Cotação atual, histórico e gráfico do papel: CAON34

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 CAON34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/01/2022	0,40%	1,76	441,76	441,76	441,76	441,76	883	1
11/01/2022	8,05%	32,78	440,00	407,22	407,22	440,00	6K	5
30/12/2021	-1,17%	-4,83	407,22	407,22	407,22	407,22	50K	1
29/12/2021	0,00%	0,00	412,05	412,05	412,05	412,05	2K	1
27/12/2021	0,50%	2,05	412,05	412,05	412,05	412,05	412	1
21/12/2021	4,60%	18,02	410,00	410,00	410,00	410,00	2K	1
20/12/2021	-5,15%	-21,30	391,98	391,98	391,98	391,98	16K	1
17/12/2021	-1,50%	-6,30	413,28	413,28	413,28	413,28	413	1
15/12/2021	1,42%	5,88	419,58	426,30	413,70	427,14	42K	100
08/12/2021	3,07%	12,33	413,70	401,37	401,37	413,70	815	2
30/11/2021	-3,75%	-15,64	401,37	401,37	401,37	401,37	35K	1

29/11/2021	-2,28%	-9,71	417,01	417,01	417,01	417,01	417	1
17/11/2021	-0,65%	-2,78	426,72	426,72	426,72	426,72	426	1
16/11/2021	-0,12%	-0,50	429,50	428,41	428,41	429,50	4K	2
08/11/2021	0,10%	0,45	430,00	430,00	430,00	430,00	17K	1
05/11/2021	0,01%	0,05	429,55	429,55	429,55	429,55	60K	1
03/11/2021	-8,25%	-38,62	429,50	429,50	429,50	429,50	1K	1
19/10/2021	1,26%	5,82	468,12	465,77	465,77	470,47	216K	328
15/10/2021	3,89%	17,30	462,30	458,62	458,62	463,73	38K	67
13/10/2021	-1,51%	-6,80	445,00	445,00	445,00	445,00	445	1
04/10/2021	2,99%	13,12	451,80	453,15	451,80	453,60	19K	41
01/10/2021	-0,53%	-2,32	438,68	450,00	438,68	450,00	49K	15
30/09/2021	7,69%	31,50	441,00	452,50	441,00	452,50	121K	12
20/09/2021	-3,47%	-14,70	409,50	409,50	409,50	409,50	29K	1
16/09/2021	1,53%	6,40	424,20	420,24	420,24	425,04	173K	12
14/09/2021	1,11%	4,60	417,80	417,80	417,80	417,80	10K	1
13/09/2021	2,49%	10,03	413,20	413,20	413,20	413,20	7K	2
08/09/2021	-2,55%	-10,53	403,17	403,17	403,17	403,17	100K	1
02/09/2021	-1,97%	-8,30	413,70	413,70	413,70	414,12	2K	5
01/09/2021	-0,05%	-0,22	422,00	422,00	422,00	422,00	422	1
31/08/2021	-2,15%	-9,26	422,22	422,22	422,22	422,22	2K	1
30/08/2021	-5,35%	-24,37	431,48	431,48	430,10	431,94	21K	35
25/08/2021	1,48%	6,65	455,85	455,85	455,85	455,85	455	1
24/08/2021	-1,46%	-6,65	449,20	449,20	449,20	449,20	449	1
23/08/2021	1,30%	5,85	455,85	455,85	455,85	455,85	3K	1
20/08/2021	-0,08%	-0,34	450,00	448,24	448,24	450,00	2K	2
19/08/2021	-0,92%	-4,16	450,34	459,95	450,34	459,95	27K	3
18/08/2021	-1,11%	-5,10	454,50	454,50	454,50	454,50	454	1
17/08/2021	-1,37%	-6,38	459,60	465,00	459,60	465,00	64K	3
13/08/2021	0,60%	2,76	465,98	463,68	462,76	465,98	2K	4
12/08/2021	1,83%	8,32	463,22	463,00	456,32	463,68	72K	33
11/08/2021	2,44%	10,82	454,90	446,63	446,63	455,50	25K	5
10/08/2021	0,77%	3,38	444,08	438,99	438,99	444,08	27K	2
09/08/2021	4,15%	17,57	440,70	432,71	432,71	440,70	9K	2
04/08/2021	2,72%	11,22	423,13	418,79	418,79	423,66	23K	17
02/08/2021	-1,45%	-6,08	411,91	411,91	411,91	411,91	8K	1
30/07/2021	-0,53%	-2,21	417,99	417,99	417,99	417,99	8K	1
27/07/2021	0,15%	0,62	420,20	421,10	419,58	421,10	47K	4
26/07/2021	0,28%	1,18	419,58	419,16	419,05	420,00	14K	33
23/07/2021	-1,59%	-6,77	418,40	418,40	418,40	418,40	920K	1
21/07/2021	4,90%	19,87	425,17	425,99	424,76	425,99	10K	23
14/07/2021	0,87%	3,48	405,30	403,96	403,96	405,30	11K	28
08/07/2021	-1,13%	-4,60	401,82	401,82	401,82	401,82	199K	1
07/07/2021	1,64%	6,54	406,42	406,42	406,42	406,42	8K	1
02/07/2021	1,09%	4,30	399,88	397,30	397,30	399,88	127K	3
01/07/2021	2,66%	10,26	395,58	395,91	395,58	397,98	4K	7
30/06/2021	-1,15%	-4,48	385,32	388,36	385,32	388,36	117K	2
29/06/2021	1,27%	4,87	389,80	389,80	389,80	389,80	8K	1
28/06/2021	-0,34%	-1,31	384,93	385,70	384,14	385,70	15K	40
23/06/2021	-0,17%	-0,64	386,24	386,24	386,24	386,24	850K	1
22/06/2021	3,89%	14,48	386,88	388,05	386,87	388,05	128K	32
18/06/2021	-3,89%	-15,06	372,40	372,40	372,40	372,40	372	1
17/06/2021	-5,45%	-22,33	387,46	386,80	386,62	387,86	45K	102
15/06/2021	-0,34%	-1,41	409,79	410,39	409,63	410,65	9K	23
11/06/2021	-0,02%	-0,08	411,20	410,39	409,99	411,34	8K	19
10/06/2021	0,01%	0,06	411,28	411,28	411,28	411,28	411	1
08/06/2021	-0,90%	-3,74	411,22	412,11	410,82	412,11	16K	40
07/06/2021	-1,20%	-5,03	414,96	414,96	414,96	414,96	2K	1
04/06/2021	-0,03%	-0,13	419,99	420,83	419,57	421,26	13K	30
02/06/2021	-2,12%	-9,11	420,12	424,41	420,12	424,41	11K	3
01/06/2021	1,43%	6,04	429,23	428,81	428,81	429,37	9K	18
31/05/2021	0,36%	1,53	423,19	423,19	423,19	423,19	1K	1
28/05/2021	-0,89%	-3,80	421,66	421,66	421,66	421,66	7K	1
27/05/2021	-0,10%	-0,42	425,46	425,04	424,62	425,46	8K	18
26/05/2021	-0,06%	-0,25	425,88	426,30	424,62	427,14	384K	141
25/05/2021	1,90%	7,93	426,13	425,70	425,27	426,13	10K	24
19/05/2021	0,77%	3,20	418,20	414,92	414,51	418,61	153K	196
18/05/2021	-1,78%	-7,50	415,00	415,00	415,00	415,00	415	1
17/05/2021	1,81%	7,50	422,50	422,50	422,50	422,50	3K	1
14/05/2021	-0,22%	-0,93	415,00	416,91	415,00	416,91	831	2
13/05/2021	0,76%	3,15	415,93	411,50	411,50	415,93	22K	2
07/05/2021	0,65%	2,68	412,78	412,78	412,78	412,78	4K	1
06/05/2021	-1,08%	-4,48	410,10	410,10	410,10	410,10	410	1
05/05/2021	1,31%	5,38	414,58	414,58	414,58	414,58	6K	1
04/05/2021	-0,05%	-0,20	409,20	407,70	407,70	409,20	7K	2
03/05/2021	1,16%	4,68	409,40	412,80	407,40	412,80	11K	6
30/04/2021	0,76%	3,04	404,72	406,00	404,72	406,00	4K	2
29/04/2021	1,74%	6,88	401,68	393,90	393,90	401,68	4K	4
28/04/2021	4,89%	18,40	394,80	394,80	394,80	394,80	394	1
27/04/2021	-0,81%	-3,08	376,40	376,40	376,40	376,40	34K	1
26/04/2021	1,52%	5,68	379,48	377,00	377,00	379,48	67K	2
23/04/2021	2,72%	9,90	373,80	370,80	370,80	373,80	1K	2
20/04/2021	-5,09%	-19,50	363,90	363,90	363,90	363,90	4K	2
16/04/2021	3,34%	12,40	383,40	381,29	381,29	383,40	2K	3
01/04/2021	6,98%	24,20	371,00	374,06	371,00	374,06	3K	3
24/03/2021	2,86%	9,63	346,80	346,80	346,80	346,80	346	1
23/03/2021	-3,61%	-12,63	337,17	337,17	337,17	337,17	4K	2
19/03/2021	-3,08%	-11,10	349,80	349,80	349,80	349,80	1K	1
18/03/2021	-2,20%	-8,12	360,90	360,90	360,90	360,90	3K	1
16/03/2021	1,41%	5,12	369,02	369,02	369,02	369,02	369	1
15/03/2021	-1,86%	-6,90	363,90	367,50	363,90	367,50	2K	5
12/03/2021	0,82%	3,00	370,80	370,80	370,80	370,80	3K	2
11/03/2021	-1,55%	-5,80	367,80	367,80	367,80	367,80	1K	1
09/03/2021	4,48%	16,03	373,60	373,60	373,60	373,60	19K	1
05/03/2021	1,87%	6,56	357,57	357,57	357,57	357,57	10K	1
04/03/2021	-3,70%	-13,49	351,01	342,00	342,00	351,01	12K	2
03/03/2021	3,40%	12,00	364,50	360,90	360,90	364,50	2K	2
02/03/2021	2,44%	8,40	352,50	354,60	351,00	354,90	47K	82
01/03/2021	2,87%	9,61	344,10	344,10	344,10	344,10	3K	1
22/02/2021	3,78%	12,19	334,49	331,50	330,60	334,49	3K	3
19/02/2021	5,43%	16,60	322,30	322,83	322,30	322,83	31K	4
05/02/2021	0,03%	0,10	305,70	304,00	303,70	308,35	132K	349
04/02/2021	9,81%	27,29	305,60	305,00	305,00	305,60	610	2
27/01/2021	-7,91%	-23,89	278,31	277,23	275,01	278,31	199K	35
19/01/2021	1,79%	5,30	302,20	303,51	301,90	306,20	1M	741
15/01/2021	-1,41%	-4,26	296,90	296,90	296,90	296,90	296	1
14/01/2021	0,88%	2,64	301,16	301,16	301,16	301,16	602	1
13/01/2021	-0,63%	-1,88	298,52	298,52	298,52	298,52	1K	1
11/01/2021	5,51%	15,69	300,40	298,76	298,76	301,40	92K	3
06/01/2021	11,00%	28,21	284,71	284,71	284,71	284,71	85K	1
04/01/2021	8,14%	19,31	256,50	255,69	255,69	256,50	77K	3
17/12/2020	0,55%	1,29	237,19	237,19	237,19	237,19	1K	1
13/11/2020	2,34%	5,40	235,90	235,90	235,90	235,90	471	1
10/11/2020	-1,25%	-2,91	230,50	237,99	230,50	237,99	6K	3
09/11/2020	3,97%	8,91	233,41	233,41	233,41	233,41	70K	1
23/10/2020	7,05%	14,78	224,50	224,33	223,91	225,87	138K	45
21/10/2020	2,72%	5,55	209,72	215,99	209,72	215,99	69K	4
01/10/2020	4,37%	8,55	204,17	204,17	204,17	204,17	123K	2
04/09/2020	16,58%	27,82	195,62	194,01	194,01	195,62	573K	10
23/07/2020	-1,19%	-2,02	167,80	165,97	165,97	167,80	251K	8
30/06/2020	-6,48%	-11,77	169,82	169,82	169,82	169,82	5K	1
30/04/2020	3,17%	5,58	181,59	181,59	181,59	181,59	1M	1
28/04/2020	21,33%	30,94	176,01	176,01	176,01	176,01	211K	1
23/04/2020	-	-	145,07	145,07	145,07	145,07	87K	1

Date,Open,High,Low,Close,Volume
12-Jan-22,441.76,441.76,441.76,441.76,883
11-Jan-22,407.22,440.00,407.22,440.00,6337
30-Dec-21,407.22,407.22,407.22,407.22,50088
29-Dec-21,412.05,412.05,412.05,412.05,2060
27-Dec-21,412.05,412.05,412.05,412.05,412
21-Dec-21,410.00,410.00,410.00,410.00,2050
20-Dec-21,391.98,391.98,391.98,391.98,15679
17-Dec-21,413.28,413.28,413.28,413.28,413
15-Dec-21,426.30,427.14,413.70,419.58,42018
08-Dec-21,401.37,413.70,401.37,413.70,815
30-Nov-21,401.37,401.37,401.37,401.37,34919
29-Nov-21,417.01,417.01,417.01,417.01,417
17-Nov-21,426.72,426.72,426.72,426.72,426
16-Nov-21,428.41,429.50,428.41,429.50,4289
08-Nov-21,430.00,430.00,430.00,430.00,17200
05-Nov-21,429.55,429.55,429.55,429.55,60137
03-Nov-21,429.50,429.50,429.50,429.50,1288
19-Oct-21,465.77,470.47,465.77,468.12,216366
15-Oct-21,458.62,463.73,458.62,462.30,38272
13-Oct-21,445.00,445.00,445.00,445.00,445
04-Oct-21,453.15,453.60,451.80,451.80,18539
01-Oct-21,450.00,450.00,438.68,438.68,48863
30-Sep-21,452.50,452.50,441.00,441.00,120631
20-Sep-21,409.50,409.50,409.50,409.50,28665
16-Sep-21,420.24,425.04,420.24,424.20,172765
14-Sep-21,417.80,417.80,417.80,417.80,10445
13-Sep-21,413.20,413.20,413.20,413.20,6612
08-Sep-21,403.17,403.17,403.17,403.17,99986
02-Sep-21,413.70,414.12,413.70,413.70,2068
01-Sep-21,422.00,422.00,422.00,422.00,422
31-Aug-21,422.22,422.22,422.22,422.22,1688
30-Aug-21,431.48,431.94,430.10,431.48,20693
25-Aug-21,455.85,455.85,455.85,455.85,455
24-Aug-21,449.20,449.20,449.20,449.20,449
23-Aug-21,455.85,455.85,455.85,455.85,3190
20-Aug-21,448.24,450.00,448.24,450.00,1794
19-Aug-21,459.95,459.95,450.34,450.34,26702
18-Aug-21,454.50,454.50,454.50,454.50,454
17-Aug-21,465.00,465.00,459.60,459.60,64127
13-Aug-21,463.68,465.98,462.76,465.98,1857
12-Aug-21,463.00,463.68,456.32,463.22,72137
11-Aug-21,446.63,455.50,446.63,454.90,24823
10-Aug-21,438.99,444.08,438.99,444.08,26783
09-Aug-21,432.71,440.70,432.71,440.70,9094
04-Aug-21,418.79,423.66,418.79,423.13,23117
02-Aug-21,411.91,411.91,411.91,411.91,8238
30-Jul-21,417.99,417.99,417.99,417.99,8359
27-Jul-21,421.10,421.10,419.58,420.20,47109
26-Jul-21,419.16,420.00,419.05,419.58,13843
23-Jul-21,418.40,418.40,418.40,418.40,920480
21-Jul-21,425.99,425.99,424.76,425.17,9778
14-Jul-21,403.96,405.30,403.96,405.30,11337
08-Jul-21,401.82,401.82,401.82,401.82,199302
07-Jul-21,406.42,406.42,406.42,406.42,7721
02-Jul-21,397.30,399.88,397.30,399.88,127358
01-Jul-21,395.91,397.98,395.58,395.58,3966
30-Jun-21,388.36,388.36,385.32,385.32,117278
29-Jun-21,389.80,389.80,389.80,389.80,7796
28-Jun-21,385.70,385.70,384.14,384.93,15385
23-Jun-21,386.24,386.24,386.24,386.24,849728
22-Jun-21,388.05,388.05,386.87,386.88,128410
18-Jun-21,372.40,372.40,372.40,372.40,372
17-Jun-21,386.80,387.86,386.62,387.46,44938
15-Jun-21,410.39,410.65,409.63,409.79,9433
11-Jun-21,410.39,411.34,409.99,411.20,7805
10-Jun-21,411.28,411.28,411.28,411.28,411
08-Jun-21,412.11,412.11,410.82,411.22,16454
07-Jun-21,414.96,414.96,414.96,414.96,2489
04-Jun-21,420.83,421.26,419.57,419.99,12608
02-Jun-21,424.41,424.41,420.12,420.12,10590
01-Jun-21,428.81,429.37,428.81,429.23,8580
31-May-21,423.19,423.19,423.19,423.19,1269
28-May-21,421.66,421.66,421.66,421.66,7168
27-May-21,425.04,425.46,424.62,425.46,7653
26-May-21,426.30,427.14,424.62,425.88,383594
25-May-21,425.70,426.13,425.27,426.13,10218
19-May-21,414.92,418.61,414.51,418.20,152836
18-May-21,415.00,415.00,415.00,415.00,415
17-May-21,422.50,422.50,422.50,422.50,3380
14-May-21,416.91,416.91,415.00,415.00,831
13-May-21,411.50,415.93,411.50,415.93,21610
07-May-21,412.78,412.78,412.78,412.78,3715
06-May-21,410.10,410.10,410.10,410.10,410
05-May-21,414.58,414.58,414.58,414.58,5804
04-May-21,407.70,409.20,407.70,409.20,6933
03-May-21,412.80,412.80,407.40,409.40,10650
30-Apr-21,406.00,406.00,404.72,404.72,4464
29-Apr-21,393.90,401.68,393.90,401.68,4383
28-Apr-21,394.80,394.80,394.80,394.80,394
27-Apr-21,376.40,376.40,376.40,376.40,33876
26-Apr-21,377.00,379.48,377.00,379.48,66771
23-Apr-21,370.80,373.80,370.80,373.80,1492
20-Apr-21,363.90,363.90,363.90,363.90,4366
16-Apr-21,381.29,383.40,381.29,383.40,1909
01-Apr-21,374.06,374.06,371.00,371.00,2984
24-Mar-21,346.80,346.80,346.80,346.80,346
23-Mar-21,337.17,337.17,337.17,337.17,4383
19-Mar-21,349.80,349.80,349.80,349.80,1049
18-Mar-21,360.90,360.90,360.90,360.90,2526
16-Mar-21,369.02,369.02,369.02,369.02,369
15-Mar-21,367.50,367.50,363.90,363.90,1829
12-Mar-21,370.80,370.80,370.80,370.80,3337
11-Mar-21,367.80,367.80,367.80,367.80,1103
09-Mar-21,373.60,373.60,373.60,373.60,18680
05-Mar-21,357.57,357.57,357.57,357.57,10369
04-Mar-21,342.00,351.01,342.00,351.01,12267
03-Mar-21,360.90,364.50,360.90,364.50,2183
02-Mar-21,354.60,354.90,351.00,352.50,46942
01-Mar-21,344.10,344.10,344.10,344.10,3441
22-Feb-21,331.50,334.49,330.60,334.49,2662
19-Feb-21,322.83,322.83,322.30,322.30,30667
05-Feb-21,304.00,308.35,303.70,305.70,132040
04-Feb-21,305.00,305.60,305.00,305.60,610
27-Jan-21,277.23,278.31,275.01,278.31,198723
19-Jan-21,303.51,306.20,301.90,302.20,1065945
15-Jan-21,296.90,296.90,296.90,296.90,296
14-Jan-21,301.16,301.16,301.16,301.16,602
13-Jan-21,298.52,298.52,298.52,298.52,1194
11-Jan-21,298.76,301.40,298.76,300.40,92035
06-Jan-21,284.71,284.71,284.71,284.71,85413
04-Jan-21,255.69,256.50,255.69,256.50,77219
17-Dec-20,237.19,237.19,237.19,237.19,1185
13-Nov-20,235.90,235.90,235.90,235.90,471
10-Nov-20,237.99,237.99,230.50,230.50,5553
09-Nov-20,233.41,233.41,233.41,233.41,70023
23-Oct-20,224.33,225.87,223.91,224.50,138498
21-Oct-20,215.99,215.99,209.72,209.72,69355
01-Oct-20,204.17,204.17,204.17,204.17,122502
04-Sep-20,194.01,195.62,194.01,195.62,572633
23-Jul-20,165.97,167.80,165.97,167.80,250977
30-Jun-20,169.82,169.82,169.82,169.82,5094
30-Apr-20,181.59,181.59,181.59,181.59,1271130
28-Apr-20,176.01,176.01,176.01,176.01,211212
23-Apr-20,145.07,145.07,145.07,145.07,87042

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CAON34

cotações, gráficos e mais...