Date,Open,High,Low,Close,Volume
22-Jan-26,108.36,109.81,107.78,108.11,1260829
21-Jan-26,107.04,110.51,106.31,106.31,398166
20-Jan-26,107.63,109.53,107.62,107.62,310914
19-Jan-26,110.04,113.10,105.83,108.00,140986
16-Jan-26,107.83,111.94,107.83,110.03,322064
15-Jan-26,113.50,114.87,109.89,110.04,238769
14-Jan-26,113.63,116.40,110.43,112.38,372059
13-Jan-26,114.07,116.20,113.20,113.89,534439
12-Jan-26,112.70,114.31,112.10,113.81,144109
09-Jan-26,114.70,115.91,114.25,114.59,156805
08-Jan-26,116.89,117.20,112.93,113.55,172228
07-Jan-26,112.30,119.06,112.30,117.00,5467118
06-Jan-26,113.07,113.07,110.43,110.86,789846
05-Jan-26,113.13,114.89,111.95,111.95,2496102
02-Jan-26,117.39,117.44,109.42,109.42,2309687
30-Dec-25,119.80,119.80,118.34,118.57,400091
29-Dec-25,121.09,121.88,120.49,120.72,227034
26-Dec-25,120.59,122.40,119.67,122.40,311485
23-Dec-25,122.99,122.99,119.29,119.30,159231
22-Dec-25,122.10,123.04,120.52,122.58,321976
19-Dec-25,120.42,122.69,120.27,122.10,382922
18-Dec-25,119.13,120.57,119.00,119.00,137365
17-Dec-25,120.73,120.80,117.31,117.31,139774
16-Dec-25,120.04,121.27,120.01,121.02,181966
15-Dec-25,121.45,124.60,119.50,119.50,152849
12-Dec-25,126.00,126.74,122.72,122.72,114733
11-Dec-25,127.04,130.35,126.52,126.52,421121
10-Dec-25,129.45,129.45,125.98,127.48,714868
09-Dec-25,127.26,131.55,127.26,128.16,5296890
08-Dec-25,126.06,128.50,125.34,127.26,354232
05-Dec-25,124.45,128.55,124.02,124.81,305650
04-Dec-25,125.72,126.12,123.60,123.87,734964
03-Dec-25,123.28,126.08,118.00,125.72,602401
02-Dec-25,124.54,125.85,124.01,125.28,131930
01-Dec-25,119.90,123.08,119.90,122.28,145768
28-Nov-25,122.50,123.61,119.89,119.89,146968
27-Nov-25,128.13,128.15,119.88,121.03,82212
26-Nov-25,128.18,128.18,121.30,121.30,5870702
25-Nov-25,123.00,124.96,121.45,124.00,217529
24-Nov-25,120.21,124.59,120.21,124.59,530380
21-Nov-25,121.69,122.77,118.36,120.20,739269
19-Nov-25,122.36,127.23,122.36,125.04,782374
18-Nov-25,127.70,127.70,124.49,124.86,244721
17-Nov-25,129.25,130.03,127.69,127.70,685706
14-Nov-25,125.35,130.72,123.57,127.29,1669726
13-Nov-25,130.68,130.68,126.86,127.06,177047
12-Nov-25,131.41,135.25,130.42,130.42,111530
11-Nov-25,133.00,134.00,132.46,134.00,109366
10-Nov-25,131.65,134.33,131.65,134.04,1224967
07-Nov-25,131.35,131.35,126.67,130.33,1023476
06-Nov-25,128.48,131.04,126.00,129.48,923064
05-Nov-25,130.52,130.65,128.91,129.00,933909
04-Nov-25,136.00,136.00,130.13,130.32,932945
03-Nov-25,133.75,135.99,132.98,135.99,891901
31-Oct-25,131.83,134.00,131.66,133.75,181718
30-Oct-25,132.94,134.17,130.62,131.70,150406
29-Oct-25,131.98,133.07,130.61,132.20,935977
28-Oct-25,130.50,133.89,130.50,130.80,494938
27-Oct-25,130.00,130.38,128.56,129.16,185441
24-Oct-25,129.03,130.54,127.63,128.89,370706
23-Oct-25,121.66,127.99,121.66,127.99,337445
22-Oct-25,122.00,123.37,120.88,123.00,1706382
21-Oct-25,122.90,124.00,120.12,120.12,303298
20-Oct-25,120.00,122.90,118.91,122.90,259844
17-Oct-25,118.40,120.00,117.37,120.00,62226
16-Oct-25,121.45,122.90,118.00,118.99,306619
15-Oct-25,121.11,122.79,120.57,120.76,157359
14-Oct-25,122.08,124.95,121.36,121.36,225897
13-Oct-25,126.49,126.70,124.21,124.31,166547
10-Oct-25,125.00,127.82,123.01,123.01,1170987
09-Oct-25,123.67,124.65,122.05,122.70,374545
08-Oct-25,117.67,123.67,117.67,123.67,362461
07-Oct-25,120.57,120.57,115.93,117.77,576788
06-Oct-25,119.40,121.56,119.29,120.57,508905
03-Oct-25,119.00,121.80,118.22,118.38,389324
02-Oct-25,121.10,121.53,120.02,120.80,117327
01-Oct-25,117.80,120.70,117.24,120.70,270036
30-Sep-25,118.20,118.54,116.29,118.20,916527
29-Sep-25,118.16,118.42,116.82,117.02,449540
26-Sep-25,114.71,117.98,114.70,117.98,270770
25-Sep-25,114.48,116.70,113.87,114.80,545353
24-Sep-25,116.29,117.37,114.78,114.78,1245733
23-Sep-25,119.62,119.62,115.42,119.00,9015679
22-Sep-25,120.80,121.27,118.46,118.98,608158
19-Sep-25,122.00,122.50,119.90,120.80,455121
18-Sep-25,112.02,121.50,112.02,121.15,2785248
17-Sep-25,107.05,109.30,104.50,107.14,531126
16-Sep-25,108.02,108.02,105.77,106.51,2334684
15-Sep-25,106.86,108.94,106.71,106.71,1230912
12-Sep-25,106.37,107.90,106.04,107.00,1832759
11-Sep-25,104.55,107.20,104.55,106.10,194553
10-Sep-25,103.31,106.50,103.31,104.90,146209
09-Sep-25,106.12,106.16,104.00,104.02,331529
08-Sep-25,103.49,105.78,103.20,105.06,378420
05-Sep-25,101.50,102.90,100.39,102.40,339404
04-Sep-25,101.01,103.29,100.25,102.16,389603
03-Sep-25,101.30,102.50,100.40,101.65,305730
02-Sep-25,103.00,103.69,101.28,102.68,42823
01-Sep-25,105.47,105.48,103.08,103.35,75623
29-Aug-25,109.03,109.25,103.51,105.47,340491
28-Aug-25,101.00,108.99,99.97,108.99,1261149
27-Aug-25,104.00,105.30,103.51,103.51,461280
26-Aug-25,102.80,103.82,102.80,102.80,329227
25-Aug-25,103.35,104.51,103.00,103.27,286541
22-Aug-25,102.80,104.36,102.80,103.00,415004
21-Aug-25,103.10,103.83,102.79,102.79,121066
20-Aug-25,104.29,104.77,102.00,103.80,179030
19-Aug-25,104.80,107.80,103.90,104.20,290763
18-Aug-25,105.36,105.77,103.88,104.80,150328
15-Aug-25,103.77,105.30,103.77,104.31,96676
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

*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