Cotação atual, histórico e gráfico do papel: C2OI34

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 C2OI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-5,83%	-2,17	35,05	36,88	34,30	37,19	16M	822
15/10/2026	6,40%	2,24	37,22	35,18	33,69	37,71	5M	592
14/10/2026	-4,35%	-1,59	34,98	36,40	34,50	36,70	1M	405
13/10/2026	2,58%	0,92	36,57	36,54	35,90	36,57	1M	216
09/10/2026	2,53%	0,88	35,65	35,28	34,40	36,50	2M	328
08/10/2026	-2,17%	-0,77	34,77	35,40	34,49	35,77	8M	519
07/10/2026	-3,50%	-1,29	35,54	36,05	35,46	36,09	1M	409
06/10/2026	-1,26%	-0,47	36,83	37,50	36,80	38,27	16M	418
05/10/2026	-2,86%	-1,10	37,30	37,75	36,76	38,14	3M	430
02/10/2026	-2,78%	-1,10	38,40	40,34	37,80	41,83	5M	473
01/10/2026	2,20%	0,85	39,50	39,02	38,72	40,02	745K	623
30/09/2026	-2,10%	-0,83	38,65	40,10	38,20	41,00	1M	373
29/09/2026	-1,55%	-0,62	39,48	39,79	39,26	41,19	891K	179
28/09/2026	-0,17%	-0,07	40,10	40,59	39,92	41,23	2M	134
25/09/2026	-2,88%	-1,19	40,17	42,08	40,04	42,08	4M	266
24/09/2026	2,99%	1,20	41,36	40,20	40,11	41,88	9M	505
23/09/2026	-0,57%	-0,23	40,16	40,80	40,16	41,90	13M	491
22/09/2026	-1,89%	-0,78	40,39	40,70	40,38	41,66	6M	1.140
21/09/2026	3,13%	1,25	41,17	41,82	41,00	42,54	29M	1.442
18/09/2026	10,49%	3,79	39,92	36,09	36,09	40,35	29M	838
17/09/2026	6,52%	2,21	36,13	34,47	34,30	36,13	6M	485
16/09/2026	-4,18%	-1,48	33,92	35,91	33,36	35,91	20M	2.119
15/09/2026	-8,55%	-3,31	35,40	37,91	34,63	37,92	5M	595
14/09/2026	6,64%	2,41	38,71	36,80	36,69	39,77	22M	713
11/09/2026	2,86%	1,01	36,30	35,74	35,28	37,14	3M	256
10/09/2026	-1,94%	-0,70	35,29	35,08	35,02	35,82	2M	898
09/09/2026	-1,18%	-0,43	35,99	37,33	35,90	37,70	3M	315
08/09/2026	-3,09%	-1,16	36,42	37,18	36,30	37,27	2M	366
04/09/2026	-4,35%	-1,71	37,58	38,55	37,50	38,55	2M	255
03/09/2026	8,63%	3,12	39,29	36,45	36,45	40,00	4M	563
02/09/2026	-0,99%	-0,36	36,17	36,23	35,43	36,61	3M	407
01/09/2026	-7,24%	-2,85	36,53	38,59	36,13	38,59	14M	536
31/08/2026	6,00%	2,23	39,38	37,45	36,60	39,38	2M	259
28/08/2026	-5,90%	-2,33	37,15	39,37	36,78	39,37	2M	238
27/08/2026	4,56%	1,72	39,48	38,07	37,23	40,08	7M	343
26/08/2026	-0,84%	-0,32	37,76	37,83	37,10	38,20	1M	307
25/08/2026	3,48%	1,28	38,08	37,40	36,00	38,96	5M	250
24/08/2026	-5,08%	-1,97	36,80	39,24	36,80	39,60	11M	436
21/08/2026	6,80%	2,47	38,77	37,27	37,25	39,50	9M	396
20/08/2026	10,17%	3,35	36,30	35,10	34,69	36,30	5M	542
19/08/2026	6,91%	2,13	32,95	30,99	30,42	34,28	11M	649
18/08/2026	-2,03%	-0,64	30,82	31,03	30,50	31,31	7M	498
17/08/2026	1,09%	0,34	31,46	30,95	30,70	31,55	4M	178
14/08/2026	-2,78%	-0,89	31,12	31,40	30,97	31,85	952K	740
13/08/2026	3,96%	1,22	32,01	31,13	30,55	32,05	7M	583
12/08/2026	0,29%	0,09	30,79	31,53	30,55	31,53	4M	230
11/08/2026	-0,29%	-0,09	30,70	30,51	30,10	31,34	10M	316
10/08/2026	0,56%	0,17	30,79	31,15	30,30	31,35	1M	185
07/08/2026	2,41%	0,72	30,62	30,40	29,75	31,64	3M	250
06/08/2026	-4,78%	-1,50	29,90	31,39	29,76	31,39	6M	349
05/08/2026	1,19%	0,37	31,40	31,10	30,30	31,41	5M	431
04/08/2026	-0,39%	-0,12	31,03	31,14	29,79	31,40	6M	688
03/08/2026	4,88%	1,45	31,15	29,51	28,65	31,15	3M	360
31/07/2026	-10,46%	-3,47	29,70	28,74	28,69	30,70	7M	518
30/07/2026	-2,21%	-0,75	33,17	33,92	32,40	33,92	5M	320
29/07/2026	-0,76%	-0,26	33,92	34,13	32,50	34,60	10M	276
28/07/2026	-0,09%	-0,03	34,18	34,01	32,60	34,30	737K	153
27/07/2026	6,41%	2,06	34,21	31,75	31,75	34,21	1M	366
24/07/2026	-2,75%	-0,91	32,15	33,06	31,20	33,06	961K	261
23/07/2026	-1,84%	-0,62	33,06	33,50	32,35	33,50	2M	272
22/07/2026	-5,13%	-1,82	33,68	35,11	33,57	35,28	968K	265
21/07/2026	8,60%	2,81	35,50	34,00	33,90	36,79	4M	539
20/07/2026	1,65%	0,53	32,69	32,48	31,60	33,52	2M	453
17/07/2026	-2,55%	-0,84	32,16	31,75	31,39	32,86	1M	203
16/07/2026	-3,06%	-1,04	33,00	33,49	32,57	33,81	5M	298
15/07/2026	3,91%	1,28	34,04	33,00	32,51	34,14	1M	272
14/07/2026	2,22%	0,71	32,76	32,80	31,95	32,92	1M	201
13/07/2026	-1,87%	-0,61	32,05	32,20	31,65	32,89	4M	220
10/07/2026	0,77%	0,25	32,66	32,65	32,43	34,22	2M	186
09/07/2026	-0,80%	-0,26	32,41	33,00	31,90	33,00	801K	184
08/07/2026	-3,66%	-1,24	32,67	33,00	32,25	33,17	493K	130
07/07/2026	-2,56%	-0,89	33,91	34,92	33,38	34,92	551K	364
06/07/2026	1,19%	0,41	34,80	34,38	33,20	35,27	574K	109
03/07/2026	1,15%	0,39	34,39	33,50	33,50	34,83	23K	60
02/07/2026	1,28%	0,43	34,00	34,25	34,00	35,89	3M	287
01/07/2026	11,16%	3,37	33,57	30,13	30,10	34,14	2M	315
30/06/2026	-3,97%	-1,25	30,20	30,46	29,55	30,78	2M	238
29/06/2026	2,71%	0,83	31,45	30,99	30,28	31,46	1M	204
26/06/2026	3,17%	0,94	30,62	29,68	28,85	30,95	3M	431
25/06/2026	-4,84%	-1,51	29,68	31,66	29,35	31,66	1M	490
24/06/2026	-6,59%	-2,20	31,19	33,00	30,95	33,00	2M	406
23/06/2026	-1,45%	-0,49	33,39	32,70	32,48	33,84	682K	188
22/06/2026	-1,88%	-0,65	33,88	34,27	33,60	36,35	1M	353
19/06/2026	1,62%	0,55	34,53	33,98	33,70	34,53	10K	26
18/06/2026	1,95%	0,65	33,98	34,34	33,25	35,00	2M	176
17/06/2026	-5,53%	-1,95	33,33	34,06	33,33	35,28	1M	204
16/06/2026	1,97%	0,68	35,28	34,53	34,04	35,28	1M	209
15/06/2026	6,66%	2,16	34,60	33,70	33,70	35,24	2M	371
12/06/2026	-1,70%	-0,56	32,44	32,97	31,60	33,55	11M	494
11/06/2026	4,76%	1,50	33,00	32,32	31,50	33,00	2M	163
10/06/2026	-2,42%	-0,78	31,50	31,80	31,50	33,29	744K	168
09/06/2026	-3,90%	-1,31	32,28	33,55	31,10	34,01	2M	352
08/06/2026	7,63%	2,38	33,59	32,30	32,01	34,03	2M	358
05/06/2026	-8,31%	-2,83	31,21	32,77	30,48	32,77	4M	527
03/06/2026	-2,24%	-0,78	34,04	34,70	33,08	34,70	2M	352
02/06/2026	-6,07%	-2,25	34,82	37,00	34,45	37,00	3M	561
01/06/2026	-3,41%	-1,31	37,07	36,57	35,51	37,41	2M	1.045
29/05/2026	6,32%	2,28	38,38	37,00	36,22	38,75	9M	654
28/05/2026	2,21%	0,78	36,10	35,00	34,25	36,75	3M	417
27/05/2026	-3,07%	-1,12	35,32	36,36	34,50	36,42	1M	256
26/05/2026	-4,11%	-1,56	36,44	37,59	36,02	37,69	3M	690
25/05/2026	2,48%	0,92	38,00	37,67	37,67	39,00	1M	299
22/05/2026	-6,34%	-2,51	37,08	39,59	37,08	39,59	4M	1.542
21/05/2026	3,97%	1,51	39,59	38,38	37,64	39,59	14M	253
20/05/2026	-2,21%	-0,86	38,08	39,55	38,08	39,64	3M	406
19/05/2026	3,15%	1,19	38,94	37,53	37,50	39,29	18M	548
18/05/2026	-4,86%	-1,93	37,75	39,00	36,94	39,01	6M	509
15/05/2026	-5,79%	-2,44	39,68	42,11	39,04	42,11	2M	1.615
14/05/2026	4,52%	1,82	42,12	40,63	38,92	44,30	14M	636
13/05/2026	-0,47%	-0,19	40,30	40,37	38,85	40,82	3M	564
12/05/2026	-3,71%	-1,56	40,49	41,63	39,25	42,70	9M	447
11/05/2026	8,38%	3,25	42,05	39,00	37,94	42,58	16M	487
08/05/2026	0,39%	0,15	38,80	36,98	35,77	38,99	25M	496
07/05/2026	-0,90%	-0,35	38,65	38,94	37,55	38,94	2M	269
06/05/2026	0,65%	0,25	39,00	39,09	38,07	39,26	2M	264
05/05/2026	-5,14%	-2,10	38,75	41,32	38,29	41,55	2M	333
04/05/2026	11,28%	4,14	40,85	38,90	38,90	41,00	3M	1.562
30/04/2026	0,85%	0,31	36,71	36,72	35,94	37,54	8M	224
29/04/2026	-5,77%	-2,23	36,40	38,22	35,56	38,22	7M	467
28/04/2026	-2,60%	-1,03	38,63	39,02	37,71	39,02	2M	266
27/04/2026	0,28%	0,11	39,66	39,57	38,81	40,59	13M	449
24/04/2026	-4,47%	-1,85	39,55	41,40	39,49	41,40	2M	450
23/04/2026	-0,19%	-0,08	41,40	40,05	38,75	41,40	8M	420
22/04/2026	-0,81%	-0,34	41,48	40,75	40,30	42,00	16M	537
20/04/2026	2,42%	0,99	41,82	40,01	39,91	42,21	18M	546
17/04/2026	2,74%	1,09	40,83	40,31	40,31	42,90	9M	432
16/04/2026	0,61%	0,24	39,74	39,49	37,81	40,05	5M	840
15/04/2026	7,08%	2,61	39,50	37,15	36,78	39,50	5M	841
14/04/2026	6,25%	2,17	36,89	35,66	35,62	37,33	2M	604
13/04/2026	2,60%	0,88	34,72	33,32	33,10	35,17	6M	1.190
10/04/2026	-2,14%	-0,74	33,84	34,76	32,80	34,76	11M	815
09/04/2026	-3,41%	-1,22	34,58	35,95	33,91	36,06	4M	491
08/04/2026	-0,64%	-0,23	35,80	37,50	35,50	38,36	11M	435
07/04/2026	-	-	36,03	36,15	34,30	36,15	3M	928

Date,Open,High,Low,Close,Volume
16-Oct-26,36.88,37.19,34.30,35.05,16085786
15-Oct-26,35.18,37.71,33.69,37.22,5001872
14-Oct-26,36.40,36.70,34.50,34.98,1233254
13-Oct-26,36.54,36.57,35.90,36.57,1129412
09-Oct-26,35.28,36.50,34.40,35.65,2214293
08-Oct-26,35.40,35.77,34.49,34.77,8464308
07-Oct-26,36.05,36.09,35.46,35.54,1419903
06-Oct-26,37.50,38.27,36.80,36.83,15862272
05-Oct-26,37.75,38.14,36.76,37.30,3013256
02-Oct-26,40.34,41.83,37.80,38.40,4533281
01-Oct-26,39.02,40.02,38.72,39.50,745240
30-Sep-26,40.10,41.00,38.20,38.65,1345852
29-Sep-26,39.79,41.19,39.26,39.48,890577
28-Sep-26,40.59,41.23,39.92,40.10,1923917
25-Sep-26,42.08,42.08,40.04,40.17,4120537
24-Sep-26,40.20,41.88,40.11,41.36,9312610
23-Sep-26,40.80,41.90,40.16,40.16,12779839
22-Sep-26,40.70,41.66,40.38,40.39,6183956
21-Sep-26,41.82,42.54,41.00,41.17,28889664
18-Sep-26,36.09,40.35,36.09,39.92,28986541
17-Sep-26,34.47,36.13,34.30,36.13,5784114
16-Sep-26,35.91,35.91,33.36,33.92,19812441
15-Sep-26,37.91,37.92,34.63,35.40,4915431
14-Sep-26,36.80,39.77,36.69,38.71,22204152
11-Sep-26,35.74,37.14,35.28,36.30,2699280
10-Sep-26,35.08,35.82,35.02,35.29,1897292
09-Sep-26,37.33,37.70,35.90,35.99,3188085
08-Sep-26,37.18,37.27,36.30,36.42,2489512
04-Sep-26,38.55,38.55,37.50,37.58,2124743
03-Sep-26,36.45,40.00,36.45,39.29,4481719
02-Sep-26,36.23,36.61,35.43,36.17,2859548
01-Sep-26,38.59,38.59,36.13,36.53,14096705
31-Aug-26,37.45,39.38,36.60,39.38,1866550
28-Aug-26,39.37,39.37,36.78,37.15,1961439
27-Aug-26,38.07,40.08,37.23,39.48,6571377
26-Aug-26,37.83,38.20,37.10,37.76,1414123
25-Aug-26,37.40,38.96,36.00,38.08,5213632
24-Aug-26,39.24,39.60,36.80,36.80,10964068
21-Aug-26,37.27,39.50,37.25,38.77,9401026
20-Aug-26,35.10,36.30,34.69,36.30,4848250
19-Aug-26,30.99,34.28,30.42,32.95,11126943
18-Aug-26,31.03,31.31,30.50,30.82,7043973
17-Aug-26,30.95,31.55,30.70,31.46,3946854
14-Aug-26,31.40,31.85,30.97,31.12,952118
13-Aug-26,31.13,32.05,30.55,32.01,6623141
12-Aug-26,31.53,31.53,30.55,30.79,3793087
11-Aug-26,30.51,31.34,30.10,30.70,10282914
10-Aug-26,31.15,31.35,30.30,30.79,1192759
07-Aug-26,30.40,31.64,29.75,30.62,3382999
06-Aug-26,31.39,31.39,29.76,29.90,5879062
05-Aug-26,31.10,31.41,30.30,31.40,5282053
04-Aug-26,31.14,31.40,29.79,31.03,5826190
03-Aug-26,29.51,31.15,28.65,31.15,3473802
31-Jul-26,28.74,30.70,28.69,29.70,7174735
30-Jul-26,33.92,33.92,32.40,33.17,4814372
29-Jul-26,34.13,34.60,32.50,33.92,9637658
28-Jul-26,34.01,34.30,32.60,34.18,736710
27-Jul-26,31.75,34.21,31.75,34.21,1207169
24-Jul-26,33.06,33.06,31.20,32.15,961056
23-Jul-26,33.50,33.50,32.35,33.06,1530970
22-Jul-26,35.11,35.28,33.57,33.68,968336
21-Jul-26,34.00,36.79,33.90,35.50,4194893
20-Jul-26,32.48,33.52,31.60,32.69,2098719
17-Jul-26,31.75,32.86,31.39,32.16,1104987
16-Jul-26,33.49,33.81,32.57,33.00,5294275
15-Jul-26,33.00,34.14,32.51,34.04,1438876
14-Jul-26,32.80,32.92,31.95,32.76,1281802
13-Jul-26,32.20,32.89,31.65,32.05,3655442
10-Jul-26,32.65,34.22,32.43,32.66,2079113
09-Jul-26,33.00,33.00,31.90,32.41,800958
08-Jul-26,33.00,33.17,32.25,32.67,492785
07-Jul-26,34.92,34.92,33.38,33.91,550941
06-Jul-26,34.38,35.27,33.20,34.80,573821
03-Jul-26,33.50,34.83,33.50,34.39,23447
02-Jul-26,34.25,35.89,34.00,34.00,3161879
01-Jul-26,30.13,34.14,30.10,33.57,2480781
30-Jun-26,30.46,30.78,29.55,30.20,1584266
29-Jun-26,30.99,31.46,30.28,31.45,1165558
26-Jun-26,29.68,30.95,28.85,30.62,3393905
25-Jun-26,31.66,31.66,29.35,29.68,1296552
24-Jun-26,33.00,33.00,30.95,31.19,2304628
23-Jun-26,32.70,33.84,32.48,33.39,682260
22-Jun-26,34.27,36.35,33.60,33.88,1198457
19-Jun-26,33.98,34.53,33.70,34.53,9871
18-Jun-26,34.34,35.00,33.25,33.98,2253492
17-Jun-26,34.06,35.28,33.33,33.33,1112250
16-Jun-26,34.53,35.28,34.04,35.28,1069880
15-Jun-26,33.70,35.24,33.70,34.60,2006202
12-Jun-26,32.97,33.55,31.60,32.44,11044478
11-Jun-26,32.32,33.00,31.50,33.00,2188551
10-Jun-26,31.80,33.29,31.50,31.50,744245
09-Jun-26,33.55,34.01,31.10,32.28,2307587
08-Jun-26,32.30,34.03,32.01,33.59,1693262
05-Jun-26,32.77,32.77,30.48,31.21,4119673
03-Jun-26,34.70,34.70,33.08,34.04,1903996
02-Jun-26,37.00,37.00,34.45,34.82,2503680
01-Jun-26,36.57,37.41,35.51,37.07,2129485
29-May-26,37.00,38.75,36.22,38.38,8590290
28-May-26,35.00,36.75,34.25,36.10,2999795
27-May-26,36.36,36.42,34.50,35.32,1378804
26-May-26,37.59,37.69,36.02,36.44,2590796
25-May-26,37.67,39.00,37.67,38.00,1198775
22-May-26,39.59,39.59,37.08,37.08,4037252
21-May-26,38.38,39.59,37.64,39.59,13808522
20-May-26,39.55,39.64,38.08,38.08,3016322
19-May-26,37.53,39.29,37.50,38.94,18399200
18-May-26,39.00,39.01,36.94,37.75,5648988
15-May-26,42.11,42.11,39.04,39.68,2407338
14-May-26,40.63,44.30,38.92,42.12,13610879
13-May-26,40.37,40.82,38.85,40.30,3269271
12-May-26,41.63,42.70,39.25,40.49,9442869
11-May-26,39.00,42.58,37.94,42.05,16322642
08-May-26,36.98,38.99,35.77,38.80,24583489
07-May-26,38.94,38.94,37.55,38.65,1950247
06-May-26,39.09,39.26,38.07,39.00,1596977
05-May-26,41.32,41.55,38.29,38.75,1543018
04-May-26,38.90,41.00,38.90,40.85,3157730
30-Apr-26,36.72,37.54,35.94,36.71,8281990
29-Apr-26,38.22,38.22,35.56,36.40,6800545
28-Apr-26,39.02,39.02,37.71,38.63,2128286
27-Apr-26,39.57,40.59,38.81,39.66,12513772
24-Apr-26,41.40,41.40,39.49,39.55,2153528
23-Apr-26,40.05,41.40,38.75,41.40,8242928
22-Apr-26,40.75,42.00,40.30,41.48,15857154
20-Apr-26,40.01,42.21,39.91,41.82,18307160
17-Apr-26,40.31,42.90,40.31,40.83,8876431
16-Apr-26,39.49,40.05,37.81,39.74,5091559
15-Apr-26,37.15,39.50,36.78,39.50,4838777
14-Apr-26,35.66,37.33,35.62,36.89,2034389
13-Apr-26,33.32,35.17,33.10,34.72,6470717
10-Apr-26,34.76,34.76,32.80,33.84,10523617
09-Apr-26,35.95,36.06,33.91,34.58,4112945
08-Apr-26,37.50,38.36,35.50,35.80,10510456
07-Apr-26,36.15,36.15,34.30,36.03,3110679

*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: C2OI34