ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: COLG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/20250,77%0,5470,4671,3068,9874,30566K90
14/02/2025-4,55%-3,3369,9271,7869,9273,0011K23
13/02/20250,01%0,0173,2572,1571,6373,254K6
12/02/20251,81%1,3073,2472,6671,2073,242K12
11/02/20251,58%1,1271,9472,9970,8472,9924K12
10/02/2025-1,17%-0,8470,8270,2270,2272,0413K14
07/02/20252,27%1,5971,6670,8470,4971,90131K40
06/02/2025-2,65%-1,9170,0772,1070,0772,71120K33
05/02/2025-5,28%-4,0171,9875,9971,0575,99113K50
04/02/20254,77%3,4675,9972,5370,7575,99835K87
03/02/2025-4,89%-3,7372,5372,7771,8273,0056K31
31/01/20250,08%0,0676,2673,8671,6976,26123K78
30/01/20251,17%0,8876,2075,9875,5676,2010K29
29/01/2025-0,13%-0,1075,3273,9173,9175,9881K15
28/01/2025-1,40%-1,0775,4277,3075,2677,3024K9
27/01/20252,82%2,1076,4973,5773,5776,4924K22
24/01/2025-0,95%-0,7174,3974,8073,7374,8091K35
23/01/20250,63%0,4775,1074,5173,7375,1038K27
22/01/2025-1,97%-1,5074,6375,2874,3775,2810K19
21/01/20250,01%0,0176,1375,9075,5778,0029K25
20/01/2025-0,98%-0,7576,1276,3176,1281,401M61
17/01/20251,00%0,7676,8779,5276,8781,45851K81
16/01/20250,54%0,4176,1174,8974,8976,403K9
15/01/20250,13%0,1075,7076,4975,6976,4955K7
14/01/2025-0,32%-0,2475,6075,5075,4076,006K10
13/01/20250,41%0,3175,8475,7075,0076,4029K28
10/01/2025-0,74%-0,5675,5376,0974,9876,5631K31
09/01/2025-2,56%-2,0076,0976,5275,7780,00607K70
08/01/20252,90%2,2078,0975,9575,8978,0914K22
07/01/2025-0,78%-0,6075,8977,2675,8977,2613K49
06/01/2025-4,78%-3,8476,4980,3076,4980,3067K46
03/01/20250,82%0,6580,3379,3579,3580,3390K31
02/01/2025-0,70%-0,5679,6880,5079,4081,6526K20
30/12/2024-1,06%-0,8680,2479,4779,4781,5113K15
27/12/2024-0,54%-0,4481,1082,1481,1082,2621K17
26/12/2024-0,04%-0,0381,5481,7581,0081,906K15
23/12/20241,39%1,1281,5780,4580,2481,5730K70
20/12/2024-1,67%-1,3780,4582,6479,6082,6419K12
19/12/2024-3,03%-2,5681,8285,2379,4985,2360K52
18/12/20244,07%3,3084,3881,9281,7684,38176K35
17/12/2024-0,54%-0,4481,0881,5980,5682,84101K15
16/12/20240,89%0,7281,5280,8080,1681,6839K64
13/12/20240,60%0,4880,8078,7178,3281,217K14
12/12/20241,26%1,0080,3278,5678,3080,7212K17
11/12/2024-1,84%-1,4979,3280,8179,1281,21119K32
10/12/2024-0,11%-0,0980,8180,6479,9281,2013K23
09/12/2024-1,90%-1,5780,9082,0680,8082,06171K34
06/12/20240,87%0,7182,4782,0081,0482,8035K13
05/12/20240,32%0,2681,7680,7380,7381,763K9
04/12/2024-1,04%-0,8681,5083,1981,2083,1995K15
03/12/2024-2,39%-2,0282,3684,3881,3684,80167K55
02/12/20243,17%2,5984,3882,8182,8184,70479K38
29/11/2024-1,46%-1,2181,7983,2081,7984,86129K29
28/11/20241,78%1,4583,0081,5581,5583,0077K25
27/11/20241,43%1,1581,5580,5079,6082,68335K30
26/11/20241,52%1,2080,4077,6177,6180,40205K32
25/11/20240,10%0,0879,2078,4378,3279,361M2.259
22/11/20240,66%0,5279,1278,0578,0579,28244K32
21/11/20242,24%1,7278,6077,6577,4478,88190K33
19/11/2024-1,28%-1,0076,8878,0876,5678,8058K33
18/11/20242,07%1,5877,8877,1076,1678,00330K62
14/11/20241,09%0,8276,3076,2475,2076,309858
13/11/2024-0,03%-0,0275,4875,0074,9076,0014K48
12/11/2024-0,51%-0,3975,5076,0475,2076,5312K23
11/11/2024-0,35%-0,2775,8976,9375,7577,06112K38
08/11/20243,03%2,2476,1674,4174,4176,9028K38
07/11/2024-0,51%-0,3873,9275,0572,6675,05138K32
06/11/2024-4,25%-3,3074,3078,3273,2478,72113K98
05/11/20240,04%0,0377,6077,5577,1077,7625K19
04/11/2024-1,11%-0,8777,5777,7676,5677,7625K20
01/11/20240,73%0,5778,4477,8477,8478,64196K13
31/10/2024-0,47%-0,3777,8776,6776,6778,56137K8
30/10/20240,10%0,0878,2477,1177,1178,489K14
29/10/2024-0,20%-0,1678,1678,2477,0478,56107K48
28/10/20240,86%0,6778,3277,4876,9578,6423K30
25/10/2024-4,02%-3,2577,6580,4077,6580,40210K69
24/10/2024-2,20%-1,8280,9082,7080,5682,70152K31
23/10/20241,67%1,3682,7281,2080,4882,7258K47
22/10/20240,39%0,3281,3680,9880,4081,5210K8
21/10/2024-0,69%-0,5681,0481,6180,8082,1666K16
18/10/2024-0,05%-0,0481,6081,3680,8381,647K28
17/10/20240,07%0,0681,6481,2080,9681,841K7
16/10/2024-0,22%-0,1881,5882,8481,4482,91196K17
15/10/20241,95%1,5681,7681,3681,3682,7188K23
14/10/2024-0,29%-0,2380,2079,0079,0080,4357K17
11/10/20241,45%1,1580,4379,6879,6880,5950K9
10/10/2024-1,82%-1,4779,2881,2179,2481,219K19
09/10/20242,63%2,0780,7578,6978,6980,9629K16
08/10/20241,60%1,2478,6876,8876,8878,8015K19
07/10/20240,31%0,2477,4477,2876,8877,5214K20
04/10/2024-1,53%-1,2077,2078,5676,9678,5631K21
03/10/2024-1,21%-0,9678,4079,9278,1279,925K16
02/10/2024-0,40%-0,3279,3679,1279,0579,369K8
01/10/2024-1,09%-0,8879,6881,3779,4481,3782K56
30/09/20240,10%0,0880,5680,4880,2481,0443K489
27/09/20240,19%0,1580,4880,6480,4880,6425K3
26/09/2024-1,27%-1,0380,3380,0079,7680,3333K8
25/09/20240,20%0,1681,3681,2081,2081,7641K4
24/09/2024-0,39%-0,3281,2081,0480,4081,467K11
23/09/20240,95%0,7781,5280,7580,7582,3010K15
20/09/20242,01%1,5980,7579,9679,9281,0410K19
19/09/2024-1,25%-1,0079,1680,1679,1680,163K18
18/09/2024-2,15%-1,7680,1682,7479,4482,7471K28
17/09/2024-1,16%-0,9681,9282,9681,6082,9645K32
16/09/2024-1,12%-0,9482,8884,6682,7584,6634K18
13/09/2024-1,45%-1,2383,8285,5983,5285,5916K26
12/09/2024-0,32%-0,2785,0584,9684,9685,682K7
11/09/2024-1,00%-0,8685,3287,0584,8587,054K15
10/09/20240,91%0,7886,1886,4285,3086,678K10
09/09/2024-1,16%-1,0085,4086,4085,4086,409K19
06/09/20240,09%0,0886,4087,1985,9587,195K9
05/09/2024-1,63%-1,4386,3287,5786,1387,5718K15
04/09/20241,35%1,1787,7586,3186,3187,8423K34
03/09/20240,46%0,4086,5887,0584,9487,12203K78
02/09/20241,42%1,2186,1884,9784,9787,843K11
30/08/2024-0,27%-0,2384,9783,4983,4986,39267K21
29/08/20241,74%1,4685,2084,4584,4585,925K11
28/08/20240,65%0,5483,7483,7983,3684,3235K20
27/08/20241,30%1,0783,2082,9682,4083,205K10
26/08/20241,15%0,9382,1381,9081,8482,4881K19
23/08/2024-2,52%-2,1081,2083,7880,9683,787K26
22/08/20242,97%2,4083,3081,9281,8483,3038K19
21/08/20240,52%0,4280,9081,2980,9081,298K12
20/08/20242,24%1,7680,4879,3679,3680,7213K24
19/08/2024-1,30%-1,0478,7280,5678,3280,5610K13
16/08/20240,30%0,2479,7680,3279,2780,3233K8
15/08/2024-0,20%-0,1679,5279,3679,0479,8428K21
14/08/20241,18%0,9379,6878,8878,8880,166K11
13/08/2024-0,99%-0,7978,7579,5478,0079,5517K24
12/08/2024-1,05%-0,8479,5480,2379,2880,3669K24
09/08/2024-1,59%-1,3080,3881,8080,0081,8012K25
08/08/2024-0,89%-0,7381,6882,5081,6882,8014K11
07/08/2024-0,41%-0,3482,4183,5882,0883,5822K17
06/08/2024--82,7582,5682,3283,44147K24


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito