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
08/12/2023	0,00%	0,00	54,30	54,30	54,00	54,30	13K	10
07/12/2023	0,18%	0,10	54,30	54,13	53,92	54,50	8K	8
06/12/2023	-0,91%	-0,50	54,20	55,00	53,96	55,00	9K	12
05/12/2023	-1,88%	-1,05	54,70	54,63	54,63	55,75	37K	124
04/12/2023	1,88%	1,03	55,75	55,00	54,55	55,86	21K	20
01/12/2023	-0,42%	-0,23	54,72	55,31	54,72	55,55	96K	91
30/11/2023	1,48%	0,80	54,95	54,77	54,70	55,04	8K	7
29/11/2023	0,09%	0,05	54,15	54,30	54,00	54,50	79K	13
28/11/2023	0,37%	0,20	54,10	53,66	53,66	54,20	235K	9
27/11/2023	0,19%	0,10	53,90	53,70	53,64	54,45	12K	10
24/11/2023	-0,77%	-0,42	53,80	54,23	53,75	54,25	3K	5

23/11/2023	0,00%	0,00	54,22	54,22	54,22	54,22	162	2
22/11/2023	1,04%	0,56	54,22	53,67	53,35	54,22	18K	15
21/11/2023	2,70%	1,41	53,66	52,41	52,30	53,66	153K	18
20/11/2023	-1,97%	-1,05	52,25	53,10	52,05	53,10	6K	11
17/11/2023	0,85%	0,45	53,30	53,13	52,95	53,35	5K	11
16/11/2023	-0,84%	-0,45	52,85	52,54	51,80	53,00	11K	14
14/11/2023	0,47%	0,25	53,30	52,80	52,75	53,30	20K	7
13/11/2023	0,28%	0,15	53,05	52,90	52,85	53,90	80K	15
10/11/2023	-0,23%	-0,12	52,90	53,13	52,55	53,20	6K	8
09/11/2023	0,99%	0,52	53,02	52,60	52,55	53,02	13K	9
08/11/2023	-0,34%	-0,18	52,50	52,60	52,35	52,70	20K	8
07/11/2023	0,15%	0,08	52,68	53,00	51,80	53,00	54K	11
06/11/2023	0,67%	0,35	52,60	52,30	52,30	52,93	31K	10
03/11/2023	-2,70%	-1,45	52,25	52,70	52,25	52,70	15K	13
01/11/2023	-0,46%	-0,25	53,70	53,68	53,29	53,95	298K	274
31/10/2023	1,56%	0,83	53,95	53,12	53,12	54,05	17K	18
30/10/2023	3,25%	1,67	53,12	51,10	51,10	53,50	180K	12
27/10/2023	-0,77%	-0,40	51,45	51,85	50,95	52,40	5K	9
26/10/2023	-0,77%	-0,40	51,85	52,40	51,85	52,54	6K	7
25/10/2023	0,38%	0,20	52,25	52,00	51,95	52,40	8K	7
24/10/2023	0,77%	0,40	52,05	52,00	51,81	52,05	290K	4
23/10/2023	-2,38%	-1,26	51,65	52,91	51,65	52,91	23K	7
20/10/2023	0,59%	0,31	52,91	52,70	52,50	53,08	10K	12
19/10/2023	-0,49%	-0,26	52,60	52,86	52,50	53,30	44K	12
18/10/2023	2,74%	1,41	52,86	51,76	51,76	52,97	33K	16
17/10/2023	-0,68%	-0,35	51,45	52,84	50,95	52,84	55K	174
16/10/2023	0,88%	0,45	51,80	51,17	51,17	52,10	23K	30
13/10/2023	3,01%	1,50	51,35	50,33	50,33	51,53	71K	28
11/10/2023	-0,99%	-0,50	49,85	50,35	49,65	50,35	41K	34
10/10/2023	-0,57%	-0,29	50,35	50,60	50,20	50,75	8K	19
09/10/2023	-1,67%	-0,86	50,64	51,25	50,55	51,25	116K	21
06/10/2023	0,68%	0,35	51,50	52,18	50,23	52,18	47K	29
05/10/2023	-1,16%	-0,60	51,15	51,75	51,15	51,75	8K	8
04/10/2023	-0,48%	-0,25	51,75	52,06	51,65	52,10	81K	13
03/10/2023	1,66%	0,85	52,00	51,70	51,30	52,00	17K	13
02/10/2023	0,65%	0,33	51,15	50,82	50,82	51,30	99K	133
29/09/2023	-1,03%	-0,53	50,82	51,35	50,80	51,35	5K	9
28/09/2023	0,71%	0,36	51,35	51,41	51,35	51,60	20K	9
27/09/2023	-0,66%	-0,34	50,99	51,60	50,99	51,60	248K	13
26/09/2023	0,55%	0,28	51,33	51,20	51,05	51,39	25K	8
25/09/2023	-0,10%	-0,05	51,05	51,10	51,05	51,60	12K	15
22/09/2023	-1,45%	-0,75	51,10	51,84	51,10	51,85	44K	17
21/09/2023	1,57%	0,80	51,85	51,65	51,55	51,85	8K	9
20/09/2023	0,10%	0,05	51,05	51,00	50,50	51,40	19K	159
19/09/2023	-0,64%	-0,33	51,00	51,06	50,50	51,30	11K	25
18/09/2023	0,94%	0,48	51,33	50,55	50,55	51,35	115K	14
15/09/2023	-0,10%	-0,05	50,85	50,90	50,85	51,25	205K	14
14/09/2023	-0,88%	-0,45	50,90	51,00	50,55	51,00	1M	42
13/09/2023	0,39%	0,20	51,35	51,69	51,00	51,69	820	8
12/09/2023	-1,63%	-0,85	51,15	52,15	51,15	52,15	15K	17
11/09/2023	-0,67%	-0,35	52,00	51,95	51,75	52,20	27K	8
08/09/2023	1,75%	0,90	52,35	52,20	52,20	52,66	14K	14
06/09/2023	-0,35%	-0,18	51,45	51,63	51,25	51,63	19K	19
05/09/2023	1,31%	0,67	51,63	51,86	51,55	52,06	105K	11
04/09/2023	-1,96%	-1,02	50,96	52,06	50,83	52,06	27K	21
01/09/2023	-0,23%	-0,12	51,98	51,65	51,00	52,30	3M	196
31/08/2023	1,76%	0,90	52,10	51,59	51,59	52,29	35K	11
30/08/2023	0,89%	0,45	51,20	50,76	50,76	51,30	177K	14
29/08/2023	-1,17%	-0,60	50,75	51,60	50,44	51,60	3M	53
28/08/2023	0,10%	0,05	51,35	51,65	51,10	51,85	123K	18
25/08/2023	0,59%	0,30	51,30	51,25	51,25	51,50	14K	9
24/08/2023	0,59%	0,30	51,00	50,87	50,87	51,47	56K	12
23/08/2023	-2,31%	-1,20	50,70	51,90	50,70	51,90	3M	44
22/08/2023	-0,86%	-0,45	51,90	52,55	51,60	52,55	15K	15
21/08/2023	-0,57%	-0,30	52,35	53,09	52,25	53,09	18K	9
18/08/2023	-0,09%	-0,05	52,65	52,35	52,35	52,90	12K	7
17/08/2023	0,00%	0,00	52,70	53,25	52,70	53,25	2K	5
16/08/2023	-1,03%	-0,55	52,70	53,25	52,70	53,25	24K	13
15/08/2023	-0,37%	-0,20	53,25	53,65	53,00	53,65	15K	10
14/08/2023	-0,47%	-0,25	53,45	53,71	53,45	54,35	15K	14
11/08/2023	1,05%	0,56	53,70	53,14	53,14	53,75	12K	12
10/08/2023	0,99%	0,52	53,14	53,30	52,90	53,40	14K	13
09/08/2023	-1,39%	-0,74	52,62	53,45	52,62	53,65	5K	4
08/08/2023	-0,82%	-0,44	53,36	54,88	53,10	54,88	45K	15
07/08/2023	1,70%	0,90	53,80	52,91	52,91	54,10	117K	119
04/08/2023	-1,12%	-0,60	52,90	53,49	52,90	53,50	24K	11
03/08/2023	0,38%	0,20	53,50	53,80	53,10	53,83	12K	19
02/08/2023	1,91%	1,00	53,30	52,40	52,40	53,30	41K	15
01/08/2023	1,65%	0,85	52,30	51,45	51,45	52,62	1M	723
31/07/2023	0,90%	0,46	51,45	50,99	50,99	51,85	147K	22
28/07/2023	-2,22%	-1,16	50,99	52,15	49,90	52,15	79K	65
27/07/2023	-1,31%	-0,69	52,15	52,35	51,90	52,35	15K	9
26/07/2023	0,46%	0,24	52,84	52,45	52,20	52,84	14K	9
25/07/2023	0,59%	0,31	52,60	52,28	52,13	52,69	90K	711
24/07/2023	-0,49%	-0,26	52,29	51,50	51,50	52,60	333K	24
21/07/2023	-0,10%	-0,05	52,55	52,60	52,40	52,80	18K	15
20/07/2023	0,52%	0,27	52,60	52,18	52,18	52,70	3M	92
19/07/2023	0,10%	0,05	52,33	53,10	51,90	53,10	20K	29
18/07/2023	1,02%	0,53	52,28	52,00	51,96	52,80	11K	10
17/07/2023	-1,33%	-0,70	51,75	52,45	51,70	52,59	20K	13
14/07/2023	0,87%	0,45	52,45	52,11	51,84	52,45	2K	20
13/07/2023	0,68%	0,35	52,00	51,47	51,47	52,00	9K	11
12/07/2023	-0,98%	-0,51	51,65	52,09	51,45	52,16	13K	41
11/07/2023	-0,93%	-0,49	52,16	53,00	52,16	53,00	12K	14
10/07/2023	-0,47%	-0,25	52,65	52,90	52,65	53,40	67K	183
07/07/2023	-2,40%	-1,30	52,90	53,64	52,62	53,64	22K	25
06/07/2023	1,69%	0,90	54,20	53,20	53,20	54,22	46K	18
05/07/2023	1,37%	0,72	53,30	53,13	53,10	53,60	24K	26
04/07/2023	-0,04%	-0,02	52,58	54,02	52,09	54,02	41K	68
03/07/2023	-1,05%	-0,56	52,60	53,16	51,65	53,45	152K	836
30/06/2023	0,82%	0,43	53,16	53,45	52,73	53,45	11K	13
29/06/2023	0,65%	0,34	52,73	52,55	52,55	53,20	53K	940
28/06/2023	0,46%	0,24	52,39	52,10	51,80	52,45	18K	13
27/06/2023	0,29%	0,15	52,15	52,05	51,90	52,23	18K	12
26/06/2023	-1,33%	-0,70	52,00	52,40	51,45	52,63	146K	181
23/06/2023	-0,79%	-0,42	52,70	53,13	52,65	53,56	26K	19
22/06/2023	0,06%	0,03	53,12	52,10	52,10	53,38	13K	12
21/06/2023	-0,90%	-0,48	53,09	53,05	52,70	53,25	30K	19
20/06/2023	1,69%	0,89	53,57	53,50	52,75	53,65	31K	23
19/06/2023	0,10%	0,05	52,68	52,64	52,61	53,49	55K	19
16/06/2023	0,25%	0,13	52,63	52,50	52,50	53,85	209K	184
15/06/2023	1,31%	0,68	52,50	51,83	51,83	52,54	4K	15
14/06/2023	-0,73%	-0,38	51,82	52,15	51,82	52,50	20K	20
13/06/2023	-0,29%	-0,15	52,20	52,35	51,95	52,57	23K	28
12/06/2023	-1,23%	-0,65	52,35	53,30	52,35	53,30	70K	21
09/06/2023	0,38%	0,20	53,00	52,70	52,55	53,05	18K	16
07/06/2023	-0,17%	-0,09	52,80	52,89	52,21	53,10	48K	39
06/06/2023	-1,05%	-0,56	52,89	54,00	52,82	54,00	102K	25
05/06/2023	-0,83%	-0,45	53,45	54,05	53,40	54,11	34K	29
02/06/2023	0,45%	0,24	53,90	53,38	53,05	53,90	17K	17
01/06/2023	-1,09%	-0,59	53,66	54,25	53,45	54,35	452K	269
31/05/2023	0,84%	0,45	54,25	54,17	53,95	54,44	239K	10
30/05/2023	-	-	53,80	54,00	53,71	54,00	6K	4

Date,Open,High,Low,Close,Volume
08-Dec-23,54.30,54.30,54.00,54.30,12820
07-Dec-23,54.13,54.50,53.92,54.30,7757
06-Dec-23,55.00,55.00,53.96,54.20,9263
05-Dec-23,54.63,55.75,54.63,54.70,36668
04-Dec-23,55.00,55.86,54.55,55.75,20602
01-Dec-23,55.31,55.55,54.72,54.72,96384
30-Nov-23,54.77,55.04,54.70,54.95,7583
29-Nov-23,54.30,54.50,54.00,54.15,79210
28-Nov-23,53.66,54.20,53.66,54.10,234660
27-Nov-23,53.70,54.45,53.64,53.90,11807
24-Nov-23,54.23,54.25,53.75,53.80,3014
23-Nov-23,54.22,54.22,54.22,54.22,162
22-Nov-23,53.67,54.22,53.35,54.22,17871
21-Nov-23,52.41,53.66,52.30,53.66,152923
20-Nov-23,53.10,53.10,52.05,52.25,5751
17-Nov-23,53.13,53.35,52.95,53.30,5259
16-Nov-23,52.54,53.00,51.80,52.85,11334
14-Nov-23,52.80,53.30,52.75,53.30,20339
13-Nov-23,52.90,53.90,52.85,53.05,80393
10-Nov-23,53.13,53.20,52.55,52.90,5587
09-Nov-23,52.60,53.02,52.55,53.02,13022
08-Nov-23,52.60,52.70,52.35,52.50,20422
07-Nov-23,53.00,53.00,51.80,52.68,53901
06-Nov-23,52.30,52.93,52.30,52.60,31186
03-Nov-23,52.70,52.70,52.25,52.25,15211
01-Nov-23,53.68,53.95,53.29,53.70,298055
31-Oct-23,53.12,54.05,53.12,53.95,17470
30-Oct-23,51.10,53.50,51.10,53.12,180479
27-Oct-23,51.85,52.40,50.95,51.45,5018
26-Oct-23,52.40,52.54,51.85,51.85,5623
25-Oct-23,52.00,52.40,51.95,52.25,8184
24-Oct-23,52.00,52.05,51.81,52.05,289579
23-Oct-23,52.91,52.91,51.65,51.65,22827
20-Oct-23,52.70,53.08,52.50,52.91,9594
19-Oct-23,52.86,53.30,52.50,52.60,43716
18-Oct-23,51.76,52.97,51.76,52.86,32998
17-Oct-23,52.84,52.84,50.95,51.45,54818
16-Oct-23,51.17,52.10,51.17,51.80,22690
13-Oct-23,50.33,51.53,50.33,51.35,70846
11-Oct-23,50.35,50.35,49.65,49.85,41391
10-Oct-23,50.60,50.75,50.20,50.35,7862
09-Oct-23,51.25,51.25,50.55,50.64,115610
06-Oct-23,52.18,52.18,50.23,51.50,47153
05-Oct-23,51.75,51.75,51.15,51.15,7847
04-Oct-23,52.06,52.10,51.65,51.75,81377
03-Oct-23,51.70,52.00,51.30,52.00,17259
02-Oct-23,50.82,51.30,50.82,51.15,99330
29-Sep-23,51.35,51.35,50.80,50.82,4939
28-Sep-23,51.41,51.60,51.35,51.35,20302
27-Sep-23,51.60,51.60,50.99,50.99,248012
26-Sep-23,51.20,51.39,51.05,51.33,25032
25-Sep-23,51.10,51.60,51.05,51.05,11555
22-Sep-23,51.84,51.85,51.10,51.10,43589
21-Sep-23,51.65,51.85,51.55,51.85,8110
20-Sep-23,51.00,51.40,50.50,51.05,18654
19-Sep-23,51.06,51.30,50.50,51.00,11387
18-Sep-23,50.55,51.35,50.55,51.33,115306
15-Sep-23,50.90,51.25,50.85,50.85,205491
14-Sep-23,51.00,51.00,50.55,50.90,1292510
13-Sep-23,51.69,51.69,51.00,51.35,820
12-Sep-23,52.15,52.15,51.15,51.15,15243
11-Sep-23,51.95,52.20,51.75,52.00,26649
08-Sep-23,52.20,52.66,52.20,52.35,13902
06-Sep-23,51.63,51.63,51.25,51.45,18900
05-Sep-23,51.86,52.06,51.55,51.63,105323
04-Sep-23,52.06,52.06,50.83,50.96,26517
01-Sep-23,51.65,52.30,51.00,51.98,3010194
31-Aug-23,51.59,52.29,51.59,52.10,35124
30-Aug-23,50.76,51.30,50.76,51.20,176532
29-Aug-23,51.60,51.60,50.44,50.75,2866440
28-Aug-23,51.65,51.85,51.10,51.35,122706
25-Aug-23,51.25,51.50,51.25,51.30,13900
24-Aug-23,50.87,51.47,50.87,51.00,55675
23-Aug-23,51.90,51.90,50.70,50.70,3351290
22-Aug-23,52.55,52.55,51.60,51.90,14668
21-Aug-23,53.09,53.09,52.25,52.35,17837
18-Aug-23,52.35,52.90,52.35,52.65,12334
17-Aug-23,53.25,53.25,52.70,52.70,1794
16-Aug-23,53.25,53.25,52.70,52.70,23860
15-Aug-23,53.65,53.65,53.00,53.25,14672
14-Aug-23,53.71,54.35,53.45,53.45,15074
11-Aug-23,53.14,53.75,53.14,53.70,12339
10-Aug-23,53.30,53.40,52.90,53.14,13538
09-Aug-23,53.45,53.65,52.62,52.62,5032
08-Aug-23,54.88,54.88,53.10,53.36,45412
07-Aug-23,52.91,54.10,52.91,53.80,116657
04-Aug-23,53.49,53.50,52.90,52.90,24162
03-Aug-23,53.80,53.83,53.10,53.50,12292
02-Aug-23,52.40,53.30,52.40,53.30,40598
01-Aug-23,51.45,52.62,51.45,52.30,1388211
31-Jul-23,50.99,51.85,50.99,51.45,146957
28-Jul-23,52.15,52.15,49.90,50.99,79096
27-Jul-23,52.35,52.35,51.90,52.15,15211
26-Jul-23,52.45,52.84,52.20,52.84,14470
25-Jul-23,52.28,52.69,52.13,52.60,90066
24-Jul-23,51.50,52.60,51.50,52.29,333151
21-Jul-23,52.60,52.80,52.40,52.55,17722
20-Jul-23,52.18,52.70,52.18,52.60,2869737
19-Jul-23,53.10,53.10,51.90,52.33,19928
18-Jul-23,52.00,52.80,51.96,52.28,10804
17-Jul-23,52.45,52.59,51.70,51.75,19827
14-Jul-23,52.11,52.45,51.84,52.45,2029
13-Jul-23,51.47,52.00,51.47,52.00,9190
12-Jul-23,52.09,52.16,51.45,51.65,13463
11-Jul-23,53.00,53.00,52.16,52.16,11907
10-Jul-23,52.90,53.40,52.65,52.65,66727
07-Jul-23,53.64,53.64,52.62,52.90,22257
06-Jul-23,53.20,54.22,53.20,54.20,45910
05-Jul-23,53.13,53.60,53.10,53.30,23695
04-Jul-23,54.02,54.02,52.09,52.58,41295
03-Jul-23,53.16,53.45,51.65,52.60,152037
30-Jun-23,53.45,53.45,52.73,53.16,11479
29-Jun-23,52.55,53.20,52.55,52.73,53276
28-Jun-23,52.10,52.45,51.80,52.39,18065
27-Jun-23,52.05,52.23,51.90,52.15,17945
26-Jun-23,52.40,52.63,51.45,52.00,146433
23-Jun-23,53.13,53.56,52.65,52.70,25845
22-Jun-23,52.10,53.38,52.10,53.12,12560
21-Jun-23,53.05,53.25,52.70,53.09,30456
20-Jun-23,53.50,53.65,52.75,53.57,31421
19-Jun-23,52.64,53.49,52.61,52.68,54683
16-Jun-23,52.50,53.85,52.50,52.63,209365
15-Jun-23,51.83,52.54,51.83,52.50,3559
14-Jun-23,52.15,52.50,51.82,51.82,19927
13-Jun-23,52.35,52.57,51.95,52.20,23119
12-Jun-23,53.30,53.30,52.35,52.35,69636
09-Jun-23,52.70,53.05,52.55,53.00,18193
07-Jun-23,52.89,53.10,52.21,52.80,47958
06-Jun-23,54.00,54.00,52.82,52.89,102395
05-Jun-23,54.05,54.11,53.40,53.45,34002
02-Jun-23,53.38,53.90,53.05,53.90,17037
01-Jun-23,54.25,54.35,53.45,53.66,451765
31-May-23,54.17,54.44,53.95,54.25,239212
30-May-23,54.00,54.00,53.71,53.80,6022

*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