Cotação atual, histórico e gráfico do papel: C2RW34

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 C2RW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,70%	0,56	80,00	80,40	80,00	80,40	1K	2
16/05/2024	-1,29%	-1,04	79,44	79,98	79,44	80,00	53K	16
15/05/2024	4,38%	3,38	80,48	77,36	77,36	80,48	57K	17
14/05/2024	3,73%	2,77	77,10	75,67	75,67	77,10	22K	10
13/05/2024	-0,59%	-0,44	74,33	74,75	74,33	74,75	125K	3
10/05/2024	0,67%	0,50	74,77	75,34	74,77	75,50	1M	6
09/05/2024	2,48%	1,80	74,27	74,20	73,99	74,27	28K	12
08/05/2024	-0,45%	-0,33	72,47	72,22	72,22	73,82	13K	15
07/05/2024	-0,29%	-0,21	72,80	72,75	72,75	73,44	41K	11
06/05/2024	1,00%	0,72	73,01	71,05	70,77	73,29	96K	47
03/05/2024	-0,28%	-0,20	72,29	70,99	69,42	72,29	5M	17
02/05/2024	4,08%	2,84	72,49	71,30	70,49	72,50	264K	52
30/04/2024	-1,29%	-0,91	69,65	71,00	69,42	71,00	68K	12
29/04/2024	-0,40%	-0,28	70,56	71,31	70,56	72,11	74K	8
26/04/2024	1,10%	0,77	70,84	70,84	70,42	70,91	12K	16
25/04/2024	0,60%	0,42	70,07	68,50	68,50	70,07	23K	7
24/04/2024	-0,50%	-0,35	69,65	69,66	69,44	69,93	13K	90
23/04/2024	2,77%	1,89	70,00	69,21	69,00	70,28	89K	14
22/04/2024	1,57%	1,05	68,11	67,83	66,60	68,67	105K	344
19/04/2024	-4,39%	-3,08	67,06	69,22	66,44	69,22	29K	12
18/04/2024	0,27%	0,19	70,14	69,88	69,50	70,84	12K	5
17/04/2024	-2,13%	-1,52	69,95	70,64	69,86	70,87	76K	28
16/04/2024	0,99%	0,70	71,47	71,53	71,33	72,05	49K	11
15/04/2024	-1,37%	-0,98	70,77	73,20	70,28	73,20	415K	29
12/04/2024	-2,10%	-1,54	71,75	73,29	71,75	73,29	65K	9
11/04/2024	1,65%	1,19	73,29	72,32	72,00	73,36	102K	38
10/04/2024	1,58%	1,12	72,10	70,00	70,00	72,10	61K	5
09/04/2024	-0,66%	-0,47	70,98	71,00	70,41	71,00	53K	7
08/04/2024	-1,67%	-1,21	71,45	71,45	71,45	71,46	58K	3
05/04/2024	1,86%	1,33	72,66	71,40	71,40	73,15	2M	147
04/04/2024	-2,39%	-1,75	71,33	73,92	70,98	74,41	591K	24
03/04/2024	-0,19%	-0,14	73,08	73,57	73,08	74,20	64K	20
02/04/2024	0,29%	0,21	73,22	72,84	71,80	73,22	56K	87
01/04/2024	-0,26%	-0,19	73,01	72,84	72,84	73,29	34K	10
28/03/2024	-0,12%	-0,09	73,20	73,54	73,00	73,54	42K	8
27/03/2024	-1,82%	-1,36	73,29	74,75	73,29	75,43	18K	6
26/03/2024	0,99%	0,73	74,65	73,88	73,88	74,74	20K	5
25/03/2024	-0,75%	-0,56	73,92	74,48	73,71	74,48	40K	16
22/03/2024	-0,09%	-0,07	74,48	74,83	73,36	74,83	50K	16
21/03/2024	0,47%	0,35	74,55	72,90	72,90	75,43	97K	136
20/03/2024	1,35%	0,99	74,20	73,71	73,05	74,27	141K	16
19/03/2024	-0,41%	-0,30	73,21	73,51	71,50	73,51	347K	9
18/03/2024	2,05%	1,48	73,51	72,80	72,24	73,57	161K	8
15/03/2024	-3,19%	-2,37	72,03	73,36	71,99	73,36	29K	8
14/03/2024	-0,48%	-0,36	74,40	74,76	73,92	76,08	106K	76
13/03/2024	0,47%	0,35	74,76	74,13	74,13	75,25	74K	38
12/03/2024	3,61%	2,59	74,41	72,31	72,31	75,44	34K	73
11/03/2024	-2,05%	-1,50	71,82	72,14	71,26	72,73	2M	251
08/03/2024	-1,46%	-1,09	73,32	74,69	73,22	77,01	249K	705
07/03/2024	1,43%	1,05	74,41	74,97	71,36	75,18	1M	92
06/03/2024	9,10%	6,12	73,36	79,12	73,00	82,50	2M	249
05/03/2024	-5,46%	-3,88	67,24	69,98	65,44	69,98	2M	52
04/03/2024	0,00%	0,00	71,12	72,31	70,63	72,31	32K	13
01/03/2024	-3,05%	-2,24	71,12	72,73	70,00	72,73	605K	283
29/02/2024	1,33%	0,96	73,36	72,40	72,40	74,00	49K	24
28/02/2024	0,08%	0,06	72,40	72,30	71,12	72,40	59K	14
27/02/2024	-0,59%	-0,43	72,34	73,08	72,23	73,20	21K	7
26/02/2024	2,02%	1,44	72,77	71,61	70,63	73,08	69K	17
23/02/2024	1,75%	1,23	71,33	71,30	70,98	71,74	85K	11
22/02/2024	6,65%	4,37	70,10	68,01	68,01	70,49	244K	24
21/02/2024	-8,57%	-6,16	65,73	68,00	62,40	68,00	2M	35
20/02/2024	-4,41%	-3,32	71,89	74,10	71,00	74,10	145K	202
19/02/2024	0,87%	0,65	75,21	74,10	74,10	75,21	13K	8
16/02/2024	-0,49%	-0,37	74,56	76,43	74,02	76,43	49K	13
15/02/2024	-0,61%	-0,46	74,93	78,48	74,20	78,48	46K	14
14/02/2024	1,03%	0,77	75,39	74,69	74,55	75,53	203K	25
09/02/2024	1,43%	1,05	74,62	74,97	74,62	75,50	245K	15
08/02/2024	1,74%	1,26	73,57	73,76	72,03	73,76	367K	15
07/02/2024	6,49%	4,41	72,31	70,00	70,00	72,38	70K	9
06/02/2024	-0,88%	-0,60	67,90	68,50	67,82	68,50	30K	11
05/02/2024	-0,29%	-0,20	68,50	69,65	68,18	69,65	9K	8
02/02/2024	3,42%	2,27	68,70	67,88	67,85	68,88	61K	13
01/02/2024	-0,84%	-0,56	66,43	66,60	66,15	66,78	102K	10
31/01/2024	-0,93%	-0,63	66,99	67,48	65,88	67,48	80K	9
30/01/2024	0,62%	0,42	67,62	67,20	67,20	68,04	141K	15
29/01/2024	3,56%	2,31	67,20	66,19	65,15	67,20	84K	9
26/01/2024	-1,38%	-0,91	64,89	65,52	64,68	65,66	161K	312
25/01/2024	-2,16%	-1,45	65,80	68,60	65,52	68,60	25K	12
24/01/2024	0,28%	0,19	67,25	67,40	67,25	68,65	44K	109
23/01/2024	-0,83%	-0,56	67,06	68,11	66,36	68,18	42K	11
22/01/2024	3,78%	2,46	67,62	67,90	67,06	67,96	84K	75
19/01/2024	2,07%	1,32	65,16	64,08	63,96	65,28	46K	72
18/01/2024	3,50%	2,16	63,84	63,00	63,00	63,84	40K	6
17/01/2024	-4,01%	-2,58	61,68	61,65	61,49	61,75	61K	9
16/01/2024	1,37%	0,87	64,26	63,67	63,48	64,26	207K	688
15/01/2024	1,13%	0,71	63,39	59,86	59,86	63,44	2K	5
12/01/2024	-0,41%	-0,26	62,68	62,93	62,68	63,11	61K	6
11/01/2024	0,49%	0,31	62,94	62,60	62,60	62,94	47K	2
10/01/2024	2,24%	1,37	62,63	61,28	61,14	62,76	58K	20
09/01/2024	5,99%	3,46	61,26	58,98	58,98	61,44	71K	15
08/01/2024	5,28%	2,90	57,80	56,45	55,75	57,90	39K	17
05/01/2024	0,00%	0,00	54,90	54,85	54,85	55,36	93K	605
04/01/2024	-2,66%	-1,50	54,90	54,91	54,86	55,10	3M	11
03/01/2024	3,18%	1,74	56,40	53,56	53,56	56,40	49K	499
02/01/2024	-3,09%	-1,74	54,66	56,40	54,54	56,40	11K	104
28/12/2023	0,00%	0,00	56,40	56,88	56,34	56,88	106K	8
27/12/2023	0,11%	0,06	56,40	56,34	56,34	56,58	5K	3
26/12/2023	0,04%	0,02	56,34	56,56	56,34	56,56	12K	3
22/12/2023	-1,40%	-0,80	56,32	56,58	56,32	56,58	15K	4
21/12/2023	-0,31%	-0,18	57,12	56,82	55,86	57,12	15K	9
20/12/2023	0,63%	0,36	57,30	56,64	56,64	57,56	20K	6
19/12/2023	-1,56%	-0,90	56,94	57,36	56,58	57,36	64K	255
18/12/2023	-1,03%	-0,60	57,84	58,74	57,84	58,74	26K	26
15/12/2023	4,06%	2,28	58,44	57,72	57,72	58,44	28K	7
14/12/2023	-0,11%	-0,06	56,16	56,92	55,68	57,12	96K	241
13/12/2023	0,11%	0,06	56,22	56,46	55,90	56,46	56K	7
12/12/2023	1,28%	0,71	56,16	55,80	55,80	56,51	116K	319
11/12/2023	2,02%	1,10	55,45	54,60	54,60	55,65	1M	11
08/12/2023	1,59%	0,85	54,35	53,50	53,39	54,59	26K	402
07/12/2023	-0,65%	-0,35	53,50	53,00	53,00	53,50	7K	5
06/12/2023	1,30%	0,69	53,85	53,60	53,60	54,37	31K	10
05/12/2023	-0,54%	-0,29	53,16	53,00	53,00	53,16	2K	2
04/12/2023	2,39%	1,25	53,45	51,70	51,70	53,60	53K	146
01/12/2023	-0,95%	-0,50	52,20	51,98	51,40	52,20	20K	11
30/11/2023	1,93%	1,00	52,70	52,95	51,80	53,65	59K	12
29/11/2023	10,00%	4,70	51,70	47,73	47,73	52,20	138K	29
28/11/2023	0,26%	0,12	47,00	46,90	46,90	47,35	3M	96
27/11/2023	0,39%	0,18	46,88	45,76	45,76	47,35	38K	10
24/11/2023	0,43%	0,20	46,70	46,60	46,50	46,90	17K	6
23/11/2023	-1,38%	-0,65	46,50	46,86	44,69	46,86	3K	6
22/11/2023	1,73%	0,80	47,15	46,35	46,35	47,73	24K	198
21/11/2023	1,31%	0,60	46,35	46,16	45,60	46,52	90K	1.031
20/11/2023	-0,33%	-0,15	45,75	46,82	45,70	46,82	18K	319
17/11/2023	1,55%	0,70	45,90	45,60	45,60	46,22	956K	903
16/11/2023	-1,63%	-0,75	45,20	44,25	44,20	45,60	161K	769
14/11/2023	2,25%	1,01	45,95	44,94	44,94	46,00	19K	10
13/11/2023	2,42%	1,06	44,94	45,04	44,60	45,04	8K	4
10/11/2023	2,14%	0,92	43,88	43,60	43,47	44,08	15K	322
09/11/2023	-0,30%	-0,13	42,96	42,41	42,35	42,96	6K	3
08/11/2023	0,96%	0,41	43,09	43,00	43,00	43,12	9K	7
07/11/2023	3,19%	1,32	42,68	42,70	42,40	42,92	18K	70
06/11/2023	-1,71%	-0,72	41,36	41,32	41,08	41,64	16K	48
03/11/2023	4,89%	1,96	42,08	40,52	40,35	42,12	24K	338
01/11/2023	-	-	40,12	40,65	40,12	40,65	5K	4

Date,Open,High,Low,Close,Volume
17-May-24,80.40,80.40,80.00,80.00,1122
16-May-24,79.98,80.00,79.44,79.44,52907
15-May-24,77.36,80.48,77.36,80.48,56648
14-May-24,75.67,77.10,75.67,77.10,22451
13-May-24,74.75,74.75,74.33,74.33,125493
10-May-24,75.34,75.50,74.77,74.77,1311045
09-May-24,74.20,74.27,73.99,74.27,27899
08-May-24,72.22,73.82,72.22,72.47,13064
07-May-24,72.75,73.44,72.75,72.80,40588
06-May-24,71.05,73.29,70.77,73.01,96196
03-May-24,70.99,72.29,69.42,72.29,5140733
02-May-24,71.30,72.50,70.49,72.49,264170
30-Apr-24,71.00,71.00,69.42,69.65,68458
29-Apr-24,71.31,72.11,70.56,70.56,74143
26-Apr-24,70.84,70.91,70.42,70.84,11665
25-Apr-24,68.50,70.07,68.50,70.07,22795
24-Apr-24,69.66,69.93,69.44,69.65,13164
23-Apr-24,69.21,70.28,69.00,70.00,89219
22-Apr-24,67.83,68.67,66.60,68.11,104761
19-Apr-24,69.22,69.22,66.44,67.06,29089
18-Apr-24,69.88,70.84,69.50,70.14,11921
17-Apr-24,70.64,70.87,69.86,69.95,75998
16-Apr-24,71.53,72.05,71.33,71.47,49182
15-Apr-24,73.20,73.20,70.28,70.77,414745
12-Apr-24,73.29,73.29,71.75,71.75,64682
11-Apr-24,72.32,73.36,72.00,73.29,102362
10-Apr-24,70.00,72.10,70.00,72.10,60951
09-Apr-24,71.00,71.00,70.41,70.98,53413
08-Apr-24,71.45,71.46,71.45,71.45,57875
05-Apr-24,71.40,73.15,71.40,72.66,1732475
04-Apr-24,73.92,74.41,70.98,71.33,590598
03-Apr-24,73.57,74.20,73.08,73.08,63996
02-Apr-24,72.84,73.22,71.80,73.22,56077
01-Apr-24,72.84,73.29,72.84,73.01,34305
28-Mar-24,73.54,73.54,73.00,73.20,42413
27-Mar-24,74.75,75.43,73.29,73.29,17816
26-Mar-24,73.88,74.74,73.88,74.65,20235
25-Mar-24,74.48,74.48,73.71,73.92,40055
22-Mar-24,74.83,74.83,73.36,74.48,50363
21-Mar-24,72.90,75.43,72.90,74.55,97040
20-Mar-24,73.71,74.27,73.05,74.20,140831
19-Mar-24,73.51,73.51,71.50,73.21,347296
18-Mar-24,72.80,73.57,72.24,73.51,161179
15-Mar-24,73.36,73.36,71.99,72.03,28965
14-Mar-24,74.76,76.08,73.92,74.40,106081
13-Mar-24,74.13,75.25,74.13,74.76,74376
12-Mar-24,72.31,75.44,72.31,74.41,34158
11-Mar-24,72.14,72.73,71.26,71.82,1508429
08-Mar-24,74.69,77.01,73.22,73.32,248588
07-Mar-24,74.97,75.18,71.36,74.41,1344387
06-Mar-24,79.12,82.50,73.00,73.36,2025652
05-Mar-24,69.98,69.98,65.44,67.24,2086844
04-Mar-24,72.31,72.31,70.63,71.12,32202
01-Mar-24,72.73,72.73,70.00,71.12,604949
29-Feb-24,72.40,74.00,72.40,73.36,48594
28-Feb-24,72.30,72.40,71.12,72.40,59102
27-Feb-24,73.08,73.20,72.23,72.34,20557
26-Feb-24,71.61,73.08,70.63,72.77,68581
23-Feb-24,71.30,71.74,70.98,71.33,84891
22-Feb-24,68.01,70.49,68.01,70.10,243764
21-Feb-24,68.00,68.00,62.40,65.73,2011840
20-Feb-24,74.10,74.10,71.00,71.89,145431
19-Feb-24,74.10,75.21,74.10,75.21,12760
16-Feb-24,76.43,76.43,74.02,74.56,49400
15-Feb-24,78.48,78.48,74.20,74.93,45523
14-Feb-24,74.69,75.53,74.55,75.39,202590
09-Feb-24,74.97,75.50,74.62,74.62,244921
08-Feb-24,73.76,73.76,72.03,73.57,367421
07-Feb-24,70.00,72.38,70.00,72.31,69991
06-Feb-24,68.50,68.50,67.82,67.90,29551
05-Feb-24,69.65,69.65,68.18,68.50,8501
02-Feb-24,67.88,68.88,67.85,68.70,60629
01-Feb-24,66.60,66.78,66.15,66.43,101864
31-Jan-24,67.48,67.48,65.88,66.99,80379
30-Jan-24,67.20,68.04,67.20,67.62,141237
29-Jan-24,66.19,67.20,65.15,67.20,84301
26-Jan-24,65.52,65.66,64.68,64.89,160791
25-Jan-24,68.60,68.60,65.52,65.80,25178
24-Jan-24,67.40,68.65,67.25,67.25,43984
23-Jan-24,68.11,68.18,66.36,67.06,42182
22-Jan-24,67.90,67.96,67.06,67.62,83683
19-Jan-24,64.08,65.28,63.96,65.16,45938
18-Jan-24,63.00,63.84,63.00,63.84,40186
17-Jan-24,61.65,61.75,61.49,61.68,61268
16-Jan-24,63.67,64.26,63.48,64.26,206801
15-Jan-24,59.86,63.44,59.86,63.39,2143
12-Jan-24,62.93,63.11,62.68,62.68,61363
11-Jan-24,62.60,62.94,62.60,62.94,46960
10-Jan-24,61.28,62.76,61.14,62.63,57620
09-Jan-24,58.98,61.44,58.98,61.26,70952
08-Jan-24,56.45,57.90,55.75,57.80,39432
05-Jan-24,54.85,55.36,54.85,54.90,92507
04-Jan-24,54.91,55.10,54.86,54.90,2590255
03-Jan-24,53.56,56.40,53.56,56.40,48915
02-Jan-24,56.40,56.40,54.54,54.66,11398
28-Dec-23,56.88,56.88,56.34,56.40,106419
27-Dec-23,56.34,56.58,56.34,56.40,5366
26-Dec-23,56.56,56.56,56.34,56.34,11762
22-Dec-23,56.58,56.58,56.32,56.32,15370
21-Dec-23,56.82,57.12,55.86,57.12,15408
20-Dec-23,56.64,57.56,56.64,57.30,19965
19-Dec-23,57.36,57.36,56.58,56.94,63661
18-Dec-23,58.74,58.74,57.84,57.84,25942
15-Dec-23,57.72,58.44,57.72,58.44,27805
14-Dec-23,56.92,57.12,55.68,56.16,95954
13-Dec-23,56.46,56.46,55.90,56.22,55929
12-Dec-23,55.80,56.51,55.80,56.16,115821
11-Dec-23,54.60,55.65,54.60,55.45,1385257
08-Dec-23,53.50,54.59,53.39,54.35,26397
07-Dec-23,53.00,53.50,53.00,53.50,6820
06-Dec-23,53.60,54.37,53.60,53.85,31046
05-Dec-23,53.00,53.16,53.00,53.16,2226
04-Dec-23,51.70,53.60,51.70,53.45,53111
01-Dec-23,51.98,52.20,51.40,52.20,20047
30-Nov-23,52.95,53.65,51.80,52.70,59369
29-Nov-23,47.73,52.20,47.73,51.70,137522
28-Nov-23,46.90,47.35,46.90,47.00,2560517
27-Nov-23,45.76,47.35,45.76,46.88,38407
24-Nov-23,46.60,46.90,46.50,46.70,17137
23-Nov-23,46.86,46.86,44.69,46.50,2976
22-Nov-23,46.35,47.73,46.35,47.15,24207
21-Nov-23,46.16,46.52,45.60,46.35,89650
20-Nov-23,46.82,46.82,45.70,45.75,17966
17-Nov-23,45.60,46.22,45.60,45.90,956342
16-Nov-23,44.25,45.60,44.20,45.20,160534
14-Nov-23,44.94,46.00,44.94,45.95,19197
13-Nov-23,45.04,45.04,44.60,44.94,8117
10-Nov-23,43.60,44.08,43.47,43.88,15353
09-Nov-23,42.41,42.96,42.35,42.96,5551
08-Nov-23,43.00,43.12,43.00,43.09,9132
07-Nov-23,42.70,42.92,42.40,42.68,17685
06-Nov-23,41.32,41.64,41.08,41.36,15731
03-Nov-23,40.52,42.12,40.35,42.08,24321
01-Nov-23,40.65,40.65,40.12,40.12,4905

*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: C2RW34