papéis
login
mais

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
24/05/20220,50%0,2652,7052,4452,4352,857365
23/05/20220,36%0,1952,4451,7951,7952,6093K6
20/05/2022-1,23%-0,6552,2553,1451,3653,14162K347
19/05/2022-1,95%-1,0552,9053,1452,2053,1917K13
18/05/2022-2,48%-1,3753,9555,1953,9555,1934K155
17/05/2022-3,37%-1,9355,3256,2554,9256,252K12
16/05/20222,49%1,3957,2555,8655,8657,2520K25
13/05/2022-1,27%-0,7255,8657,0055,7457,003K11
12/05/20220,00%0,0056,5856,9456,3456,947K10
11/05/20220,48%0,2756,5856,3156,0456,632K6
10/05/2022-1,93%-1,1156,3156,1756,1657,00156K12
09/05/20223,12%1,7457,4256,1355,8657,428K10
06/05/20221,61%0,8855,6855,1055,0055,683K8
05/05/20221,80%0,9754,8054,2554,2555,104K7
04/05/20222,44%1,2853,8353,4053,4054,75111K14
03/05/2022-3,22%-1,7552,5553,6052,5554,05339K16
02/05/2022-1,51%-0,8354,3054,8553,6555,62113K560
29/04/2022-3,89%-2,2355,1357,0053,5857,00203K39
28/04/2022-0,31%-0,1857,3657,4257,3657,902K7
27/04/20220,74%0,4257,5457,5557,5458,367K11
26/04/20220,32%0,1857,1257,8957,1258,089K11
25/04/20221,77%0,9956,9458,0356,1658,0321K18
22/04/20223,61%1,9555,9555,4055,3056,4526K11
20/04/20220,11%0,0654,0053,7253,4554,00750K16
19/04/20222,06%1,0953,9453,0553,0553,949K6
18/04/2022-2,67%-1,4552,8554,3152,8554,314K8
14/04/20220,00%0,0054,3054,3154,2555,052K13
13/04/20220,18%0,1054,3054,2054,2054,304332
12/04/20220,46%0,2554,2053,3053,2054,217K15
11/04/2022-0,30%-0,1653,9553,3753,3754,389K9
08/04/2022-0,99%-0,5454,1154,3053,8054,8529K21
07/04/20223,37%1,7854,6553,2052,9554,7021K21
06/04/20222,56%1,3252,8751,8551,8553,00164K26
05/04/20222,55%1,2851,5551,4051,4051,854135
04/04/2022-0,85%-0,4350,2750,2049,4350,5529K20
01/04/2022-1,27%-0,6550,7051,3550,4051,35307K21
31/03/2022-1,25%-0,6551,3551,6051,2251,606K9
30/03/20220,39%0,2052,0051,8051,4552,00378K11
29/03/20220,45%0,2351,8051,7551,5652,0026K13
28/03/20222,44%1,2351,5751,1051,1051,6428K22
25/03/2022-0,91%-0,4650,3450,5050,3451,1533K17
24/03/2022-0,39%-0,2050,8051,2050,2451,2016K28
23/03/2022-3,59%-1,9051,0052,4551,0052,4531K35
22/03/20220,97%0,5152,9052,3951,7452,9016K55
21/03/2022-1,78%-0,9552,3952,5051,6052,50215K20
18/03/2022-1,68%-0,9153,3454,2553,2454,25203K16
17/03/2022-0,77%-0,4254,2554,6754,0054,6720K18
16/03/2022-1,48%-0,8254,6755,1654,4655,1626K29
15/03/20222,38%1,2955,4954,6554,6555,5544K9
14/03/20221,65%0,8854,2053,6553,5054,354K8
11/03/20220,98%0,5253,3252,8152,8153,9955K15
10/03/2022-2,48%-1,3452,8054,9552,5554,9557K60
09/03/20220,09%0,0554,1454,0054,0054,3555K22
08/03/2022-2,68%-1,4954,0955,5854,0955,5839K9
07/03/2022-1,00%-0,5655,5855,3555,0255,762K13
04/03/20221,45%0,8056,1456,2855,7456,2826K11
03/03/2022-1,55%-0,8755,3455,0255,0055,6839K10
02/03/2022-1,51%-0,8656,2157,0755,9457,0723K11
25/02/20222,70%1,5057,0755,3755,3757,73164K895
24/02/2022-0,64%-0,3655,5756,3655,3856,5615K9
23/02/2022-1,77%-1,0155,9356,7555,9357,0826K28
22/02/2022-2,40%-1,4056,9460,9956,8960,993K19
21/02/2022-0,12%-0,0758,3458,6857,7158,682K9
18/02/2022-0,26%-0,1558,4158,6857,8658,681K5
17/02/20222,41%1,3858,5657,8757,2458,6213K20
16/02/2022-0,82%-0,4757,1858,2057,1458,387509
15/02/2022-2,26%-1,3357,6558,6257,6559,16209K32
14/02/2022-0,62%-0,3758,9859,0058,3259,0013K26
11/02/2022-0,85%-0,5159,3559,3859,3559,381782
10/02/2022-0,81%-0,4959,8660,2859,4660,28127K23
09/02/2022-0,53%-0,3260,3561,3860,3161,4432K11
08/02/2022-0,67%-0,4160,6761,5660,6661,56221K19
07/02/2022-3,05%-1,9261,0863,0061,0263,007K15
04/02/20220,30%0,1963,0062,5562,0463,002K12
03/02/20220,85%0,5362,8163,0062,5263,024K13
02/02/20220,52%0,3262,2862,0061,6862,8228K26
01/02/2022-0,83%-0,5261,9662,9961,7962,993K9
31/01/2022-1,58%-1,0062,4867,6862,1267,687K10
28/01/2022-0,24%-0,1563,4863,0062,3163,538K9
27/01/20221,00%0,6363,6363,0063,0064,63142K6
26/01/2022-1,13%-0,7263,0061,9961,9963,1236K8
25/01/2022-2,88%-1,8963,7266,9063,3966,9011K34
24/01/20220,38%0,2565,6165,5565,2466,45153K18
21/01/20221,02%0,6665,3664,8864,7066,925K9
20/01/2022-1,49%-0,9864,7064,9964,5065,386K11
19/01/2022-0,29%-0,1965,6865,8765,6866,00111K6
18/01/2022-0,27%-0,1865,8765,4564,9666,08265K13
17/01/20220,08%0,0566,0566,0165,3366,056K17
14/01/20221,69%1,1066,0066,0465,1866,2410K11
13/01/2022-0,73%-0,4864,9066,0064,7566,006K11
12/01/2022-1,27%-0,8465,3866,2265,3866,283K12
11/01/2022-1,87%-1,2666,2267,1566,2267,159K5
10/01/2022-1,13%-0,7767,4868,2567,3468,6098K602
07/01/2022-0,91%-0,6368,2569,3267,9769,323K8
06/01/2022-1,54%-1,0868,8869,9568,7469,956K12
05/01/20220,98%0,6869,9669,0269,0269,9698K4
04/01/20221,09%0,7569,2871,0468,8171,0410K8
03/01/20222,31%1,5568,5368,2767,4868,6749K36
30/12/2021-3,49%-2,4266,9868,3466,9868,34692K515
29/12/20211,91%1,3069,4068,1068,1069,4075K6
28/12/20211,13%0,7668,1067,3467,3468,1518K19
27/12/20210,10%0,0767,3467,2766,9467,507K11
23/12/20210,52%0,3567,2766,9266,4167,4641K6
22/12/2021-0,73%-0,4966,9267,0166,7967,14129K7
21/12/20210,10%0,0767,4167,2567,2567,731K7
20/12/2021-0,04%-0,0367,3467,3766,6867,6652K11
17/12/2021-0,47%-0,3267,3768,4267,0868,4217K10
16/12/20210,52%0,3567,6965,8165,8167,8729K11
15/12/20210,60%0,4067,3466,8866,8867,405K7
14/12/20212,17%1,4266,9465,5265,2766,9410K8
13/12/20212,41%1,5465,5263,4463,4465,52214K22
10/12/20212,70%1,6863,9863,1263,1263,9874K10
09/12/20211,30%0,8062,3061,9861,7762,301K6
08/12/2021-1,91%-1,2061,5062,8261,4362,8220K6
07/12/2021-1,54%-0,9862,7063,6862,6063,7041K16
06/12/20212,48%1,5463,6862,1462,1464,06216K21
03/12/20211,09%0,6762,1461,1960,4362,147K11
02/12/2021-0,10%-0,0661,4761,1760,4861,592K7
01/12/20211,64%0,9961,5360,5460,5461,6828K15
30/11/2021-2,39%-1,4860,5462,3160,5462,317K16
29/11/20210,85%0,5262,0261,5061,3762,5320K10
26/11/2021-0,95%-0,5961,5062,0961,5062,097K9
25/11/2021-0,42%-0,2662,0962,5962,0962,592K8
24/11/2021-0,13%-0,0862,3562,1062,0262,353K4
23/11/20210,37%0,2362,4362,2862,2063,0014K15
22/11/20210,14%0,0962,2062,1261,6862,2014K10
19/11/20211,64%1,0062,1160,7860,7862,1123K10
18/11/2021-0,54%-0,3361,1161,4460,5461,443K8
17/11/20210,23%0,1461,4461,3060,9461,4430K9
16/11/20210,52%0,3261,3060,9560,9561,744K8
12/11/20211,74%1,0460,9860,5360,3061,0024K6
11/11/2021-2,84%-1,7559,9461,0259,9461,024K6
10/11/20211,13%0,6961,6960,9360,9361,75100K5
09/11/2021--61,0061,2560,8461,383K9


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito