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
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	-0,55%	-0,20	36,03	36,15	34,30	36,15	3M	928
06/04/2026	2,72%	0,96	36,23	36,40	35,79	36,63	9M	330
02/04/2026	-1,23%	-0,44	35,27	35,69	33,86	35,69	6M	243
01/04/2026	-1,46%	-0,53	35,71	36,51	35,67	37,00	2M	296
31/03/2026	8,34%	2,79	36,24	34,18	33,90	36,41	5M	474
30/03/2026	-1,04%	-0,35	33,45	34,15	33,37	34,86	2M	247
27/03/2026	-6,76%	-2,45	33,80	35,23	33,45	35,46	4M	514
26/03/2026	-3,62%	-1,36	36,25	37,40	36,11	37,51	1M	325
25/03/2026	-1,36%	-0,52	37,61	38,61	37,58	39,96	11M	313
24/03/2026	-9,49%	-4,00	38,13	42,56	37,50	42,56	14M	585
23/03/2026	1,71%	0,71	42,13	41,94	41,14	42,73	2M	141
20/03/2026	-3,09%	-1,32	41,42	42,74	41,42	42,89	4M	143
19/03/2026	0,28%	0,12	42,74	41,28	40,58	42,80	3M	187
18/03/2026	-2,18%	-0,95	42,62	42,80	41,90	43,47	19M	248
17/03/2026	1,44%	0,62	43,57	42,09	42,08	44,20	8M	327
16/03/2026	2,85%	1,19	42,95	42,80	41,87	43,50	12M	305
13/03/2026	3,01%	1,22	41,76	42,49	41,18	43,00	6M	356
12/03/2026	-0,27%	-0,11	40,54	40,55	40,24	41,20	1M	181
11/03/2026	-0,12%	-0,05	40,65	40,55	39,77	41,88	11M	336
10/03/2026	-3,07%	-1,29	40,70	41,11	40,27	42,55	17M	454
09/03/2026	-1,18%	-0,50	41,99	41,79	40,34	42,49	11M	355
06/03/2026	-3,43%	-1,51	42,49	43,04	41,00	43,04	3M	209
05/03/2026	2,85%	1,22	44,00	42,73	42,48	44,64	5M	343
04/03/2026	11,23%	4,32	42,78	40,50	40,50	44,19	14M	530
03/03/2026	-0,67%	-0,26	38,46	37,72	36,68	39,20	25M	789
02/03/2026	4,68%	1,73	38,72	35,65	35,35	38,90	24M	789
27/02/2026	-0,48%	-0,18	36,99	36,45	35,39	36,99	1M	243
26/02/2026	-1,17%	-0,44	37,17	37,61	36,50	38,16	4M	341
25/02/2026	12,91%	4,30	37,61	34,50	34,50	38,03	17M	684
24/02/2026	0,94%	0,31	33,31	32,77	31,77	33,40	5M	256
23/02/2026	-7,51%	-2,68	33,00	34,82	32,83	35,00	3M	518
20/02/2026	2,82%	0,98	35,68	34,90	34,30	36,32	22M	869
19/02/2026	1,28%	0,44	34,70	34,97	33,75	35,00	1M	249
18/02/2026	-0,49%	-0,17	34,26	35,50	34,24	35,99	932K	183
13/02/2026	14,84%	4,45	34,43	31,00	30,81	35,00	8M	732
12/02/2026	-6,28%	-2,01	29,98	31,85	29,03	31,89	3M	679
11/02/2026	-8,81%	-3,09	31,99	32,97	30,90	33,16	5M	941
10/02/2026	0,23%	0,08	35,08	34,00	33,73	35,08	2M	374
09/02/2026	2,91%	0,99	35,00	33,85	33,22	35,00	3M	1.130
06/02/2026	8,38%	2,63	34,01	32,28	32,00	34,55	17M	2.353
05/02/2026	-13,36%	-4,84	31,38	33,88	30,76	34,60	6M	1.271
04/02/2026	-3,59%	-1,35	36,22	37,56	34,61	37,56	5M	577
03/02/2026	-5,05%	-2,00	37,57	39,57	36,53	39,71	4M	494
02/02/2026	-3,49%	-1,43	39,57	39,99	38,99	40,16	4M	945
30/01/2026	-0,92%	-0,38	41,00	41,00	40,26	41,48	2M	309
29/01/2026	-3,79%	-1,63	41,38	43,04	40,50	43,27	3M	372
28/01/2026	-1,58%	-0,69	43,01	44,07	43,01	44,43	5M	687
27/01/2026	-3,53%	-1,60	43,70	45,30	43,50	45,30	5M	488
26/01/2026	-1,09%	-0,50	45,30	46,26	44,60	46,26	3M	431
23/01/2026	-3,46%	-1,64	45,80	47,01	45,70	47,48	4M	521
22/01/2026	-1,86%	-0,90	47,44	48,71	47,39	49,00	3M	325
21/01/2026	-0,66%	-0,32	48,34	48,65	47,45	49,29	8M	410
20/01/2026	-3,34%	-1,68	48,66	49,88	48,66	50,48	6M	370
19/01/2026	-2,25%	-1,16	50,34	51,00	49,80	51,18	754K	147
16/01/2026	-2,63%	-1,39	51,50	51,92	51,00	52,22	4M	322
15/01/2026	-3,85%	-2,12	52,89	54,50	51,05	54,77	4M	251
14/01/2026	1,07%	0,58	55,01	53,55	53,55	56,50	4M	286
13/01/2026	2,72%	1,44	54,43	52,01	52,01	54,94	5M	209
12/01/2026	2,42%	1,25	52,99	51,55	51,20	53,15	2M	199
09/01/2026	-2,01%	-1,06	51,74	53,07	50,98	53,25	2M	182
08/01/2026	0,19%	0,10	52,80	52,71	52,39	53,99	1M	217
07/01/2026	-2,39%	-1,29	52,70	53,99	51,98	54,14	2M	624
06/01/2026	-0,02%	-0,01	53,99	55,35	52,89	55,50	14M	215
05/01/2026	4,05%	2,10	54,00	53,75	53,40	55,98	3M	304
02/01/2026	1,67%	0,85	51,90	50,76	49,16	51,90	2M	1.433
30/12/2025	-2,11%	-1,10	51,05	51,97	50,96	51,99	1M	279
29/12/2025	0,46%	0,24	52,15	52,34	52,03	53,50	1M	131
26/12/2025	-2,19%	-1,16	51,91	53,57	51,65	53,64	5M	188
23/12/2025	-4,38%	-2,43	53,07	55,00	52,97	55,00	2M	168
22/12/2025	2,76%	1,49	55,50	55,51	55,08	56,50	3M	154
19/12/2025	2,54%	1,34	54,01	54,46	53,12	54,55	1M	121
18/12/2025	-2,26%	-1,22	52,67	54,65	52,67	56,57	8M	259
17/12/2025	-1,95%	-1,07	53,89	55,70	53,77	57,00	1M	156
16/12/2025	2,33%	1,25	54,96	54,50	54,50	56,16	1M	130
15/12/2025	-7,24%	-4,19	53,71	58,00	53,50	58,49	5M	349
12/12/2025	-0,86%	-0,50	57,90	58,49	57,00	59,90	1M	76
11/12/2025	-3,26%	-1,97	58,40	59,50	56,47	59,50	9M	214
10/12/2025	0,03%	0,02	60,37	60,00	59,33	61,03	2M	406
09/12/2025	1,79%	1,06	60,35	59,89	58,43	61,72	5M	204
08/12/2025	0,41%	0,24	59,29	59,50	58,56	59,96	3M	196
05/12/2025	2,55%	1,47	59,05	58,06	56,60	59,33	3M	169
04/12/2025	-1,82%	-1,07	57,58	58,97	57,55	59,18	4M	867
03/12/2025	4,73%	2,65	58,65	57,68	56,33	58,89	9M	386
02/12/2025	0,76%	0,42	56,00	56,49	56,00	58,03	9M	282
01/12/2025	-5,35%	-3,14	55,58	57,32	53,97	57,32	7M	2.192
28/11/2025	2,62%	1,50	58,72	57,95	57,75	59,69	3M	337
27/11/2025	1,11%	0,63	57,22	56,99	56,58	57,30	190K	289
26/11/2025	3,70%	2,02	56,59	55,00	54,08	56,90	2M	292
25/11/2025	-1,62%	-0,90	54,57	55,10	52,00	55,10	6M	420
24/11/2025	7,38%	3,81	55,47	51,67	51,67	55,55	11M	809
21/11/2025	-6,41%	-3,54	51,66	50,80	50,22	53,00	5M	844
19/11/2025	-1,25%	-0,70	55,20	55,90	52,94	56,22	4M	448
18/11/2025	-0,18%	-0,10	55,90	56,00	55,36	57,76	5M	416
17/11/2025	-7,45%	-4,51	56,00	60,51	55,10	60,51	5M	619
14/11/2025	-	-	60,51	57,29	56,88	61,81	7M	1.083

Date,Open,High,Low,Close,Volume
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
06-Apr-26,36.40,36.63,35.79,36.23,9127500
02-Apr-26,35.69,35.69,33.86,35.27,5947247
01-Apr-26,36.51,37.00,35.67,35.71,1748906
31-Mar-26,34.18,36.41,33.90,36.24,5342705
30-Mar-26,34.15,34.86,33.37,33.45,1823968
27-Mar-26,35.23,35.46,33.45,33.80,4225563
26-Mar-26,37.40,37.51,36.11,36.25,1063614
25-Mar-26,38.61,39.96,37.58,37.61,11219882
24-Mar-26,42.56,42.56,37.50,38.13,13511645
23-Mar-26,41.94,42.73,41.14,42.13,2049136
20-Mar-26,42.74,42.89,41.42,41.42,3904778
19-Mar-26,41.28,42.80,40.58,42.74,2556949
18-Mar-26,42.80,43.47,41.90,42.62,19064523
17-Mar-26,42.09,44.20,42.08,43.57,7957133
16-Mar-26,42.80,43.50,41.87,42.95,11922746
13-Mar-26,42.49,43.00,41.18,41.76,5530446
12-Mar-26,40.55,41.20,40.24,40.54,1308935
11-Mar-26,40.55,41.88,39.77,40.65,11466022
10-Mar-26,41.11,42.55,40.27,40.70,16623667
09-Mar-26,41.79,42.49,40.34,41.99,11228546
06-Mar-26,43.04,43.04,41.00,42.49,3054009
05-Mar-26,42.73,44.64,42.48,44.00,4687977
04-Mar-26,40.50,44.19,40.50,42.78,13817220
03-Mar-26,37.72,39.20,36.68,38.46,24515247
02-Mar-26,35.65,38.90,35.35,38.72,24415254
27-Feb-26,36.45,36.99,35.39,36.99,1405621
26-Feb-26,37.61,38.16,36.50,37.17,3960346
25-Feb-26,34.50,38.03,34.50,37.61,16955716
24-Feb-26,32.77,33.40,31.77,33.31,4511037
23-Feb-26,34.82,35.00,32.83,33.00,2887786
20-Feb-26,34.90,36.32,34.30,35.68,21983669
19-Feb-26,34.97,35.00,33.75,34.70,1161262
18-Feb-26,35.50,35.99,34.24,34.26,931994
13-Feb-26,31.00,35.00,30.81,34.43,8398856
12-Feb-26,31.85,31.89,29.03,29.98,3089387
11-Feb-26,32.97,33.16,30.90,31.99,4997948
10-Feb-26,34.00,35.08,33.73,35.08,1506299
09-Feb-26,33.85,35.00,33.22,35.00,2701124
06-Feb-26,32.28,34.55,32.00,34.01,16779727
05-Feb-26,33.88,34.60,30.76,31.38,6352769
04-Feb-26,37.56,37.56,34.61,36.22,4538138
03-Feb-26,39.57,39.71,36.53,37.57,4326430
02-Feb-26,39.99,40.16,38.99,39.57,4486199
30-Jan-26,41.00,41.48,40.26,41.00,2163284
29-Jan-26,43.04,43.27,40.50,41.38,2830820
28-Jan-26,44.07,44.43,43.01,43.01,5409433
27-Jan-26,45.30,45.30,43.50,43.70,4883137
26-Jan-26,46.26,46.26,44.60,45.30,2885354
23-Jan-26,47.01,47.48,45.70,45.80,3811234
22-Jan-26,48.71,49.00,47.39,47.44,3437128
21-Jan-26,48.65,49.29,47.45,48.34,8478510
20-Jan-26,49.88,50.48,48.66,48.66,5663347
19-Jan-26,51.00,51.18,49.80,50.34,753543
16-Jan-26,51.92,52.22,51.00,51.50,3969190
15-Jan-26,54.50,54.77,51.05,52.89,3924578
14-Jan-26,53.55,56.50,53.55,55.01,3940329
13-Jan-26,52.01,54.94,52.01,54.43,5060576
12-Jan-26,51.55,53.15,51.20,52.99,1574276
09-Jan-26,53.07,53.25,50.98,51.74,2204362
08-Jan-26,52.71,53.99,52.39,52.80,1470123
07-Jan-26,53.99,54.14,51.98,52.70,1691390
06-Jan-26,55.35,55.50,52.89,53.99,14217272
05-Jan-26,53.75,55.98,53.40,54.00,3426395
02-Jan-26,50.76,51.90,49.16,51.90,2309005
30-Dec-25,51.97,51.99,50.96,51.05,1290770
29-Dec-25,52.34,53.50,52.03,52.15,1131750
26-Dec-25,53.57,53.64,51.65,51.91,5148009
23-Dec-25,55.00,55.00,52.97,53.07,1859069
22-Dec-25,55.51,56.50,55.08,55.50,2658623
19-Dec-25,54.46,54.55,53.12,54.01,1444311
18-Dec-25,54.65,56.57,52.67,52.67,7783046
17-Dec-25,55.70,57.00,53.77,53.89,1382346
16-Dec-25,54.50,56.16,54.50,54.96,1180980
15-Dec-25,58.00,58.49,53.50,53.71,5254359
12-Dec-25,58.49,59.90,57.00,57.90,1070924
11-Dec-25,59.50,59.50,56.47,58.40,9413337
10-Dec-25,60.00,61.03,59.33,60.37,2138163
09-Dec-25,59.89,61.72,58.43,60.35,4501176
08-Dec-25,59.50,59.96,58.56,59.29,2728600
05-Dec-25,58.06,59.33,56.60,59.05,3180897
04-Dec-25,58.97,59.18,57.55,57.58,3742575
03-Dec-25,57.68,58.89,56.33,58.65,9253689
02-Dec-25,56.49,58.03,56.00,56.00,9047131
01-Dec-25,57.32,57.32,53.97,55.58,6946565
28-Nov-25,57.95,59.69,57.75,58.72,2574146
27-Nov-25,56.99,57.30,56.58,57.22,190394
26-Nov-25,55.00,56.90,54.08,56.59,2358181
25-Nov-25,55.10,55.10,52.00,54.57,5608815
24-Nov-25,51.67,55.55,51.67,55.47,10521826
21-Nov-25,50.80,53.00,50.22,51.66,5475376
19-Nov-25,55.90,56.22,52.94,55.20,4051728
18-Nov-25,56.00,57.76,55.36,55.90,4913927
17-Nov-25,60.51,60.51,55.10,56.00,4527941
14-Nov-25,57.29,61.81,56.88,60.51,6825659

*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