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
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	1,17%	0,88	76,20	75,98	75,56	76,20	10K	29
29/01/2025	-0,13%	-0,10	75,32	73,91	73,91	75,98	81K	15
28/01/2025	-1,40%	-1,07	75,42	77,30	75,26	77,30	24K	9
27/01/2025	2,82%	2,10	76,49	73,57	73,57	76,49	24K	22
24/01/2025	-0,95%	-0,71	74,39	74,80	73,73	74,80	91K	35
23/01/2025	0,63%	0,47	75,10	74,51	73,73	75,10	38K	27
22/01/2025	-1,97%	-1,50	74,63	75,28	74,37	75,28	10K	19
21/01/2025	0,01%	0,01	76,13	75,90	75,57	78,00	29K	25
20/01/2025	-0,98%	-0,75	76,12	76,31	76,12	81,40	1M	61
17/01/2025	1,00%	0,76	76,87	79,52	76,87	81,45	851K	81
16/01/2025	0,54%	0,41	76,11	74,89	74,89	76,40	3K	9
15/01/2025	0,13%	0,10	75,70	76,49	75,69	76,49	55K	7
14/01/2025	-0,32%	-0,24	75,60	75,50	75,40	76,00	6K	10
13/01/2025	0,41%	0,31	75,84	75,70	75,00	76,40	29K	28
10/01/2025	-0,74%	-0,56	75,53	76,09	74,98	76,56	31K	31
09/01/2025	-2,56%	-2,00	76,09	76,52	75,77	80,00	607K	70
08/01/2025	2,90%	2,20	78,09	75,95	75,89	78,09	14K	22
07/01/2025	-0,78%	-0,60	75,89	77,26	75,89	77,26	13K	49
06/01/2025	-4,78%	-3,84	76,49	80,30	76,49	80,30	67K	46
03/01/2025	0,82%	0,65	80,33	79,35	79,35	80,33	90K	31
02/01/2025	-0,70%	-0,56	79,68	80,50	79,40	81,65	26K	20
30/12/2024	-1,06%	-0,86	80,24	79,47	79,47	81,51	13K	15
27/12/2024	-0,54%	-0,44	81,10	82,14	81,10	82,26	21K	17
26/12/2024	-0,04%	-0,03	81,54	81,75	81,00	81,90	6K	15
23/12/2024	1,39%	1,12	81,57	80,45	80,24	81,57	30K	70
20/12/2024	-1,67%	-1,37	80,45	82,64	79,60	82,64	19K	12
19/12/2024	-3,03%	-2,56	81,82	85,23	79,49	85,23	60K	52
18/12/2024	4,07%	3,30	84,38	81,92	81,76	84,38	176K	35
17/12/2024	-0,54%	-0,44	81,08	81,59	80,56	82,84	101K	15
16/12/2024	0,89%	0,72	81,52	80,80	80,16	81,68	39K	64
13/12/2024	0,60%	0,48	80,80	78,71	78,32	81,21	7K	14
12/12/2024	1,26%	1,00	80,32	78,56	78,30	80,72	12K	17
11/12/2024	-1,84%	-1,49	79,32	80,81	79,12	81,21	119K	32
10/12/2024	-0,11%	-0,09	80,81	80,64	79,92	81,20	13K	23
09/12/2024	-1,90%	-1,57	80,90	82,06	80,80	82,06	171K	34
06/12/2024	0,87%	0,71	82,47	82,00	81,04	82,80	35K	13
05/12/2024	0,32%	0,26	81,76	80,73	80,73	81,76	3K	9
04/12/2024	-1,04%	-0,86	81,50	83,19	81,20	83,19	95K	15
03/12/2024	-2,39%	-2,02	82,36	84,38	81,36	84,80	167K	55
02/12/2024	3,17%	2,59	84,38	82,81	82,81	84,70	479K	38
29/11/2024	-1,46%	-1,21	81,79	83,20	81,79	84,86	129K	29
28/11/2024	1,78%	1,45	83,00	81,55	81,55	83,00	77K	25
27/11/2024	-	-	81,55	80,50	79,60	82,68	335K	30

Date,Open,High,Low,Close,Volume
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
29-Jan-25,73.91,75.98,73.91,75.32,81357
28-Jan-25,77.30,77.30,75.26,75.42,24414
27-Jan-25,73.57,76.49,73.57,76.49,24062
24-Jan-25,74.80,74.80,73.73,74.39,90582
23-Jan-25,74.51,75.10,73.73,75.10,38341
22-Jan-25,75.28,75.28,74.37,74.63,9726
21-Jan-25,75.90,78.00,75.57,76.13,29000
20-Jan-25,76.31,81.40,76.12,76.12,1027088
17-Jan-25,79.52,81.45,76.87,76.87,851388
16-Jan-25,74.89,76.40,74.89,76.11,2892
15-Jan-25,76.49,76.49,75.69,75.70,54795
14-Jan-25,75.50,76.00,75.40,75.60,6064
13-Jan-25,75.70,76.40,75.00,75.84,28976
10-Jan-25,76.09,76.56,74.98,75.53,30929
09-Jan-25,76.52,80.00,75.77,76.09,606757
08-Jan-25,75.95,78.09,75.89,78.09,14064
07-Jan-25,77.26,77.26,75.89,75.89,12958
06-Jan-25,80.30,80.30,76.49,76.49,67115
03-Jan-25,79.35,80.33,79.35,80.33,90336
02-Jan-25,80.50,81.65,79.40,79.68,26175
30-Dec-24,79.47,81.51,79.47,80.24,12686
27-Dec-24,82.14,82.26,81.10,81.10,20751
26-Dec-24,81.75,81.90,81.00,81.54,6102
23-Dec-24,80.45,81.57,80.24,81.57,29671
20-Dec-24,82.64,82.64,79.60,80.45,18778
19-Dec-24,85.23,85.23,79.49,81.82,59716
18-Dec-24,81.92,84.38,81.76,84.38,176105
17-Dec-24,81.59,82.84,80.56,81.08,100660
16-Dec-24,80.80,81.68,80.16,81.52,39365
13-Dec-24,78.71,81.21,78.32,80.80,7254
12-Dec-24,78.56,80.72,78.30,80.32,11691
11-Dec-24,80.81,81.21,79.12,79.32,118932
10-Dec-24,80.64,81.20,79.92,80.81,13363
09-Dec-24,82.06,82.06,80.80,80.90,171112
06-Dec-24,82.00,82.80,81.04,82.47,34622
05-Dec-24,80.73,81.76,80.73,81.76,2759
04-Dec-24,83.19,83.19,81.20,81.50,95174
03-Dec-24,84.38,84.80,81.36,82.36,166644
02-Dec-24,82.81,84.70,82.81,84.38,479075
29-Nov-24,83.20,84.86,81.79,81.79,129089
28-Nov-24,81.55,83.00,81.55,83.00,76928
27-Nov-24,80.50,82.68,79.60,81.55,335050

*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