Cotação atual, histórico e gráfico do papel: C2HD34
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 |
| 24/10/2024 | -1,52% | -0,61 | 39,59 | 39,59 | 39,59 | 39,59 | 475 | 1 |
| 18/10/2024 | 3,61% | 1,40 | 40,20 | 40,20 | 40,20 | 40,20 | 482 | 1 |
| 14/10/2024 | -1,22% | -0,48 | 38,80 | 38,80 | 38,80 | 38,80 | 38 | 1 |
| 09/10/2024 | 2,94% | 1,12 | 39,28 | 39,28 | 39,28 | 39,28 | 39 | 1 |
| 23/08/2024 | 1,65% | 0,62 | 38,16 | 38,16 | 38,16 | 38,16 | 38 | 1 |
| 06/08/2024 | -1,47% | -0,56 | 37,54 | 37,54 | 37,54 | 37,54 | 37 | 1 |
| 24/06/2024 | 4,21% | 1,54 | 38,10 | 38,10 | 38,10 | 38,10 | 76 | 2 |
|
|
| 14/06/2024 | 29,37% | 8,30 | 36,56 | 36,56 | 36,56 | 36,56 | 1K | 1 |
| 12/03/2024 | 1,40% | 0,39 | 28,26 | 28,26 | 28,26 | 28,26 | 56 | 1 |
| 11/03/2024 | -0,61% | -0,17 | 27,87 | 27,87 | 27,87 | 27,87 | 55 | 1 |
| 08/03/2024 | -6,44% | -1,93 | 28,04 | 28,04 | 28,04 | 28,04 | 28 | 1 |
| 25/01/2024 | -2,82% | -0,87 | 29,97 | 29,97 | 29,97 | 29,97 | 29 | 1 |
| 23/01/2024 | -0,87% | -0,27 | 30,84 | 30,84 | 30,84 | 30,84 | 30 | 1 |
| 22/01/2024 | 4,05% | 1,21 | 31,11 | 31,11 | 31,11 | 31,11 | 31 | 1 |
| 15/12/2023 | 5,65% | 1,60 | 29,90 | 31,04 | 29,90 | 31,04 | 180 | 4 |
| 06/12/2023 | -4,26% | -1,26 | 28,30 | 28,33 | 28,30 | 28,33 | 56 | 2 |
| 21/11/2023 | -0,67% | -0,20 | 29,56 | 29,56 | 29,56 | 29,56 | 768 | 1 |
| 14/11/2023 | 0,71% | 0,21 | 29,76 | 29,55 | 29,55 | 29,76 | 147 | 2 |
| 13/11/2023 | -11,31% | -3,77 | 29,55 | 33,98 | 29,55 | 33,98 | 950 | 3 |
| 30/06/2023 | 11,48% | 3,43 | 33,32 | 33,32 | 33,32 | 33,32 | 33 | 1 |
| 28/06/2023 | -5,71% | -1,81 | 29,89 | 31,56 | 29,89 | 31,56 | 47K | 4 |
| 22/06/2023 | -3,03% | -0,99 | 31,70 | 31,70 | 31,70 | 31,70 | 31 | 1 |
| 20/06/2023 | -2,04% | -0,68 | 32,69 | 32,69 | 32,69 | 32,69 | 32 | 1 |
| 19/06/2023 | 0,00% | 0,00 | 33,37 | 33,37 | 33,37 | 33,37 | 33 | 1 |
| 14/06/2023 | -1,85% | -0,63 | 33,37 | 33,36 | 33,36 | 33,37 | 4K | 2 |
| 12/06/2023 | -52,00% | -36,84 | 34,00 | 34,08 | 33,95 | 34,08 | 97K | 8 |
| 16/05/2023 | -5,55% | -4,16 | 70,84 | 70,84 | 70,84 | 70,84 | 70 | 1 |
| 03/05/2023 | 19,05% | 12,00 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 14/02/2023 | 12,78% | 7,14 | 63,00 | 63,00 | 63,00 | 63,00 | 63 | 1 |
| 07/02/2022 | 0,04% | 0,02 | 55,86 | 55,86 | 55,86 | 55,86 | 55 | 1 |
| 21/01/2022 | -8,04% | -4,88 | 55,84 | 55,84 | 55,84 | 55,84 | 167 | 1 |
| 13/01/2022 | -9,49% | -6,37 | 60,72 | 60,72 | 60,72 | 60,72 | 242 | 1 |
| 03/01/2022 | -8,13% | -5,94 | 67,09 | 67,09 | 67,09 | 67,09 | 201 | 1 |
| 22/10/2021 | 0,00% | 0,00 | 73,03 | 73,03 | 73,03 | 73,03 | 219 | 2 |
| 21/10/2021 | 43,65% | 22,19 | 73,03 | 71,83 | 71,83 | 73,26 | 1K | 6 |
| 18/08/2021 | 5,76% | 2,77 | 50,84 | 50,84 | 50,84 | 50,84 | 50 | 1 |
| 17/08/2021 | -5,80% | -2,96 | 48,07 | 48,07 | 48,07 | 48,07 | 96 | 1 |
| 13/08/2021 | 9,37% | 4,37 | 51,03 | 51,03 | 51,03 | 51,03 | 51 | 1 |
| 15/07/2021 | -7,40% | -3,73 | 46,66 | 46,49 | 46,49 | 46,66 | 186 | 3 |
| 12/07/2021 | 0,98% | 0,49 | 50,39 | 50,00 | 50,00 | 50,39 | 5K | 3 |
| 06/07/2021 | -0,20% | -0,10 | 49,90 | 49,90 | 49,90 | 49,90 | 17K | 1 |
| 30/06/2021 | -23,79% | -15,61 | 50,00 | 50,02 | 50,00 | 50,02 | 24K | 3 |
| 08/06/2021 | - | - | 65,61 | 65,61 | 65,61 | 65,61 | 65 | 1 |
Date,Open,High,Low,Close,Volume
24-Oct-24,39.59,39.59,39.59,39.59,475
18-Oct-24,40.20,40.20,40.20,40.20,482
14-Oct-24,38.80,38.80,38.80,38.80,38
09-Oct-24,39.28,39.28,39.28,39.28,39
23-Aug-24,38.16,38.16,38.16,38.16,38
06-Aug-24,37.54,37.54,37.54,37.54,37
24-Jun-24,38.10,38.10,38.10,38.10,76
14-Jun-24,36.56,36.56,36.56,36.56,1096
12-Mar-24,28.26,28.26,28.26,28.26,56
11-Mar-24,27.87,27.87,27.87,27.87,55
08-Mar-24,28.04,28.04,28.04,28.04,28
25-Jan-24,29.97,29.97,29.97,29.97,29
23-Jan-24,30.84,30.84,30.84,30.84,30
22-Jan-24,31.11,31.11,31.11,31.11,31
15-Dec-23,31.04,31.04,29.90,29.90,180
06-Dec-23,28.33,28.33,28.30,28.30,56
21-Nov-23,29.56,29.56,29.56,29.56,768
14-Nov-23,29.55,29.76,29.55,29.76,147
13-Nov-23,33.98,33.98,29.55,29.55,950
30-Jun-23,33.32,33.32,33.32,33.32,33
28-Jun-23,31.56,31.56,29.89,29.89,46559
22-Jun-23,31.70,31.70,31.70,31.70,31
20-Jun-23,32.69,32.69,32.69,32.69,32
19-Jun-23,33.37,33.37,33.37,33.37,33
14-Jun-23,33.36,33.37,33.36,33.37,4004
12-Jun-23,34.08,34.08,33.95,34.00,96612
16-May-23,70.84,70.84,70.84,70.84,70
03-May-23,75.00,75.00,75.00,75.00,75
14-Feb-23,63.00,63.00,63.00,63.00,63
07-Feb-22,55.86,55.86,55.86,55.86,55
21-Jan-22,55.84,55.84,55.84,55.84,167
13-Jan-22,60.72,60.72,60.72,60.72,242
03-Jan-22,67.09,67.09,67.09,67.09,201
22-Oct-21,73.03,73.03,73.03,73.03,219
21-Oct-21,71.83,73.26,71.83,73.03,1096
18-Aug-21,50.84,50.84,50.84,50.84,50
17-Aug-21,48.07,48.07,48.07,48.07,96
13-Aug-21,51.03,51.03,51.03,51.03,51
15-Jul-21,46.49,46.66,46.49,46.66,186
12-Jul-21,50.00,50.39,50.00,50.39,5100
06-Jul-21,49.90,49.90,49.90,49.90,17465
30-Jun-21,50.02,50.02,50.00,50.00,23500
08-Jun-21,65.61,65.61,65.61,65.61,65
*exoneração de responsabilidade e termos de uso