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
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	-1,03%	-1,09	104,30	106,64	104,26	107,94	1M	586
29/01/2025	-3,67%	-4,01	105,39	106,80	103,64	108,46	649K	379
28/01/2025	11,83%	11,57	109,40	97,84	97,84	109,97	2M	1.555
27/01/2025	-3,43%	-3,47	97,83	99,27	97,72	103,17	205K	458
24/01/2025	-0,95%	-0,97	101,30	101,55	100,45	102,99	2M	203
23/01/2025	-0,68%	-0,70	102,27	102,96	99,67	102,96	148K	198
22/01/2025	2,39%	2,40	102,97	100,57	98,56	102,97	215K	306
21/01/2025	1,17%	1,16	100,57	99,30	98,54	101,25	384K	628
20/01/2025	1,46%	1,43	99,41	103,98	97,00	103,98	1M	69
17/01/2025	-1,53%	-1,52	97,98	99,50	95,73	102,36	111K	383
16/01/2025	1,52%	1,49	99,50	99,81	99,12	101,44	208K	216
15/01/2025	4,49%	4,21	98,01	96,30	95,89	100,00	346K	257
14/01/2025	0,11%	0,10	93,80	95,97	93,80	96,76	54K	189
13/01/2025	-2,60%	-2,50	93,70	95,80	92,70	95,80	5M	606
10/01/2025	-1,94%	-1,90	96,20	96,40	95,53	99,00	668K	412
09/01/2025	-2,00%	-2,00	98,10	99,10	97,60	101,00	440K	71
08/01/2025	-0,89%	-0,90	100,10	98,00	98,00	101,66	218K	187
07/01/2025	-2,88%	-3,00	101,00	102,18	97,72	102,60	311K	396
06/01/2025	4,56%	4,54	104,00	99,46	99,40	104,00	733K	248
03/01/2025	2,01%	1,96	99,46	95,55	93,80	100,79	378K	1.106
02/01/2025	-0,92%	-0,91	97,50	98,41	95,77	98,67	261K	218
30/12/2024	-2,36%	-2,38	98,41	99,34	97,00	99,34	288K	264
27/12/2024	-3,07%	-3,19	100,79	103,97	98,61	103,97	555K	489
26/12/2024	-0,14%	-0,15	103,98	103,11	101,71	103,98	2M	629
23/12/2024	2,59%	2,63	104,13	101,50	99,51	104,13	602K	307
20/12/2024	2,32%	2,30	101,50	98,73	91,80	101,50	326K	293
19/12/2024	-1,22%	-1,23	99,20	100,01	97,71	103,00	625K	248
18/12/2024	-5,25%	-5,56	100,43	105,00	98,90	108,00	2M	488
17/12/2024	-2,37%	-2,57	105,99	108,56	103,22	111,00	2M	1.494
16/12/2024	6,07%	6,21	108,56	101,02	100,90	108,56	2M	527
13/12/2024	1,35%	1,36	102,35	100,20	99,50	102,35	624K	175
12/12/2024	2,22%	2,19	100,99	98,51	96,81	100,99	351K	291
11/12/2024	0,56%	0,55	98,80	95,70	95,00	99,99	1M	722
10/12/2024	-	-	98,25	96,88	94,70	98,25	373K	455

Date,Open,High,Low,Close,Volume
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
29-Jan-25,106.80,108.46,103.64,105.39,649168
28-Jan-25,97.84,109.97,97.84,109.40,2063309
27-Jan-25,99.27,103.17,97.72,97.83,205499
24-Jan-25,101.55,102.99,100.45,101.30,1562886
23-Jan-25,102.96,102.96,99.67,102.27,148333
22-Jan-25,100.57,102.97,98.56,102.97,214867
21-Jan-25,99.30,101.25,98.54,100.57,383779
20-Jan-25,103.98,103.98,97.00,99.41,1247076
17-Jan-25,99.50,102.36,95.73,97.98,111457
16-Jan-25,99.81,101.44,99.12,99.50,208021
15-Jan-25,96.30,100.00,95.89,98.01,346370
14-Jan-25,95.97,96.76,93.80,93.80,54400
13-Jan-25,95.80,95.80,92.70,93.70,5055214
10-Jan-25,96.40,99.00,95.53,96.20,667630
09-Jan-25,99.10,101.00,97.60,98.10,440320
08-Jan-25,98.00,101.66,98.00,100.10,217672
07-Jan-25,102.18,102.60,97.72,101.00,310596
06-Jan-25,99.46,104.00,99.40,104.00,733210
03-Jan-25,95.55,100.79,93.80,99.46,378251
02-Jan-25,98.41,98.67,95.77,97.50,261321
30-Dec-24,99.34,99.34,97.00,98.41,288442
27-Dec-24,103.97,103.97,98.61,100.79,555356
26-Dec-24,103.11,103.98,101.71,103.98,1737002
23-Dec-24,101.50,104.13,99.51,104.13,602058
20-Dec-24,98.73,101.50,91.80,101.50,326264
19-Dec-24,100.01,103.00,97.71,99.20,625329
18-Dec-24,105.00,108.00,98.90,100.43,1506091
17-Dec-24,108.56,111.00,103.22,105.99,2129349
16-Dec-24,101.02,108.56,100.90,108.56,1626247
13-Dec-24,100.20,102.35,99.50,102.35,623577
12-Dec-24,98.51,100.99,96.81,100.99,350814
11-Dec-24,95.70,99.99,95.00,98.80,1261193
10-Dec-24,96.88,98.25,94.70,98.25,372896

*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