Cotação atual, histórico e gráfico do papel: COLG34

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 COLG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-3,04%	-2,05	65,45	67,50	65,45	67,50	40K	16
13/08/2025	-0,01%	-0,01	67,50	65,66	65,66	67,50	9K	13
12/08/2025	2,27%	1,50	67,51	66,68	65,01	67,51	15K	24
11/08/2025	0,86%	0,56	66,01	66,11	65,45	66,11	136K	16
08/08/2025	-2,53%	-1,70	65,45	65,94	65,45	65,94	2K	7
07/08/2025	-0,53%	-0,36	67,15	67,51	65,52	67,51	10K	29
06/08/2025	-0,68%	-0,46	67,51	66,00	64,85	67,51	11K	22

05/08/2025	3,83%	2,51	67,97	65,87	65,22	67,97	3K	14
04/08/2025	-1,13%	-0,75	65,46	66,21	64,86	66,21	20K	38
01/08/2025	-5,21%	-3,64	66,21	65,95	64,47	68,04	35K	27
31/07/2025	1,64%	1,13	69,85	69,41	67,00	69,85	59K	45
30/07/2025	-0,94%	-0,65	68,72	69,37	68,46	69,37	22K	21
29/07/2025	-1,85%	-1,31	69,37	71,39	68,81	71,39	17K	23
28/07/2025	-1,70%	-1,22	70,68	69,37	69,20	70,68	17K	24
25/07/2025	2,79%	1,95	71,90	69,55	69,50	71,90	6K	8
24/07/2025	0,13%	0,09	69,95	70,21	69,95	70,21	701	3
23/07/2025	-2,96%	-2,13	69,86	70,42	69,51	70,63	38K	59
22/07/2025	0,00%	0,00	71,99	70,28	70,14	71,99	3K	21
21/07/2025	-0,46%	-0,33	71,99	72,48	69,09	72,48	22K	32
18/07/2025	4,81%	3,32	72,32	69,33	68,85	72,32	6K	10
17/07/2025	-0,75%	-0,52	69,00	70,40	69,00	70,40	175K	20
16/07/2025	-0,84%	-0,59	69,52	70,01	69,32	70,01	369K	25
15/07/2025	-1,24%	-0,88	70,11	73,00	70,11	73,00	3K	10
14/07/2025	0,00%	0,00	70,99	70,99	69,95	70,99	89K	9
11/07/2025	-1,40%	-1,01	70,99	71,40	70,99	71,40	14K	5
10/07/2025	-0,24%	-0,17	72,00	73,27	72,00	73,27	13K	10
09/07/2025	0,28%	0,20	72,17	72,69	71,33	72,69	129K	15
08/07/2025	-1,61%	-1,18	71,97	72,45	71,97	72,87	12K	78
07/07/2025	3,92%	2,76	73,15	72,33	72,00	73,22	19K	20
04/07/2025	-2,47%	-1,78	70,39	72,19	70,39	72,33	19K	11
03/07/2025	0,88%	0,63	72,17	72,00	71,47	72,61	12K	20
02/07/2025	-0,78%	-0,56	71,54	71,80	71,12	72,38	39K	19
01/07/2025	4,15%	2,87	72,10	69,29	69,29	72,10	106K	27
27/06/2025	0,67%	0,46	69,23	68,74	68,74	69,44	4K	14
26/06/2025	-1,33%	-0,93	68,77	69,30	68,77	69,30	11K	7
25/06/2025	0,58%	0,40	69,70	69,99	69,30	69,99	6K	10
24/06/2025	-0,47%	-0,33	69,30	69,30	68,80	69,37	65K	19
23/06/2025	0,26%	0,18	69,63	69,72	69,02	69,72	14K	34
20/06/2025	0,07%	0,05	69,45	69,33	69,20	69,72	27K	11
18/06/2025	-0,96%	-0,67	69,40	70,03	69,00	70,03	14K	19
17/06/2025	-1,02%	-0,72	70,07	70,79	69,50	70,79	13K	24
16/06/2025	-0,66%	-0,47	70,79	71,68	70,79	71,75	16K	22
13/06/2025	-2,77%	-2,03	71,26	73,60	71,26	73,60	16K	11
12/06/2025	0,47%	0,34	73,29	73,01	73,01	73,29	2K	13
11/06/2025	0,01%	0,01	72,95	72,94	72,94	72,95	802	2
10/06/2025	0,48%	0,35	72,94	72,59	72,24	72,94	2K	7
09/06/2025	0,78%	0,56	72,59	72,63	72,03	72,64	7K	8
06/06/2025	0,07%	0,05	72,03	72,21	71,89	72,52	2K	6
05/06/2025	-1,80%	-1,32	71,98	74,04	71,98	74,04	14K	9
04/06/2025	0,83%	0,60	73,30	72,90	72,49	73,43	8K	8
03/06/2025	-2,10%	-1,56	72,70	73,45	72,70	74,53	81K	34
02/06/2025	-2,48%	-1,89	74,26	74,46	74,23	74,95	206K	12
30/05/2025	2,53%	1,88	76,15	74,27	74,27	76,15	10K	8
29/05/2025	-0,97%	-0,73	74,27	75,47	73,85	75,47	17K	13
28/05/2025	1,02%	0,76	75,00	74,90	74,55	75,39	4K	4
27/05/2025	-1,67%	-1,26	74,24	75,25	74,13	75,50	127K	11
26/05/2025	2,33%	1,72	75,50	72,05	72,05	75,50	84K	31
23/05/2025	1,74%	1,26	73,78	73,99	73,78	75,59	217K	9
22/05/2025	-1,57%	-1,16	72,52	74,55	72,35	74,55	328K	283
21/05/2025	-0,78%	-0,58	73,68	73,50	73,36	73,99	8K	15
20/05/2025	0,49%	0,36	74,26	74,55	74,06	74,55	82K	35
19/05/2025	-0,12%	-0,09	73,90	73,99	73,40	74,76	8K	13
16/05/2025	2,13%	1,54	73,99	72,66	72,66	73,99	80K	13
15/05/2025	2,48%	1,75	72,45	69,28	69,28	72,73	32K	17
14/05/2025	0,20%	0,14	70,70	70,56	69,93	70,70	11K	20
13/05/2025	-2,34%	-1,69	70,56	71,82	69,88	71,82	840K	59
12/05/2025	-0,29%	-0,21	72,25	72,80	72,01	72,91	16K	15
09/05/2025	-2,71%	-2,02	72,46	73,24	72,45	73,57	12K	12
08/05/2025	0,04%	0,03	74,48	74,25	73,78	74,48	6K	7
07/05/2025	0,07%	0,05	74,45	73,64	73,64	74,45	30K	2
06/05/2025	-2,32%	-1,77	74,40	76,17	73,68	76,17	10K	11
05/05/2025	3,25%	2,40	76,17	74,45	73,22	76,17	132K	11
02/05/2025	-0,86%	-0,64	73,77	73,98	72,59	73,98	463K	34
30/04/2025	0,38%	0,28	74,41	74,99	73,92	75,04	339K	14
29/04/2025	0,37%	0,27	74,13	73,28	73,00	74,55	6K	16
28/04/2025	-3,32%	-2,54	73,86	76,72	73,31	76,72	16K	22
25/04/2025	1,19%	0,90	76,40	76,96	75,25	77,35	303K	14
24/04/2025	-0,85%	-0,65	75,50	75,60	74,75	75,84	60K	8
23/04/2025	-3,42%	-2,70	76,15	77,28	75,68	77,28	441K	26
22/04/2025	-1,24%	-0,99	78,85	78,24	78,00	78,85	13K	9
17/04/2025	0,74%	0,59	79,84	79,41	79,03	79,84	8K	12
16/04/2025	-1,06%	-0,85	79,25	80,10	79,00	84,75	653K	23
15/04/2025	0,33%	0,26	80,10	80,00	79,44	80,10	33K	6
14/04/2025	0,45%	0,36	79,84	78,88	78,48	79,84	110K	11
11/04/2025	2,09%	1,63	79,48	77,04	77,04	79,48	143K	10
10/04/2025	4,11%	3,07	77,85	77,15	76,88	77,85	36K	22
09/04/2025	-0,15%	-0,11	74,78	73,39	73,39	76,64	115K	5
08/04/2025	-0,09%	-0,07	74,89	76,24	74,89	76,24	461K	29
07/04/2025	-2,90%	-2,24	74,96	76,56	74,50	76,72	25K	31
04/04/2025	0,30%	0,23	77,20	77,79	76,34	80,39	10K	20
03/04/2025	1,38%	1,05	76,97	75,81	75,81	77,28	38K	9
02/04/2025	-0,22%	-0,17	75,92	76,14	75,92	76,14	113K	20
01/04/2025	-0,82%	-0,63	76,09	77,12	76,00	77,40	118K	11
31/03/2025	0,63%	0,48	76,72	76,34	76,34	77,12	3K	6
28/03/2025	-0,31%	-0,24	76,24	76,42	76,24	76,74	8K	11
27/03/2025	1,81%	1,36	76,48	76,34	75,76	76,72	318K	297
26/03/2025	3,39%	2,46	75,12	72,87	72,87	75,25	427K	184
25/03/2025	-2,52%	-1,88	72,66	73,04	72,50	73,04	7K	8
24/03/2025	0,46%	0,34	74,54	74,95	73,64	74,97	158K	12
21/03/2025	1,44%	1,05	74,20	73,77	73,77	74,51	9K	6
20/03/2025	-0,10%	-0,07	73,15	73,73	72,89	73,73	6K	10
19/03/2025	0,19%	0,14	73,22	72,66	72,27	73,22	6K	35
18/03/2025	-4,27%	-3,26	73,08	74,13	72,77	74,22	13K	18
17/03/2025	3,36%	2,48	76,34	73,27	73,18	76,34	7K	15
14/03/2025	-1,59%	-1,19	73,86	74,40	73,29	74,40	412K	493
13/03/2025	0,07%	0,05	75,05	75,60	74,85	75,60	36K	45
12/03/2025	-3,51%	-2,73	75,00	76,34	75,00	77,52	35K	13
11/03/2025	-5,30%	-4,35	77,73	82,83	77,73	82,83	77K	38
10/03/2025	2,92%	2,33	82,08	80,80	80,80	82,66	27K	24
07/03/2025	3,52%	2,71	79,75	75,49	75,49	80,90	133K	74
06/03/2025	2,30%	1,73	77,04	75,66	75,66	77,04	13K	9
05/03/2025	-4,01%	-3,15	75,31	76,15	75,31	76,16	767K	24
28/02/2025	3,69%	2,79	78,46	75,99	75,53	78,46	31K	16
27/02/2025	0,89%	0,67	75,67	75,75	74,39	75,75	2K	7
26/02/2025	-1,11%	-0,84	75,00	75,85	74,75	75,85	13K	29
25/02/2025	2,33%	1,73	75,84	72,62	72,62	76,31	156K	33
24/02/2025	1,30%	0,95	74,11	73,50	72,81	74,49	62K	20
21/02/2025	0,92%	0,67	73,16	72,49	71,53	73,23	55K	23
20/02/2025	-0,01%	-0,01	72,49	71,47	70,70	72,49	6K	14
19/02/2025	2,81%	1,98	72,50	71,05	70,49	72,50	8K	9
18/02/2025	0,09%	0,06	70,52	71,17	69,65	71,17	11K	29
17/02/2025	0,77%	0,54	70,46	71,30	68,98	74,30	566K	90
14/02/2025	-4,55%	-3,33	69,92	71,78	69,92	73,00	11K	23
13/02/2025	0,01%	0,01	73,25	72,15	71,63	73,25	4K	6
12/02/2025	1,81%	1,30	73,24	72,66	71,20	73,24	2K	12
11/02/2025	1,58%	1,12	71,94	72,99	70,84	72,99	24K	12
10/02/2025	-1,17%	-0,84	70,82	70,22	70,22	72,04	13K	14
07/02/2025	2,27%	1,59	71,66	70,84	70,49	71,90	131K	40
06/02/2025	-2,65%	-1,91	70,07	72,10	70,07	72,71	120K	33
05/02/2025	-5,28%	-4,01	71,98	75,99	71,05	75,99	113K	50
04/02/2025	4,77%	3,46	75,99	72,53	70,75	75,99	835K	87
03/02/2025	-4,89%	-3,73	72,53	72,77	71,82	73,00	56K	31
31/01/2025	0,08%	0,06	76,26	73,86	71,69	76,26	123K	78
30/01/2025	-	-	76,20	75,98	75,56	76,20	10K	29

Date,Open,High,Low,Close,Volume
14-Aug-25,67.50,67.50,65.45,65.45,40215
13-Aug-25,65.66,67.50,65.66,67.50,9269
12-Aug-25,66.68,67.51,65.01,67.51,15347
11-Aug-25,66.11,66.11,65.45,66.01,135560
08-Aug-25,65.94,65.94,65.45,65.45,1572
07-Aug-25,67.51,67.51,65.52,67.15,9999
06-Aug-25,66.00,67.51,64.85,67.51,11224
05-Aug-25,65.87,67.97,65.22,67.97,2879
04-Aug-25,66.21,66.21,64.86,65.46,19778
01-Aug-25,65.95,68.04,64.47,66.21,34511
31-Jul-25,69.41,69.85,67.00,69.85,58776
30-Jul-25,69.37,69.37,68.46,68.72,21888
29-Jul-25,71.39,71.39,68.81,69.37,17075
28-Jul-25,69.37,70.68,69.20,70.68,17293
25-Jul-25,69.55,71.90,69.50,71.90,5857
24-Jul-25,70.21,70.21,69.95,69.95,701
23-Jul-25,70.42,70.63,69.51,69.86,38023
22-Jul-25,70.28,71.99,70.14,71.99,2820
21-Jul-25,72.48,72.48,69.09,71.99,21795
18-Jul-25,69.33,72.32,68.85,72.32,5607
17-Jul-25,70.40,70.40,69.00,69.00,175234
16-Jul-25,70.01,70.01,69.32,69.52,368677
15-Jul-25,73.00,73.00,70.11,70.11,3257
14-Jul-25,70.99,70.99,69.95,70.99,89260
11-Jul-25,71.40,71.40,70.99,70.99,14275
10-Jul-25,73.27,73.27,72.00,72.00,12999
09-Jul-25,72.69,72.69,71.33,72.17,128532
08-Jul-25,72.45,72.87,71.97,71.97,12495
07-Jul-25,72.33,73.22,72.00,73.15,19008
04-Jul-25,72.19,72.33,70.39,70.39,19450
03-Jul-25,72.00,72.61,71.47,72.17,12390
02-Jul-25,71.80,72.38,71.12,71.54,38854
01-Jul-25,69.29,72.10,69.29,72.10,105569
27-Jun-25,68.74,69.44,68.74,69.23,3732
26-Jun-25,69.30,69.30,68.77,68.77,11117
25-Jun-25,69.99,69.99,69.30,69.70,5690
24-Jun-25,69.30,69.37,68.80,69.30,65458
23-Jun-25,69.72,69.72,69.02,69.63,13995
20-Jun-25,69.33,69.72,69.20,69.45,27478
18-Jun-25,70.03,70.03,69.00,69.40,14405
17-Jun-25,70.79,70.79,69.50,70.07,13155
16-Jun-25,71.68,71.75,70.79,70.79,15959
13-Jun-25,73.60,73.60,71.26,71.26,15669
12-Jun-25,73.01,73.29,73.01,73.29,1681
11-Jun-25,72.94,72.95,72.94,72.95,802
10-Jun-25,72.59,72.94,72.24,72.94,1882
09-Jun-25,72.63,72.64,72.03,72.59,6961
06-Jun-25,72.21,72.52,71.89,72.03,1944
05-Jun-25,74.04,74.04,71.98,71.98,14118
04-Jun-25,72.90,73.43,72.49,73.30,8453
03-Jun-25,73.45,74.53,72.70,72.70,81144
02-Jun-25,74.46,74.95,74.23,74.26,206418
30-May-25,74.27,76.15,74.27,76.15,10041
29-May-25,75.47,75.47,73.85,74.27,16781
28-May-25,74.90,75.39,74.55,75.00,3506
27-May-25,75.25,75.50,74.13,74.24,126926
26-May-25,72.05,75.50,72.05,75.50,83924
23-May-25,73.99,75.59,73.78,73.78,217312
22-May-25,74.55,74.55,72.35,72.52,328297
21-May-25,73.50,73.99,73.36,73.68,8470
20-May-25,74.55,74.55,74.06,74.26,82096
19-May-25,73.99,74.76,73.40,73.90,7542
16-May-25,72.66,73.99,72.66,73.99,80176
15-May-25,69.28,72.73,69.28,72.45,32110
14-May-25,70.56,70.70,69.93,70.70,11394
13-May-25,71.82,71.82,69.88,70.56,839897
12-May-25,72.80,72.91,72.01,72.25,16085
09-May-25,73.24,73.57,72.45,72.46,12183
08-May-25,74.25,74.48,73.78,74.48,5938
07-May-25,73.64,74.45,73.64,74.45,29530
06-May-25,76.17,76.17,73.68,74.40,9795
05-May-25,74.45,76.17,73.22,76.17,132282
02-May-25,73.98,73.98,72.59,73.77,462935
30-Apr-25,74.99,75.04,73.92,74.41,339033
29-Apr-25,73.28,74.55,73.00,74.13,5808
28-Apr-25,76.72,76.72,73.31,73.86,15713
25-Apr-25,76.96,77.35,75.25,76.40,302684
24-Apr-25,75.60,75.84,74.75,75.50,59892
23-Apr-25,77.28,77.28,75.68,76.15,441211
22-Apr-25,78.24,78.85,78.00,78.85,13239
17-Apr-25,79.41,79.84,79.03,79.84,7532
16-Apr-25,80.10,84.75,79.00,79.25,653018
15-Apr-25,80.00,80.10,79.44,80.10,32515
14-Apr-25,78.88,79.84,78.48,79.84,110040
11-Apr-25,77.04,79.48,77.04,79.48,142759
10-Apr-25,77.15,77.85,76.88,77.85,35932
09-Apr-25,73.39,76.64,73.39,74.78,114897
08-Apr-25,76.24,76.24,74.89,74.89,461201
07-Apr-25,76.56,76.72,74.50,74.96,25235
04-Apr-25,77.79,80.39,76.34,77.20,10289
03-Apr-25,75.81,77.28,75.81,76.97,37638
02-Apr-25,76.14,76.14,75.92,75.92,113423
01-Apr-25,77.12,77.40,76.00,76.09,118327
31-Mar-25,76.34,77.12,76.34,76.72,3223
28-Mar-25,76.42,76.74,76.24,76.24,8024
27-Mar-25,76.34,76.72,75.76,76.48,317503
26-Mar-25,72.87,75.25,72.87,75.12,426580
25-Mar-25,73.04,73.04,72.50,72.66,6686
24-Mar-25,74.95,74.97,73.64,74.54,158098
21-Mar-25,73.77,74.51,73.77,74.20,8655
20-Mar-25,73.73,73.73,72.89,73.15,6130
19-Mar-25,72.66,73.22,72.27,73.22,5742
18-Mar-25,74.13,74.22,72.77,73.08,13043
17-Mar-25,73.27,76.34,73.18,76.34,7218
14-Mar-25,74.40,74.40,73.29,73.86,412036
13-Mar-25,75.60,75.60,74.85,75.05,35773
12-Mar-25,76.34,77.52,75.00,75.00,35128
11-Mar-25,82.83,82.83,77.73,77.73,77117
10-Mar-25,80.80,82.66,80.80,82.08,27105
07-Mar-25,75.49,80.90,75.49,79.75,133145
06-Mar-25,75.66,77.04,75.66,77.04,13118
05-Mar-25,76.15,76.16,75.31,75.31,767262
28-Feb-25,75.99,78.46,75.53,78.46,30609
27-Feb-25,75.75,75.75,74.39,75.67,1508
26-Feb-25,75.85,75.85,74.75,75.00,12861
25-Feb-25,72.62,76.31,72.62,75.84,156216
24-Feb-25,73.50,74.49,72.81,74.11,62141
21-Feb-25,72.49,73.23,71.53,73.16,54742
20-Feb-25,71.47,72.49,70.70,72.49,5696
19-Feb-25,71.05,72.50,70.49,72.50,7747
18-Feb-25,71.17,71.17,69.65,70.52,11406
17-Feb-25,71.30,74.30,68.98,70.46,566124
14-Feb-25,71.78,73.00,69.92,69.92,10771
13-Feb-25,72.15,73.25,71.63,73.25,3741
12-Feb-25,72.66,73.24,71.20,73.24,1649
11-Feb-25,72.99,72.99,70.84,71.94,23818
10-Feb-25,70.22,72.04,70.22,70.82,13172
07-Feb-25,70.84,71.90,70.49,71.66,131014
06-Feb-25,72.10,72.71,70.07,70.07,120440
05-Feb-25,75.99,75.99,71.05,71.98,112585
04-Feb-25,72.53,75.99,70.75,75.99,835005
03-Feb-25,72.77,73.00,71.82,72.53,55549
31-Jan-25,73.86,76.26,71.69,76.26,123162
30-Jan-25,75.98,76.20,75.56,76.20,10116

*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: COLG34