Cotação atual, histórico e gráfico do papel: C2EM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2024 | -2,53% | -0,89 | 34,29 | 34,29 | 34,29 | 34,29 | 34 | 1 |
| 27/12/2024 | -0,54% | -0,19 | 35,18 | 35,37 | 35,18 | 35,37 | 352 | 2 |
| 04/12/2024 | 9,71% | 3,13 | 35,37 | 35,06 | 35,06 | 35,37 | 37K | 4 |
| 27/11/2024 | 1,10% | 0,35 | 32,24 | 32,25 | 32,24 | 32,25 | 644 | 2 |
| 26/11/2024 | -9,07% | -3,18 | 31,89 | 32,28 | 31,89 | 32,82 | 24K | 8 |
| 07/11/2024 | 15,40% | 4,68 | 35,07 | 30,39 | 30,39 | 35,07 | 673 | 6 |
| 30/10/2024 | -11,58% | -3,98 | 30,39 | 30,57 | 30,39 | 30,57 | 31K | 4 |
|
|
| 26/09/2024 | -2,30% | -0,81 | 34,37 | 34,37 | 34,37 | 34,37 | 3K | 1 |
| 24/09/2024 | 5,33% | 1,78 | 35,18 | 35,18 | 35,18 | 35,18 | 211 | 1 |
| 13/09/2024 | 2,45% | 0,80 | 33,40 | 33,40 | 33,40 | 33,40 | 33 | 1 |
| 11/09/2024 | -12,18% | -4,52 | 32,60 | 31,97 | 31,74 | 32,88 | 9K | 8 |
| 16/08/2024 | 2,26% | 0,82 | 37,12 | 37,00 | 37,00 | 37,12 | 777 | 2 |
| 31/07/2024 | 7,33% | 2,48 | 36,30 | 36,30 | 36,30 | 36,30 | 69K | 1 |
| 21/06/2024 | -2,82% | -0,98 | 33,82 | 34,00 | 33,82 | 34,00 | 916 | 6 |
| 20/06/2024 | 0,93% | 0,32 | 34,80 | 34,80 | 34,80 | 34,80 | 139 | 2 |
| 19/06/2024 | 0,00% | 0,00 | 34,48 | 34,48 | 34,48 | 34,48 | 1K | 1 |
| 18/06/2024 | -0,06% | -0,02 | 34,48 | 32,78 | 32,78 | 34,48 | 67 | 2 |
| 17/06/2024 | -3,63% | -1,30 | 34,50 | 34,50 | 34,50 | 34,50 | 690 | 1 |
| 12/06/2024 | 2,17% | 0,76 | 35,80 | 36,51 | 35,76 | 36,57 | 57K | 9 |
| 11/06/2024 | -0,40% | -0,14 | 35,04 | 35,84 | 35,04 | 35,92 | 2K | 5 |
| 07/06/2024 | -13,73% | -5,60 | 35,18 | 34,89 | 34,80 | 35,18 | 559 | 4 |
| 15/05/2024 | -3,62% | -1,53 | 40,78 | 41,48 | 40,78 | 41,48 | 2K | 11 |
| 26/04/2024 | 4,52% | 1,83 | 42,31 | 42,34 | 42,30 | 42,34 | 550 | 3 |
| 13/03/2024 | 2,69% | 1,06 | 40,48 | 40,56 | 40,48 | 40,56 | 486 | 2 |
| 11/03/2024 | -0,30% | -0,12 | 39,42 | 39,50 | 39,42 | 39,50 | 473 | 2 |
| 08/03/2024 | 1,38% | 0,54 | 39,54 | 39,54 | 39,54 | 39,54 | 237 | 1 |
| 07/03/2024 | 14,71% | 5,00 | 39,00 | 39,00 | 39,00 | 39,10 | 546 | 3 |
| 05/12/2023 | 1,19% | 0,40 | 34,00 | 34,10 | 34,00 | 34,10 | 715 | 3 |
| 30/11/2023 | -1,03% | -0,35 | 33,60 | 33,60 | 33,60 | 33,60 | 235 | 1 |
| 29/11/2023 | 12,64% | 3,81 | 33,95 | 33,95 | 33,95 | 33,95 | 237 | 1 |
| 20/10/2023 | -24,29% | -9,67 | 30,14 | 30,14 | 30,14 | 30,14 | 30 | 1 |
| 23/08/2023 | 0,94% | 0,37 | 39,81 | 39,81 | 39,81 | 39,81 | 39 | 1 |
| 22/08/2023 | 1,91% | 0,74 | 39,44 | 39,44 | 39,44 | 39,44 | 39 | 1 |
| 18/08/2023 | 39,06% | 10,87 | 38,70 | 38,70 | 38,70 | 38,70 | 387 | 1 |
| 31/03/2023 | 5,94% | 1,56 | 27,83 | 27,76 | 27,62 | 27,83 | 62K | 5 |
| 13/03/2023 | -0,49% | -0,13 | 26,27 | 26,40 | 26,27 | 26,40 | 42K | 6 |
| 01/03/2023 | 4,85% | 1,22 | 26,40 | 26,40 | 26,40 | 26,40 | 52 | 1 |
| 24/02/2023 | -8,57% | -2,36 | 25,18 | 25,24 | 25,18 | 25,24 | 113K | 8 |
| 06/02/2023 | 5,07% | 1,33 | 27,54 | 27,54 | 27,54 | 27,54 | 27 | 1 |
| 23/01/2023 | 20,45% | 4,45 | 26,21 | 26,21 | 26,21 | 26,21 | 26 | 1 |
| 19/05/2022 | -23,49% | -6,68 | 21,76 | 21,48 | 21,48 | 21,88 | 195 | 3 |
| 22/02/2022 | -3,07% | -0,90 | 28,44 | 28,44 | 28,44 | 28,44 | 28 | 1 |
| 18/02/2022 | - | - | 29,34 | 29,22 | 29,22 | 29,34 | 146 | 3 |
Date,Open,High,Low,Close,Volume
30-Dec-24,34.29,34.29,34.29,34.29,34
27-Dec-24,35.37,35.37,35.18,35.18,352
04-Dec-24,35.06,35.37,35.06,35.37,36589
27-Nov-24,32.25,32.25,32.24,32.24,644
26-Nov-24,32.28,32.82,31.89,31.89,23528
07-Nov-24,30.39,35.07,30.39,35.07,673
30-Oct-24,30.57,30.57,30.39,30.39,31057
26-Sep-24,34.37,34.37,34.37,34.37,2577
24-Sep-24,35.18,35.18,35.18,35.18,211
13-Sep-24,33.40,33.40,33.40,33.40,33
11-Sep-24,31.97,32.88,31.74,32.60,9299
16-Aug-24,37.00,37.12,37.00,37.12,777
31-Jul-24,36.30,36.30,36.30,36.30,68970
21-Jun-24,34.00,34.00,33.82,33.82,916
20-Jun-24,34.80,34.80,34.80,34.80,139
19-Jun-24,34.48,34.48,34.48,34.48,1379
18-Jun-24,32.78,34.48,32.78,34.48,67
17-Jun-24,34.50,34.50,34.50,34.50,690
12-Jun-24,36.51,36.57,35.76,35.80,57288
11-Jun-24,35.84,35.92,35.04,35.04,1764
07-Jun-24,34.89,35.18,34.80,35.18,559
15-May-24,41.48,41.48,40.78,40.78,1811
26-Apr-24,42.34,42.34,42.30,42.31,550
13-Mar-24,40.56,40.56,40.48,40.48,486
11-Mar-24,39.50,39.50,39.42,39.42,473
08-Mar-24,39.54,39.54,39.54,39.54,237
07-Mar-24,39.00,39.10,39.00,39.00,546
05-Dec-23,34.10,34.10,34.00,34.00,715
30-Nov-23,33.60,33.60,33.60,33.60,235
29-Nov-23,33.95,33.95,33.95,33.95,237
20-Oct-23,30.14,30.14,30.14,30.14,30
23-Aug-23,39.81,39.81,39.81,39.81,39
22-Aug-23,39.44,39.44,39.44,39.44,39
18-Aug-23,38.70,38.70,38.70,38.70,387
31-Mar-23,27.76,27.83,27.62,27.83,61883
13-Mar-23,26.40,26.40,26.27,26.27,42175
01-Mar-23,26.40,26.40,26.40,26.40,52
24-Feb-23,25.24,25.24,25.18,25.18,112506
06-Feb-23,27.54,27.54,27.54,27.54,27
23-Jan-23,26.21,26.21,26.21,26.21,26
19-May-22,21.48,21.88,21.48,21.76,195
22-Feb-22,28.44,28.44,28.44,28.44,28
18-Feb-22,29.22,29.34,29.22,29.34,146
*exoneração de responsabilidade e termos de uso