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
24/04/2024	0,92%	0,90	98,90	98,00	98,00	98,90	4K	3
22/04/2024	0,93%	0,90	98,00	100,00	96,61	100,00	10K	3
18/04/2024	1,36%	1,30	97,10	97,10	97,10	97,10	97	1
17/04/2024	-1,84%	-1,80	95,80	97,60	95,80	97,60	483	3
16/04/2024	-1,21%	-1,20	97,60	97,90	97,60	97,90	89K	4
15/04/2024	-0,04%	-0,04	98,80	98,80	98,80	98,80	49K	1
12/04/2024	4,59%	4,34	98,84	94,50	94,50	98,84	2K	5
10/04/2024	-1,05%	-1,00	94,50	95,75	94,50	95,75	946	2
09/04/2024	-1,65%	-1,60	95,50	98,00	95,50	98,70	147K	6
08/04/2024	1,40%	1,34	97,10	97,10	97,10	97,10	97	1
04/04/2024	-0,67%	-0,65	95,76	95,76	95,76	95,76	670	1
03/04/2024	0,01%	0,01	96,41	96,41	96,41	96,41	96	1
27/03/2024	0,48%	0,46	96,40	96,40	96,40	96,40	192	1
26/03/2024	0,36%	0,34	95,94	94,32	94,32	95,94	1K	3
25/03/2024	-1,24%	-1,20	95,60	95,60	95,60	95,60	191	1
22/03/2024	-0,82%	-0,80	96,80	97,50	96,80	97,50	485	2
21/03/2024	-2,69%	-2,70	97,60	97,60	97,60	97,60	683	1
14/03/2024	2,14%	2,10	100,30	99,60	99,60	100,30	199	2
13/03/2024	1,97%	1,90	98,20	98,20	98,20	98,20	294	1
12/03/2024	0,00%	0,00	96,30	96,30	96,30	96,30	3K	2
08/03/2024	1,26%	1,20	96,30	95,80	95,80	96,30	673	2
04/03/2024	0,00%	0,00	95,10	95,10	95,10	95,10	951	1
28/02/2024	-3,45%	-3,40	95,10	98,50	89,50	98,50	4K	5
26/02/2024	1,31%	1,27	98,50	98,50	98,50	98,50	98	1
23/02/2024	-2,38%	-2,37	97,23	97,23	97,23	97,23	97	1
22/02/2024	0,00%	0,00	99,60	99,60	99,60	99,60	4K	1
20/02/2024	-1,31%	-1,32	99,60	99,60	99,60	99,60	298	1
19/02/2024	0,42%	0,42	100,92	100,92	100,92	100,92	100	1
16/02/2024	0,70%	0,70	100,50	98,90	98,90	100,50	199	2
15/02/2024	1,94%	1,90	99,80	97,70	97,70	99,80	594	2
14/02/2024	0,10%	0,10	97,90	97,80	97,80	97,90	880	3
08/02/2024	0,41%	0,40	97,80	97,80	97,80	97,80	195	1
07/02/2024	-0,92%	-0,90	97,40	98,30	97,40	98,30	3K	4
06/02/2024	-0,30%	-0,30	98,30	99,00	98,30	99,00	593	4
05/02/2024	7,30%	6,71	98,60	98,60	98,60	98,60	98	1
31/01/2024	0,20%	0,18	91,89	91,89	91,89	91,89	91	1
30/01/2024	0,49%	0,45	91,71	91,71	91,71	91,71	91	1
26/01/2024	2,32%	2,07	91,26	91,26	91,26	91,26	91	1
25/01/2024	-0,90%	-0,81	89,19	89,19	89,19	89,19	178	1
24/01/2024	-0,20%	-0,18	90,00	90,18	90,00	90,18	4K	4
22/01/2024	0,87%	0,78	90,18	90,18	90,18	90,18	180	1
19/01/2024	-0,67%	-0,60	89,40	89,40	89,40	89,40	89	1
18/01/2024	2,77%	2,43	90,00	90,00	90,00	90,00	270	1
15/01/2024	0,00%	0,00	87,57	87,57	87,57	87,57	437	1
11/01/2024	-1,32%	-1,17	87,57	87,57	87,57	87,57	87	1
10/01/2024	-1,79%	-1,62	88,74	88,74	88,74	88,74	88	1
05/01/2024	0,09%	0,08	90,36	90,36	90,36	90,36	90	1
04/01/2024	0,00%	0,00	90,28	90,28	90,28	90,28	90	1
03/01/2024	-1,33%	-1,22	90,28	90,28	90,28	90,28	90	1
02/01/2024	-1,09%	-1,01	91,50	83,28	83,28	95,77	2K	5
27/12/2023	6,05%	5,28	92,51	92,52	92,51	92,70	5K	3
26/12/2023	0,00%	0,00	87,23	87,23	87,23	87,23	785	3
20/12/2023	-0,01%	-0,01	87,23	87,23	87,23	87,23	87	1
08/12/2023	0,14%	0,12	87,24	84,00	84,00	87,24	1K	5
07/12/2023	0,00%	0,00	87,12	87,12	87,12	87,12	87	1
06/12/2023	1,68%	1,44	87,12	88,38	86,67	88,38	702	4
05/12/2023	-1,65%	-1,44	85,68	85,95	85,68	85,95	1K	2
04/12/2023	3,91%	3,28	87,12	87,12	87,12	87,12	696	1
01/12/2023	0,48%	0,40	83,84	83,92	83,84	83,92	1K	2
30/11/2023	0,48%	0,40	83,44	82,80	82,80	83,44	166	2
29/11/2023	0,19%	0,16	83,04	82,88	82,88	83,04	248	3
28/11/2023	-5,65%	-4,96	82,88	88,00	82,88	88,00	337	4
27/11/2023	-0,36%	-0,32	87,84	87,92	87,84	87,92	263	2
24/11/2023	7,28%	5,98	88,16	88,16	88,16	88,16	176	1
23/11/2023	0,00%	0,00	82,18	82,18	82,18	82,18	328	1
14/11/2023	0,00%	0,00	82,18	82,18	82,18	82,18	410	1
13/11/2023	0,42%	0,34	82,18	81,84	81,84	82,18	656	3
09/11/2023	2,04%	1,64	81,84	81,28	81,28	81,84	163	2
07/11/2023	6,28%	4,74	80,20	80,20	80,20	80,20	160	1
03/11/2023	-2,00%	-1,54	75,46	75,46	75,46	75,46	75	1
30/10/2023	0,00%	0,00	77,00	77,00	77,00	77,00	8K	1
26/10/2023	4,46%	3,29	77,00	74,76	74,76	77,00	303	2
24/10/2023	4,57%	3,22	73,71	70,49	70,49	73,71	287	3
20/10/2023	-2,33%	-1,68	70,49	70,49	70,49	70,49	70	1
19/10/2023	-2,89%	-2,15	72,17	72,17	72,17	72,17	721	1
18/10/2023	-1,87%	-1,42	74,32	74,32	74,32	74,32	371	1
16/10/2023	1,04%	0,78	75,74	75,74	75,74	75,74	75	1
13/10/2023	-3,10%	-2,40	74,96	76,24	74,96	76,24	226	3
11/10/2023	-0,10%	-0,08	77,36	77,36	77,36	77,36	77	1
10/10/2023	1,68%	1,28	77,44	77,44	77,44	77,44	77	1
09/10/2023	-2,86%	-2,24	76,16	76,16	76,16	76,16	761	1
02/10/2023	-0,61%	-0,48	78,40	77,92	77,92	78,40	234	2
29/09/2023	-0,90%	-0,72	78,88	78,88	78,88	78,88	78	1
27/09/2023	0,00%	0,00	79,60	79,60	79,60	79,60	79	1
20/09/2023	1,32%	1,04	79,60	79,60	79,60	79,60	79	1
19/09/2023	1,66%	1,28	78,56	78,24	78,24	78,56	156	2
18/09/2023	-0,22%	-0,17	77,28	77,04	77,04	77,75	13K	3
15/09/2023	-4,74%	-3,85	77,45	78,08	77,45	78,08	545	3
12/09/2023	0,00%	0,00	81,30	81,30	81,30	81,30	162	1
11/09/2023	0,32%	0,26	81,30	81,30	81,30	81,30	325	1
08/09/2023	-5,77%	-4,96	81,04	84,99	81,04	84,99	2K	4
31/08/2023	-0,80%	-0,69	86,00	86,68	86,00	86,68	172	2
30/08/2023	1,65%	1,41	86,69	86,69	86,69	86,69	86	1
29/08/2023	-0,01%	-0,01	85,28	84,92	84,92	85,28	170	2
28/08/2023	2,96%	2,45	85,29	85,85	85,29	85,85	342	2
24/08/2023	-2,37%	-2,01	82,84	82,84	82,84	82,84	4K	1
23/08/2023	-1,75%	-1,51	84,85	84,85	84,85	84,85	678	1
18/08/2023	0,59%	0,51	86,36	86,53	84,41	86,53	857	5
17/08/2023	2,43%	2,04	85,85	85,85	85,85	85,85	5K	1
16/08/2023	2,16%	1,77	83,81	80,41	80,41	83,81	2K	3
14/08/2023	1,36%	1,10	82,04	82,04	82,04	82,04	82	1
11/08/2023	0,31%	0,25	80,94	80,94	80,94	80,94	161	1
10/08/2023	1,09%	0,87	80,69	80,69	80,69	80,69	242	3
04/08/2023	2,39%	1,86	79,82	79,82	79,82	79,82	239	1
03/08/2023	-2,01%	-1,60	77,96	78,27	77,23	78,27	76K	3
02/08/2023	-0,59%	-0,47	79,56	79,56	79,56	79,56	18K	1
01/08/2023	-0,19%	-0,15	80,03	80,19	80,03	80,19	9K	3
28/07/2023	-0,63%	-0,51	80,18	80,18	80,18	80,18	80	1
27/07/2023	4,22%	3,27	80,69	80,69	80,69	80,69	80	1
25/07/2023	-2,84%	-2,26	77,42	77,42	77,42	77,42	77	1
20/07/2023	0,40%	0,32	79,68	79,68	79,68	79,68	79	1
19/07/2023	-2,30%	-1,87	79,36	79,36	79,36	79,36	79	1
18/07/2023	0,33%	0,27	81,23	80,96	79,68	81,23	1K	3
17/07/2023	-0,21%	-0,17	80,96	80,96	80,96	80,96	80	1
14/07/2023	-0,14%	-0,11	81,13	81,24	81,05	81,24	25K	3
13/07/2023	2,02%	1,61	81,24	81,24	81,24	81,24	4K	1
12/07/2023	1,34%	1,05	79,63	79,04	79,04	79,63	396	3
11/07/2023	-1,76%	-1,41	78,58	76,05	76,05	78,58	145K	2
07/07/2023	-0,72%	-0,58	79,99	80,07	79,99	80,07	160	2
06/07/2023	-1,25%	-1,02	80,57	80,57	80,57	80,57	402	1
04/07/2023	1,90%	1,52	81,59	81,59	81,59	81,59	407	1
30/06/2023	-1,33%	-1,08	80,07	80,07	80,07	80,07	80	1
29/06/2023	-1,30%	-1,07	81,15	81,15	81,15	81,15	81	1
28/06/2023	0,85%	0,69	82,22	82,22	82,22	82,22	822	1
27/06/2023	-1,36%	-1,12	81,53	81,44	81,44	81,53	1K	2
26/06/2023	-2,48%	-2,10	82,65	82,65	82,65	82,65	82	1
15/06/2023	-0,53%	-0,45	84,75	84,75	84,75	84,75	84	1
14/06/2023	-1,25%	-1,08	85,20	86,32	85,20	86,32	3K	4
13/06/2023	-0,24%	-0,21	86,28	86,28	86,28	86,28	431	1
12/06/2023	0,35%	0,30	86,49	87,89	86,36	87,89	7K	7
09/06/2023	1,20%	1,02	86,19	86,87	86,19	87,22	7K	3
07/06/2023	2,16%	1,80	85,17	81,70	81,70	85,64	5K	5
06/06/2023	-1,11%	-0,94	83,37	82,62	82,62	84,11	9K	6
01/06/2023	-	-	84,31	84,68	84,31	84,68	9K	4

Date,Open,High,Low,Close,Volume
24-Apr-24,98.00,98.90,98.00,98.90,4446
22-Apr-24,100.00,100.00,96.61,98.00,10389
18-Apr-24,97.10,97.10,97.10,97.10,97
17-Apr-24,97.60,97.60,95.80,95.80,483
16-Apr-24,97.90,97.90,97.60,97.60,89200
15-Apr-24,98.80,98.80,98.80,98.80,49400
12-Apr-24,94.50,98.84,94.50,98.84,1954
10-Apr-24,95.75,95.75,94.50,94.50,946
09-Apr-24,98.00,98.70,95.50,95.50,147064
08-Apr-24,97.10,97.10,97.10,97.10,97
04-Apr-24,95.76,95.76,95.76,95.76,670
03-Apr-24,96.41,96.41,96.41,96.41,96
27-Mar-24,96.40,96.40,96.40,96.40,192
26-Mar-24,94.32,95.94,94.32,95.94,1427
25-Mar-24,95.60,95.60,95.60,95.60,191
22-Mar-24,97.50,97.50,96.80,96.80,485
21-Mar-24,97.60,97.60,97.60,97.60,683
14-Mar-24,99.60,100.30,99.60,100.30,199
13-Mar-24,98.20,98.20,98.20,98.20,294
12-Mar-24,96.30,96.30,96.30,96.30,2889
08-Mar-24,95.80,96.30,95.80,96.30,673
04-Mar-24,95.10,95.10,95.10,95.10,951
28-Feb-24,98.50,98.50,89.50,95.10,4138
26-Feb-24,98.50,98.50,98.50,98.50,98
23-Feb-24,97.23,97.23,97.23,97.23,97
22-Feb-24,99.60,99.60,99.60,99.60,3984
20-Feb-24,99.60,99.60,99.60,99.60,298
19-Feb-24,100.92,100.92,100.92,100.92,100
16-Feb-24,98.90,100.50,98.90,100.50,199
15-Feb-24,97.70,99.80,97.70,99.80,594
14-Feb-24,97.80,97.90,97.80,97.90,880
08-Feb-24,97.80,97.80,97.80,97.80,195
07-Feb-24,98.30,98.30,97.40,97.40,3144
06-Feb-24,99.00,99.00,98.30,98.30,593
05-Feb-24,98.60,98.60,98.60,98.60,98
31-Jan-24,91.89,91.89,91.89,91.89,91
30-Jan-24,91.71,91.71,91.71,91.71,91
26-Jan-24,91.26,91.26,91.26,91.26,91
25-Jan-24,89.19,89.19,89.19,89.19,178
24-Jan-24,90.18,90.18,90.00,90.00,3785
22-Jan-24,90.18,90.18,90.18,90.18,180
19-Jan-24,89.40,89.40,89.40,89.40,89
18-Jan-24,90.00,90.00,90.00,90.00,270
15-Jan-24,87.57,87.57,87.57,87.57,437
11-Jan-24,87.57,87.57,87.57,87.57,87
10-Jan-24,88.74,88.74,88.74,88.74,88
05-Jan-24,90.36,90.36,90.36,90.36,90
04-Jan-24,90.28,90.28,90.28,90.28,90
03-Jan-24,90.28,90.28,90.28,90.28,90
02-Jan-24,83.28,95.77,83.28,91.50,2144
27-Dec-23,92.52,92.70,92.51,92.51,4811
26-Dec-23,87.23,87.23,87.23,87.23,785
20-Dec-23,87.23,87.23,87.23,87.23,87
08-Dec-23,84.00,87.24,84.00,87.24,1472
07-Dec-23,87.12,87.12,87.12,87.12,87
06-Dec-23,88.38,88.38,86.67,87.12,702
05-Dec-23,85.95,85.95,85.68,85.68,1456
04-Dec-23,87.12,87.12,87.12,87.12,696
01-Dec-23,83.92,83.92,83.84,83.84,1090
30-Nov-23,82.80,83.44,82.80,83.44,166
29-Nov-23,82.88,83.04,82.88,83.04,248
28-Nov-23,88.00,88.00,82.88,82.88,337
27-Nov-23,87.92,87.92,87.84,87.84,263
24-Nov-23,88.16,88.16,88.16,88.16,176
23-Nov-23,82.18,82.18,82.18,82.18,328
14-Nov-23,82.18,82.18,82.18,82.18,410
13-Nov-23,81.84,82.18,81.84,82.18,656
09-Nov-23,81.28,81.84,81.28,81.84,163
07-Nov-23,80.20,80.20,80.20,80.20,160
03-Nov-23,75.46,75.46,75.46,75.46,75
30-Oct-23,77.00,77.00,77.00,77.00,7700
26-Oct-23,74.76,77.00,74.76,77.00,303
24-Oct-23,70.49,73.71,70.49,73.71,287
20-Oct-23,70.49,70.49,70.49,70.49,70
19-Oct-23,72.17,72.17,72.17,72.17,721
18-Oct-23,74.32,74.32,74.32,74.32,371
16-Oct-23,75.74,75.74,75.74,75.74,75
13-Oct-23,76.24,76.24,74.96,74.96,226
11-Oct-23,77.36,77.36,77.36,77.36,77
10-Oct-23,77.44,77.44,77.44,77.44,77
09-Oct-23,76.16,76.16,76.16,76.16,761
02-Oct-23,77.92,78.40,77.92,78.40,234
29-Sep-23,78.88,78.88,78.88,78.88,78
27-Sep-23,79.60,79.60,79.60,79.60,79
20-Sep-23,79.60,79.60,79.60,79.60,79
19-Sep-23,78.24,78.56,78.24,78.56,156
18-Sep-23,77.04,77.75,77.04,77.28,12659
15-Sep-23,78.08,78.08,77.45,77.45,545
12-Sep-23,81.30,81.30,81.30,81.30,162
11-Sep-23,81.30,81.30,81.30,81.30,325
08-Sep-23,84.99,84.99,81.04,81.04,1793
31-Aug-23,86.68,86.68,86.00,86.00,172
30-Aug-23,86.69,86.69,86.69,86.69,86
29-Aug-23,84.92,85.28,84.92,85.28,170
28-Aug-23,85.85,85.85,85.29,85.29,342
24-Aug-23,82.84,82.84,82.84,82.84,4059
23-Aug-23,84.85,84.85,84.85,84.85,678
18-Aug-23,86.53,86.53,84.41,86.36,857
17-Aug-23,85.85,85.85,85.85,85.85,5151
16-Aug-23,80.41,83.81,80.41,83.81,2175
14-Aug-23,82.04,82.04,82.04,82.04,82
11-Aug-23,80.94,80.94,80.94,80.94,161
10-Aug-23,80.69,80.69,80.69,80.69,242
04-Aug-23,79.82,79.82,79.82,79.82,239
03-Aug-23,78.27,78.27,77.23,77.96,76310
02-Aug-23,79.56,79.56,79.56,79.56,18298
01-Aug-23,80.19,80.19,80.03,80.03,8564
28-Jul-23,80.18,80.18,80.18,80.18,80
27-Jul-23,80.69,80.69,80.69,80.69,80
25-Jul-23,77.42,77.42,77.42,77.42,77
20-Jul-23,79.68,79.68,79.68,79.68,79
19-Jul-23,79.36,79.36,79.36,79.36,79
18-Jul-23,80.96,81.23,79.68,81.23,1053
17-Jul-23,80.96,80.96,80.96,80.96,80
14-Jul-23,81.24,81.24,81.05,81.13,24905
13-Jul-23,81.24,81.24,81.24,81.24,4468
12-Jul-23,79.04,79.63,79.04,79.63,396
11-Jul-23,76.05,78.58,76.05,78.58,144573
07-Jul-23,80.07,80.07,79.99,79.99,160
06-Jul-23,80.57,80.57,80.57,80.57,402
04-Jul-23,81.59,81.59,81.59,81.59,407
30-Jun-23,80.07,80.07,80.07,80.07,80
29-Jun-23,81.15,81.15,81.15,81.15,81
28-Jun-23,82.22,82.22,82.22,82.22,822
27-Jun-23,81.44,81.53,81.44,81.53,1466
26-Jun-23,82.65,82.65,82.65,82.65,82
15-Jun-23,84.75,84.75,84.75,84.75,84
14-Jun-23,86.32,86.32,85.20,85.20,2846
13-Jun-23,86.28,86.28,86.28,86.28,431
12-Jun-23,87.89,87.89,86.36,86.49,7186
09-Jun-23,86.87,87.22,86.19,86.19,7301
07-Jun-23,81.70,85.64,81.70,85.17,5024
06-Jun-23,82.62,84.11,82.62,83.37,9228
01-Jun-23,84.68,84.68,84.31,84.31,8720

*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