Cotação atual, histórico e gráfico do papel: C2CA34

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 C2CA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2025	-0,20%	-0,18	91,08	104,93	90,54	104,93	1K	7
22/10/2025	3,15%	2,79	91,26	90,75	90,75	91,26	56K	9
09/10/2025	-0,57%	-0,51	88,47	93,78	88,47	93,78	76K	11
07/10/2025	1,61%	1,41	88,98	89,01	88,98	89,01	177	2
06/10/2025	-1,42%	-1,26	87,57	86,85	86,85	87,57	174	2
30/09/2025	-0,40%	-0,36	88,83	87,40	87,40	88,83	9K	2
29/09/2025	-1,00%	-0,90	89,19	89,19	89,19	89,19	89	1

26/09/2025	-0,10%	-0,09	90,09	93,15	89,91	93,15	1K	4
24/09/2025	0,80%	0,72	90,18	90,18	90,18	90,18	90	1
19/09/2025	0,09%	0,08	89,46	88,98	88,98	89,46	178	2
17/09/2025	-1,35%	-1,22	89,38	89,46	89,38	89,46	5K	2
10/09/2025	-1,11%	-1,02	90,60	90,60	90,60	90,60	90	1
09/09/2025	0,49%	0,45	91,62	92,09	91,44	92,09	2K	4
08/09/2025	0,10%	0,09	91,17	91,08	91,08	91,17	364	2
04/09/2025	2,02%	1,80	91,08	90,81	90,81	91,08	181	2
03/09/2025	-5,25%	-4,95	89,28	90,00	89,10	90,00	18K	4
28/08/2025	-0,95%	-0,90	94,23	94,05	93,69	94,23	658	3
22/08/2025	3,97%	3,63	95,13	90,09	90,09	95,13	2K	2
20/08/2025	0,00%	0,00	91,50	91,50	91,50	91,50	183	1
19/08/2025	-0,81%	-0,75	91,50	91,50	91,50	91,50	274	1
18/08/2025	0,99%	0,90	92,25	92,25	92,25	92,25	276	1
15/08/2025	-1,65%	-1,53	91,35	91,35	91,35	91,35	91	1
11/08/2025	-0,10%	-0,09	92,88	92,88	92,88	92,88	92	1
07/08/2025	0,62%	0,57	92,97	92,97	92,97	92,97	1K	2
04/08/2025	-1,09%	-1,02	92,40	92,00	92,00	92,40	368	2
01/08/2025	0,78%	0,72	93,42	93,42	93,42	93,42	186	1
29/07/2025	-3,92%	-3,78	92,70	92,70	92,70	92,70	92	1
24/07/2025	-0,62%	-0,60	96,48	96,48	96,48	96,48	96	1
23/07/2025	-2,53%	-2,52	97,08	97,08	97,08	97,08	97	1
21/07/2025	-2,01%	-2,04	99,60	99,60	99,60	99,60	99	1
18/07/2025	1,64%	1,64	101,64	101,64	101,64	101,64	10K	1
16/07/2025	2,02%	1,98	100,00	99,30	99,25	100,00	1K	5
10/07/2025	-2,76%	-2,78	98,02	98,02	98,02	98,02	98	1
09/07/2025	-5,45%	-5,81	100,80	100,80	100,80	100,80	403	1
07/07/2025	2,96%	3,06	106,61	106,61	106,61	106,61	106	1
01/07/2025	-0,14%	-0,15	103,55	103,55	103,55	103,55	103	1
27/06/2025	-0,39%	-0,41	103,70	103,70	103,70	103,70	31K	1
18/06/2025	0,00%	0,00	104,11	104,11	104,11	104,11	312	1
17/06/2025	-4,21%	-4,57	104,11	108,68	104,11	108,68	52K	3
11/06/2025	0,07%	0,08	108,68	108,02	108,02	108,68	649	2
09/06/2025	1,27%	1,36	108,60	108,60	108,60	108,60	108	1
06/06/2025	-1,72%	-1,88	107,24	107,24	107,24	107,24	107	1
05/06/2025	0,61%	0,66	109,12	109,12	109,12	109,12	109	1
04/06/2025	-1,93%	-2,14	108,46	108,46	108,46	108,46	2K	1
02/06/2025	0,75%	0,82	110,60	110,60	110,60	110,60	221	1
28/05/2025	0,21%	0,23	109,78	109,54	109,54	109,78	2K	2
27/05/2025	2,33%	2,49	109,55	109,55	109,55	109,55	657	1
22/05/2025	0,54%	0,58	107,06	107,06	107,06	107,06	214	1
21/05/2025	2,58%	2,68	106,48	103,81	103,81	106,48	2K	2
20/05/2025	-1,33%	-1,40	103,80	103,80	103,80	103,80	103	1
19/05/2025	1,89%	1,95	105,20	105,27	105,20	105,27	315	2
13/05/2025	-2,73%	-2,90	103,25	103,25	103,25	103,25	206	1
05/05/2025	-3,31%	-3,63	106,15	106,15	106,15	106,15	424	1
28/04/2025	-1,86%	-2,08	109,78	109,78	109,78	109,78	66K	1
24/04/2025	-0,44%	-0,50	111,86	112,36	111,86	112,36	67K	2
22/04/2025	0,01%	0,01	112,36	112,36	112,36	112,36	1K	1
16/04/2025	0,00%	0,00	112,35	112,35	112,35	112,35	112	1
15/04/2025	0,83%	0,92	112,35	112,11	112,11	112,35	561	2
14/04/2025	0,30%	0,33	111,43	111,65	111,10	111,65	445	3
11/04/2025	-0,10%	-0,11	111,10	111,65	111,10	111,65	1K	3
10/04/2025	3,32%	3,57	111,21	111,87	111,21	111,87	334	2
08/04/2025	6,57%	6,64	107,64	107,64	107,64	107,64	107	1
24/03/2025	-0,33%	-0,33	101,00	101,00	101,00	101,00	505	1
18/03/2025	-0,14%	-0,14	101,33	101,33	101,33	101,33	101	1
05/03/2025	0,09%	0,09	101,47	101,47	101,47	101,47	202	1
26/02/2025	0,72%	0,72	101,38	101,38	101,38	101,38	101	1
25/02/2025	-1,55%	-1,58	100,66	100,66	100,66	100,66	70K	1
24/02/2025	3,26%	3,23	102,24	97,02	97,02	102,24	2K	2
21/02/2025	4,49%	4,25	99,01	99,01	99,01	99,01	99	1
18/02/2025	-2,01%	-1,94	94,76	94,76	94,76	94,76	94	1
17/02/2025	-0,41%	-0,40	96,70	96,70	96,70	96,70	870	2
13/02/2025	7,29%	6,60	97,10	96,21	96,21	97,10	970	2
10/02/2025	0,00%	0,00	90,50	90,50	90,50	90,50	633	1
04/02/2025	-4,95%	-4,71	90,50	90,50	90,50	90,50	995	1
30/01/2025	5,36%	4,84	95,21	94,13	94,13	95,21	565	4
27/01/2025	1,84%	1,63	90,37	90,84	90,37	90,84	544	2
22/01/2025	-4,43%	-4,11	88,74	95,00	87,67	95,00	1K	7
21/01/2025	-0,14%	-0,13	92,85	92,85	92,85	92,85	92	1
20/01/2025	-0,57%	-0,53	92,98	93,03	92,98	93,03	744	3
17/01/2025	1,80%	1,65	93,51	94,50	93,51	94,50	188	2
16/01/2025	-0,24%	-0,22	91,86	91,86	91,86	91,86	551	1
15/01/2025	0,20%	0,18	92,08	92,08	92,08	92,08	920	1
10/01/2025	-1,21%	-1,13	91,90	91,90	91,90	91,90	91	1
08/01/2025	-1,27%	-1,20	93,03	93,03	93,03	93,03	93	1
06/01/2025	-1,52%	-1,45	94,23	96,64	94,23	96,64	2K	4
30/12/2024	-2,07%	-2,02	95,68	97,70	95,68	97,70	29K	2
26/12/2024	0,51%	0,50	97,70	97,20	97,00	97,70	13K	4
20/12/2024	0,18%	0,17	97,20	97,50	96,26	97,50	2K	3
19/12/2024	-2,58%	-2,57	97,03	97,30	97,03	97,30	679	2
18/12/2024	-0,87%	-0,87	99,60	99,60	99,60	99,60	398	1
17/12/2024	2,60%	2,55	100,47	100,47	100,47	100,47	100	1
12/12/2024	-0,29%	-0,28	97,92	97,98	97,92	97,98	293	2
11/12/2024	-0,91%	-0,90	98,20	98,39	97,61	98,39	2K	3
10/12/2024	-1,36%	-1,37	99,10	99,10	99,10	99,10	594	2
09/12/2024	1,38%	1,37	100,47	100,47	100,47	100,47	200	1
06/12/2024	0,00%	0,00	99,10	99,10	99,10	99,10	4K	2
05/12/2024	0,00%	0,00	99,10	99,10	99,10	99,10	198	2
04/12/2024	0,09%	0,09	99,10	101,00	99,10	101,00	11K	7
03/12/2024	0,50%	0,49	99,01	98,48	98,48	99,01	197	2
02/12/2024	6,19%	5,74	98,52	98,79	98,52	98,79	592	3
26/11/2024	1,20%	1,10	92,78	92,78	92,78	92,78	92	1
22/11/2024	0,56%	0,51	91,68	91,68	91,68	91,68	275	1
21/11/2024	1,30%	1,17	91,17	91,17	91,17	91,17	182	1
18/11/2024	-0,66%	-0,60	90,00	90,31	90,00	90,31	360	2
14/11/2024	-0,92%	-0,84	90,60	90,60	90,60	90,60	90	1
13/11/2024	-1,93%	-1,80	91,44	93,24	91,44	93,24	1K	4
12/11/2024	-1,71%	-1,62	93,24	94,00	93,24	94,00	2K	4
11/11/2024	3,64%	3,33	94,86	94,86	94,86	94,86	94	1
06/11/2024	-1,58%	-1,47	91,53	91,53	91,53	91,53	274	2
05/11/2024	0,00%	0,00	93,00	98,00	93,00	98,00	8K	2
04/11/2024	-5,10%	-5,00	93,00	94,00	93,00	94,00	3K	6
01/11/2024	0,00%	0,00	98,00	98,00	98,00	98,00	98	1
31/10/2024	0,41%	0,40	98,00	98,00	98,00	98,00	98	1
29/10/2024	-1,11%	-1,10	97,60	97,98	97,60	97,98	5K	2
28/10/2024	-0,30%	-0,30	98,70	102,60	98,70	102,60	1K	2
25/10/2024	-0,10%	-0,10	99,00	99,00	99,00	99,00	99	1
21/10/2024	0,00%	0,00	99,10	99,10	99,10	99,10	99	1
18/10/2024	-0,27%	-0,27	99,10	99,10	99,10	99,10	69K	1
16/10/2024	2,13%	2,07	99,37	99,37	99,37	99,37	28K	1
15/10/2024	0,81%	0,78	97,30	97,30	97,30	97,30	1K	2
14/10/2024	-1,38%	-1,35	96,52	97,87	96,52	97,87	677	3
11/10/2024	-5,53%	-5,73	97,87	98,00	97,87	98,88	8K	8
10/10/2024	6,47%	6,30	103,60	108,00	103,60	108,00	1K	4
09/10/2024	0,93%	0,90	97,30	97,76	97,04	97,76	3K	5
08/10/2024	-0,41%	-0,40	96,40	95,50	95,10	96,40	4K	3
07/10/2024	0,00%	0,00	96,80	96,80	96,57	96,80	774	3
04/10/2024	0,00%	0,00	96,80	96,80	96,80	96,80	484	1
03/10/2024	0,00%	0,00	96,80	96,60	96,60	96,80	870	2
02/10/2024	-3,20%	-3,20	96,80	95,90	95,90	96,80	3K	2
26/09/2024	0,20%	0,20	100,00	99,80	99,80	100,00	2K	2
25/09/2024	0,30%	0,30	99,80	100,12	99,80	100,12	199	2
23/09/2024	0,24%	0,24	99,50	99,40	99,34	99,72	100K	4
18/09/2024	2,02%	1,97	99,26	99,26	99,26	99,26	297	1
16/09/2024	-	-	97,29	97,29	97,29	97,29	194	1

Date,Open,High,Low,Close,Volume
23-Oct-25,104.93,104.93,90.54,91.08,1489
22-Oct-25,90.75,91.26,90.75,91.26,56442
09-Oct-25,93.78,93.78,88.47,88.47,76334
07-Oct-25,89.01,89.01,88.98,88.98,177
06-Oct-25,86.85,87.57,86.85,87.57,174
30-Sep-25,87.40,88.83,87.40,88.83,8970
29-Sep-25,89.19,89.19,89.19,89.19,89
26-Sep-25,93.15,93.15,89.91,90.09,1445
24-Sep-25,90.18,90.18,90.18,90.18,90
19-Sep-25,88.98,89.46,88.98,89.46,178
17-Sep-25,89.46,89.46,89.38,89.38,5452
10-Sep-25,90.60,90.60,90.60,90.60,90
09-Sep-25,92.09,92.09,91.44,91.62,1650
08-Sep-25,91.08,91.17,91.08,91.17,364
04-Sep-25,90.81,91.08,90.81,91.08,181
03-Sep-25,90.00,90.00,89.10,89.28,18357
28-Aug-25,94.05,94.23,93.69,94.23,658
22-Aug-25,90.09,95.13,90.09,95.13,1992
20-Aug-25,91.50,91.50,91.50,91.50,183
19-Aug-25,91.50,91.50,91.50,91.50,274
18-Aug-25,92.25,92.25,92.25,92.25,276
15-Aug-25,91.35,91.35,91.35,91.35,91
11-Aug-25,92.88,92.88,92.88,92.88,92
07-Aug-25,92.97,92.97,92.97,92.97,1208
04-Aug-25,92.00,92.40,92.00,92.40,368
01-Aug-25,93.42,93.42,93.42,93.42,186
29-Jul-25,92.70,92.70,92.70,92.70,92
24-Jul-25,96.48,96.48,96.48,96.48,96
23-Jul-25,97.08,97.08,97.08,97.08,97
21-Jul-25,99.60,99.60,99.60,99.60,99
18-Jul-25,101.64,101.64,101.64,101.64,10164
16-Jul-25,99.30,100.00,99.25,100.00,1298
10-Jul-25,98.02,98.02,98.02,98.02,98
09-Jul-25,100.80,100.80,100.80,100.80,403
07-Jul-25,106.61,106.61,106.61,106.61,106
01-Jul-25,103.55,103.55,103.55,103.55,103
27-Jun-25,103.70,103.70,103.70,103.70,31110
18-Jun-25,104.11,104.11,104.11,104.11,312
17-Jun-25,108.68,108.68,104.11,104.11,52269
11-Jun-25,108.02,108.68,108.02,108.68,649
09-Jun-25,108.60,108.60,108.60,108.60,108
06-Jun-25,107.24,107.24,107.24,107.24,107
05-Jun-25,109.12,109.12,109.12,109.12,109
04-Jun-25,108.46,108.46,108.46,108.46,2060
02-Jun-25,110.60,110.60,110.60,110.60,221
28-May-25,109.54,109.78,109.54,109.78,1862
27-May-25,109.55,109.55,109.55,109.55,657
22-May-25,107.06,107.06,107.06,107.06,214
21-May-25,103.81,106.48,103.81,106.48,1682
20-May-25,103.80,103.80,103.80,103.80,103
19-May-25,105.27,105.27,105.20,105.20,315
13-May-25,103.25,103.25,103.25,103.25,206
05-May-25,106.15,106.15,106.15,106.15,424
28-Apr-25,109.78,109.78,109.78,109.78,65868
24-Apr-25,112.36,112.36,111.86,111.86,67228
22-Apr-25,112.36,112.36,112.36,112.36,1123
16-Apr-25,112.35,112.35,112.35,112.35,112
15-Apr-25,112.11,112.35,112.11,112.35,561
14-Apr-25,111.65,111.65,111.10,111.43,445
11-Apr-25,111.65,111.65,111.10,111.10,1003
10-Apr-25,111.87,111.87,111.21,111.21,334
08-Apr-25,107.64,107.64,107.64,107.64,107
24-Mar-25,101.00,101.00,101.00,101.00,505
18-Mar-25,101.33,101.33,101.33,101.33,101
05-Mar-25,101.47,101.47,101.47,101.47,202
26-Feb-25,101.38,101.38,101.38,101.38,101
25-Feb-25,100.66,100.66,100.66,100.66,70462
24-Feb-25,97.02,102.24,97.02,102.24,1654
21-Feb-25,99.01,99.01,99.01,99.01,99
18-Feb-25,94.76,94.76,94.76,94.76,94
17-Feb-25,96.70,96.70,96.70,96.70,870
13-Feb-25,96.21,97.10,96.21,97.10,970
10-Feb-25,90.50,90.50,90.50,90.50,633
04-Feb-25,90.50,90.50,90.50,90.50,995
30-Jan-25,94.13,95.21,94.13,95.21,565
27-Jan-25,90.84,90.84,90.37,90.37,544
22-Jan-25,95.00,95.00,87.67,88.74,1079
21-Jan-25,92.85,92.85,92.85,92.85,92
20-Jan-25,93.03,93.03,92.98,92.98,744
17-Jan-25,94.50,94.50,93.51,93.51,188
16-Jan-25,91.86,91.86,91.86,91.86,551
15-Jan-25,92.08,92.08,92.08,92.08,920
10-Jan-25,91.90,91.90,91.90,91.90,91
08-Jan-25,93.03,93.03,93.03,93.03,93
06-Jan-25,96.64,96.64,94.23,94.23,1608
30-Dec-24,97.70,97.70,95.68,95.68,29192
26-Dec-24,97.20,97.70,97.00,97.70,12836
20-Dec-24,97.50,97.50,96.26,97.20,1843
19-Dec-24,97.30,97.30,97.03,97.03,679
18-Dec-24,99.60,99.60,99.60,99.60,398
17-Dec-24,100.47,100.47,100.47,100.47,100
12-Dec-24,97.98,97.98,97.92,97.92,293
11-Dec-24,98.39,98.39,97.61,98.20,2056
10-Dec-24,99.10,99.10,99.10,99.10,594
09-Dec-24,100.47,100.47,100.47,100.47,200
06-Dec-24,99.10,99.10,99.10,99.10,3964
05-Dec-24,99.10,99.10,99.10,99.10,198
04-Dec-24,101.00,101.00,99.10,99.10,10609
03-Dec-24,98.48,99.01,98.48,99.01,197
02-Dec-24,98.79,98.79,98.52,98.52,592
26-Nov-24,92.78,92.78,92.78,92.78,92
22-Nov-24,91.68,91.68,91.68,91.68,275
21-Nov-24,91.17,91.17,91.17,91.17,182
18-Nov-24,90.31,90.31,90.00,90.00,360
14-Nov-24,90.60,90.60,90.60,90.60,90
13-Nov-24,93.24,93.24,91.44,91.44,1288
12-Nov-24,94.00,94.00,93.24,93.24,2342
11-Nov-24,94.86,94.86,94.86,94.86,94
06-Nov-24,91.53,91.53,91.53,91.53,274
05-Nov-24,98.00,98.00,93.00,93.00,8083
04-Nov-24,94.00,94.00,93.00,93.00,3163
01-Nov-24,98.00,98.00,98.00,98.00,98
31-Oct-24,98.00,98.00,98.00,98.00,98
29-Oct-24,97.98,97.98,97.60,97.60,4977
28-Oct-24,102.60,102.60,98.70,98.70,1089
25-Oct-24,99.00,99.00,99.00,99.00,99
21-Oct-24,99.10,99.10,99.10,99.10,99
18-Oct-24,99.10,99.10,99.10,99.10,69370
16-Oct-24,99.37,99.37,99.37,99.37,27823
15-Oct-24,97.30,97.30,97.30,97.30,1459
14-Oct-24,97.87,97.87,96.52,96.52,677
11-Oct-24,98.00,98.88,97.87,97.87,8144
10-Oct-24,108.00,108.00,103.60,103.60,1058
09-Oct-24,97.76,97.76,97.04,97.30,3122
08-Oct-24,95.50,96.40,95.10,96.40,3549
07-Oct-24,96.80,96.80,96.57,96.80,774
04-Oct-24,96.80,96.80,96.80,96.80,484
03-Oct-24,96.60,96.80,96.60,96.80,870
02-Oct-24,95.90,96.80,95.90,96.80,3069
26-Sep-24,99.80,100.00,99.80,100.00,2096
25-Sep-24,100.12,100.12,99.80,99.80,199
23-Sep-24,99.40,99.72,99.34,99.50,99583
18-Sep-24,99.26,99.26,99.26,99.26,297
16-Sep-24,97.29,97.29,97.29,97.29,194

*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: C2CA34