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
03/10/2024	-0,03%	-0,01	35,64	35,80	35,48	36,46	610K	238
02/10/2024	-0,75%	-0,27	35,65	36,49	35,15	36,80	3M	240
01/10/2024	-7,14%	-2,76	35,92	39,00	35,10	39,06	10M	814
30/09/2024	-7,22%	-3,01	38,68	40,68	38,68	40,68	2M	331
27/09/2024	6,03%	2,37	41,69	39,92	39,14	41,82	2M	482
26/09/2024	7,96%	2,90	39,32	37,22	37,00	39,56	7M	416
25/09/2024	-2,59%	-0,97	36,42	37,57	36,42	38,02	3M	451

24/09/2024	-0,95%	-0,36	37,39	37,74	35,85	37,74	8M	467
23/09/2024	-3,08%	-1,20	37,75	38,94	37,40	38,94	3M	661
20/09/2024	6,42%	2,35	38,95	36,37	36,37	38,95	4M	166
19/09/2024	2,92%	1,04	36,60	37,01	36,30	37,91	5M	393
18/09/2024	-0,28%	-0,10	35,56	35,94	35,13	36,66	3M	115
17/09/2024	0,48%	0,17	35,66	36,29	35,49	36,91	2M	168
16/09/2024	-5,49%	-2,06	35,49	35,60	34,40	35,95	2M	245
13/09/2024	1,13%	0,42	37,55	36,63	36,18	37,55	1M	139
12/09/2024	4,01%	1,43	37,13	36,00	35,36	37,20	1M	214
11/09/2024	-0,14%	-0,05	35,70	35,00	33,88	35,86	4M	414
10/09/2024	3,44%	1,19	35,75	34,98	33,73	35,99	889K	121
09/09/2024	4,85%	1,60	34,56	33,31	33,31	35,22	5M	214
06/09/2024	-7,31%	-2,60	32,96	35,68	32,76	36,54	2M	280
05/09/2024	-3,24%	-1,19	35,56	36,39	35,31	37,26	3M	234
04/09/2024	-3,47%	-1,32	36,75	38,07	36,36	38,07	5M	325
03/09/2024	-7,93%	-3,28	38,07	41,17	37,99	41,17	3M	350
02/09/2024	-0,48%	-0,20	41,35	41,05	41,05	41,80	183K	106
30/08/2024	-1,82%	-0,77	41,55	42,85	40,65	43,18	1M	206
29/08/2024	-1,01%	-0,43	42,32	43,61	42,22	44,40	3M	247
28/08/2024	-2,17%	-0,95	42,75	43,40	41,70	43,54	2M	165
27/08/2024	-2,95%	-1,33	43,70	44,80	42,90	44,80	3M	238
26/08/2024	-3,08%	-1,43	45,03	46,36	44,54	46,47	3M	160
23/08/2024	3,91%	1,75	46,46	45,04	44,47	46,49	7M	320
22/08/2024	-2,17%	-0,99	44,71	45,20	44,23	45,96	3M	271
21/08/2024	5,59%	2,42	45,70	43,24	42,83	45,70	3M	162
20/08/2024	-1,64%	-0,72	43,28	45,45	42,04	45,74	4M	340
19/08/2024	-2,42%	-1,09	44,00	44,78	43,37	45,16	3M	319
16/08/2024	3,85%	1,67	45,09	43,42	43,00	45,09	2M	182
15/08/2024	1,02%	0,44	43,42	43,41	43,20	44,81	2M	1.133
14/08/2024	-0,53%	-0,23	42,98	43,90	42,00	44,32	2M	209
13/08/2024	1,77%	0,75	43,21	42,89	42,28	44,05	3M	218
12/08/2024	0,33%	0,14	42,46	42,69	41,40	43,23	6M	259
09/08/2024	-2,04%	-0,88	42,32	42,51	41,93	43,84	5M	352
08/08/2024	6,93%	2,80	43,20	41,68	41,18	43,45	6M	246
07/08/2024	-7,32%	-3,19	40,40	44,30	39,91	44,61	8M	393
06/08/2024	0,90%	0,39	43,59	43,72	41,91	44,47	5M	264
05/08/2024	-7,10%	-3,30	43,20	39,20	37,34	45,21	19M	719
02/08/2024	-3,12%	-1,50	46,50	48,79	45,78	50,01	7M	378
01/08/2024	-6,41%	-3,29	48,00	51,82	47,61	51,88	5M	253
31/07/2024	0,90%	0,46	51,29	51,45	50,99	52,83	3M	175
30/07/2024	-4,78%	-2,55	50,83	53,15	50,25	53,95	4M	329
29/07/2024	-3,07%	-1,69	53,38	57,21	52,88	57,51	5M	353
26/07/2024	4,90%	2,57	55,07	54,41	53,73	56,16	6M	206
25/07/2024	-4,56%	-2,51	52,50	55,17	51,41	55,17	7M	257
24/07/2024	-5,35%	-3,11	55,01	58,18	55,01	59,66	7M	232
23/07/2024	-1,92%	-1,14	58,12	58,98	57,73	60,55	6M	249
22/07/2024	1,82%	1,06	59,26	58,44	56,42	59,30	6M	212
19/07/2024	9,81%	5,20	58,20	53,11	51,99	58,24	11M	307
18/07/2024	-3,57%	-1,96	53,00	55,40	51,55	56,21	11M	279
17/07/2024	0,27%	0,15	54,96	54,86	53,12	55,94	6M	209
16/07/2024	4,38%	2,30	54,81	53,28	50,82	54,81	7M	270
15/07/2024	10,22%	4,87	52,51	50,21	49,91	53,90	8M	439
12/07/2024	2,30%	1,07	47,64	47,05	46,87	48,42	5M	138
11/07/2024	-2,33%	-1,11	46,57	48,10	46,57	49,21	3M	162
10/07/2024	0,17%	0,08	47,68	48,10	46,50	48,14	3M	161
09/07/2024	-1,53%	-0,74	47,60	48,75	47,36	48,88	3M	144
08/07/2024	-1,35%	-0,66	48,34	49,53	47,86	49,76	5M	192
05/07/2024	0,66%	0,32	49,00	47,20	46,22	49,18	5M	281
04/07/2024	-2,27%	-1,13	48,68	49,81	47,64	49,81	2M	136
03/07/2024	-3,38%	-1,74	49,81	50,20	49,79	50,68	4M	172
02/07/2024	-2,99%	-1,59	51,55	52,76	51,55	53,10	8M	211
01/07/2024	5,88%	2,95	53,14	50,87	50,19	53,27	7M	5.093
28/06/2024	1,74%	0,86	50,19	49,44	48,95	50,19	8M	1.013
27/06/2024	3,85%	1,83	49,33	47,98	47,91	49,68	3M	144
26/06/2024	-2,16%	-1,05	47,50	48,55	46,91	49,19	4M	203
25/06/2024	6,42%	2,93	48,55	47,04	46,21	48,57	1M	191
24/06/2024	-6,61%	-3,23	45,62	47,41	44,88	47,61	4M	294
21/06/2024	-4,48%	-2,29	48,85	50,08	48,05	50,08	3M	238
20/06/2024	-2,11%	-1,10	51,14	52,24	49,79	52,24	5M	258
19/06/2024	0,48%	0,25	52,24	51,00	51,00	52,30	426K	115
18/06/2024	-1,91%	-1,01	51,99	52,50	50,87	52,50	1M	126
17/06/2024	1,92%	1,00	53,00	52,00	50,75	53,80	2M	170
14/06/2024	-2,75%	-1,47	52,00	53,47	50,94	53,52	1M	111
13/06/2024	-2,64%	-1,45	53,47	56,01	52,35	56,01	3M	227
12/06/2024	4,25%	2,24	54,92	53,78	53,78	56,70	6M	310
11/06/2024	-2,82%	-1,53	52,68	51,83	50,35	52,68	6M	285
10/06/2024	3,12%	1,64	54,21	52,52	51,86	54,30	2M	172
07/06/2024	-3,43%	-1,87	52,57	54,52	52,08	55,54	4M	9.887
06/06/2024	1,93%	1,03	54,44	53,48	52,62	55,40	8M	7.285
05/06/2024	3,19%	1,65	53,41	51,76	51,19	53,44	5M	284
04/06/2024	7,32%	3,53	51,76	48,23	48,23	52,30	4M	327
03/06/2024	2,40%	1,13	48,23	48,39	47,30	50,14	2M	200
31/05/2024	-4,37%	-2,15	47,10	49,90	46,00	50,00	5M	260
29/05/2024	-3,05%	-1,55	49,25	49,78	48,60	50,07	4M	158
28/05/2024	0,00%	0,00	50,80	48,75	47,66	50,95	4M	223
27/05/2024	6,72%	3,20	50,80	47,70	47,70	52,26	775K	271
24/05/2024	5,78%	2,60	47,60	45,84	45,34	49,12	4M	294
23/05/2024	-4,26%	-2,00	45,00	48,26	45,00	48,36	2M	188
22/05/2024	2,17%	1,00	47,00	46,48	45,56	49,10	3M	242
21/05/2024	-0,37%	-0,17	46,00	47,20	45,08	47,51	4M	322
20/05/2024	10,85%	4,52	46,17	42,75	41,85	46,28	3M	259
17/05/2024	0,39%	0,16	41,65	41,70	40,93	42,99	2M	218
16/05/2024	-7,76%	-3,49	41,49	45,25	41,00	45,25	4M	300
15/05/2024	6,51%	2,75	44,98	43,02	42,90	45,22	2M	213
14/05/2024	2,00%	0,83	42,23	41,29	39,81	42,37	2M	445
13/05/2024	-0,26%	-0,11	41,40	42,30	40,77	42,32	2M	165
10/05/2024	-5,42%	-2,38	41,51	43,89	41,46	44,15	2M	234
09/05/2024	1,50%	0,65	43,89	43,00	42,60	44,13	1M	1.678
08/05/2024	-1,99%	-0,88	43,24	43,05	42,23	43,58	666K	154
07/05/2024	-3,90%	-1,79	44,12	46,25	43,58	46,58	1M	193
06/05/2024	1,01%	0,46	45,91	46,15	45,69	47,79	4M	1.428
03/05/2024	-5,11%	-2,45	45,45	46,90	43,98	47,10	7M	352
02/05/2024	11,71%	5,02	47,90	44,68	43,31	47,90	6M	244
30/04/2024	-3,36%	-1,49	42,88	44,29	42,16	44,52	3M	249
29/04/2024	-8,14%	-3,93	44,37	47,68	44,28	47,68	2M	292
26/04/2024	4,30%	1,99	48,30	45,89	44,93	48,30	1M	206
25/04/2024	-0,43%	-0,20	46,31	45,56	44,38	46,58	3M	122
24/04/2024	-4,58%	-2,23	46,51	49,42	46,16	49,42	2M	142
23/04/2024	3,95%	1,85	48,74	47,22	46,21	49,15	2M	150
22/04/2024	5,13%	2,29	46,89	45,15	44,75	47,22	6M	260
19/04/2024	-2,56%	-1,17	44,60	47,29	43,76	47,56	4M	242
18/04/2024	3,23%	1,43	45,77	45,49	44,92	47,90	8M	313
17/04/2024	-4,21%	-1,95	44,34	46,10	43,50	46,96	2M	232
16/04/2024	-0,45%	-0,21	46,29	46,38	43,49	46,82	7M	370
15/04/2024	-7,88%	-3,98	46,50	50,70	46,50	51,66	3M	268
12/04/2024	-5,70%	-3,05	50,48	53,58	50,20	53,58	2M	157
11/04/2024	4,43%	2,27	53,53	51,25	50,46	53,53	2M	181
10/04/2024	5,17%	2,52	51,26	48,21	47,50	51,26	4M	569
09/04/2024	-5,47%	-2,82	48,74	51,14	48,50	51,14	3M	251
08/04/2024	3,08%	1,54	51,56	51,30	50,45	52,68	2M	277
05/04/2024	-1,84%	-0,94	50,02	49,31	48,80	51,10	2M	145
04/04/2024	-0,66%	-0,34	50,96	52,22	50,40	52,50	2M	267
03/04/2024	3,85%	1,90	51,30	49,97	49,50	51,87	1M	158
02/04/2024	-3,52%	-1,80	49,40	49,99	47,78	50,14	2M	207
01/04/2024	-3,27%	-1,73	51,20	52,95	50,49	54,30	2M	211
28/03/2024	3,68%	1,88	52,93	51,81	51,63	53,60	5M	196
27/03/2024	-	-	51,05	54,12	50,92	55,29	6M	259

Date,Open,High,Low,Close,Volume
03-Oct-24,35.80,36.46,35.48,35.64,609675
02-Oct-24,36.49,36.80,35.15,35.65,3119792
01-Oct-24,39.00,39.06,35.10,35.92,10162338
30-Sep-24,40.68,40.68,38.68,38.68,2403850
27-Sep-24,39.92,41.82,39.14,41.69,2086373
26-Sep-24,37.22,39.56,37.00,39.32,7076289
25-Sep-24,37.57,38.02,36.42,36.42,3015252
24-Sep-24,37.74,37.74,35.85,37.39,7564344
23-Sep-24,38.94,38.94,37.40,37.75,3416903
20-Sep-24,36.37,38.95,36.37,38.95,3694708
19-Sep-24,37.01,37.91,36.30,36.60,5006997
18-Sep-24,35.94,36.66,35.13,35.56,2900213
17-Sep-24,36.29,36.91,35.49,35.66,2351883
16-Sep-24,35.60,35.95,34.40,35.49,2064555
13-Sep-24,36.63,37.55,36.18,37.55,1141732
12-Sep-24,36.00,37.20,35.36,37.13,1269077
11-Sep-24,35.00,35.86,33.88,35.70,3814774
10-Sep-24,34.98,35.99,33.73,35.75,888725
09-Sep-24,33.31,35.22,33.31,34.56,5086830
06-Sep-24,35.68,36.54,32.76,32.96,2317921
05-Sep-24,36.39,37.26,35.31,35.56,3287466
04-Sep-24,38.07,38.07,36.36,36.75,4638334
03-Sep-24,41.17,41.17,37.99,38.07,2704103
02-Sep-24,41.05,41.80,41.05,41.35,182944
30-Aug-24,42.85,43.18,40.65,41.55,1485395
29-Aug-24,43.61,44.40,42.22,42.32,3086462
28-Aug-24,43.40,43.54,41.70,42.75,1686051
27-Aug-24,44.80,44.80,42.90,43.70,3250347
26-Aug-24,46.36,46.47,44.54,45.03,3079119
23-Aug-24,45.04,46.49,44.47,46.46,6858027
22-Aug-24,45.20,45.96,44.23,44.71,3399044
21-Aug-24,43.24,45.70,42.83,45.70,3455978
20-Aug-24,45.45,45.74,42.04,43.28,4099004
19-Aug-24,44.78,45.16,43.37,44.00,2525058
16-Aug-24,43.42,45.09,43.00,45.09,1794989
15-Aug-24,43.41,44.81,43.20,43.42,1827270
14-Aug-24,43.90,44.32,42.00,42.98,2456885
13-Aug-24,42.89,44.05,42.28,43.21,2944825
12-Aug-24,42.69,43.23,41.40,42.46,5856406
09-Aug-24,42.51,43.84,41.93,42.32,5247774
08-Aug-24,41.68,43.45,41.18,43.20,5932212
07-Aug-24,44.30,44.61,39.91,40.40,8004906
06-Aug-24,43.72,44.47,41.91,43.59,5100885
05-Aug-24,39.20,45.21,37.34,43.20,18929375
02-Aug-24,48.79,50.01,45.78,46.50,6917197
01-Aug-24,51.82,51.88,47.61,48.00,5054402
31-Jul-24,51.45,52.83,50.99,51.29,3078508
30-Jul-24,53.15,53.95,50.25,50.83,4452892
29-Jul-24,57.21,57.51,52.88,53.38,5192785
26-Jul-24,54.41,56.16,53.73,55.07,6148169
25-Jul-24,55.17,55.17,51.41,52.50,6646218
24-Jul-24,58.18,59.66,55.01,55.01,6593205
23-Jul-24,58.98,60.55,57.73,58.12,6268101
22-Jul-24,58.44,59.30,56.42,59.26,6471917
19-Jul-24,53.11,58.24,51.99,58.20,11189044
18-Jul-24,55.40,56.21,51.55,53.00,10735214
17-Jul-24,54.86,55.94,53.12,54.96,6050387
16-Jul-24,53.28,54.81,50.82,54.81,6591352
15-Jul-24,50.21,53.90,49.91,52.51,7872279
12-Jul-24,47.05,48.42,46.87,47.64,4680546
11-Jul-24,48.10,49.21,46.57,46.57,2516346
10-Jul-24,48.10,48.14,46.50,47.68,3028829
09-Jul-24,48.75,48.88,47.36,47.60,3175624
08-Jul-24,49.53,49.76,47.86,48.34,4961837
05-Jul-24,47.20,49.18,46.22,49.00,4697419
04-Jul-24,49.81,49.81,47.64,48.68,1566563
03-Jul-24,50.20,50.68,49.79,49.81,4086393
02-Jul-24,52.76,53.10,51.55,51.55,7784108
01-Jul-24,50.87,53.27,50.19,53.14,7333491
28-Jun-24,49.44,50.19,48.95,50.19,8305637
27-Jun-24,47.98,49.68,47.91,49.33,2610198
26-Jun-24,48.55,49.19,46.91,47.50,3689351
25-Jun-24,47.04,48.57,46.21,48.55,1294925
24-Jun-24,47.41,47.61,44.88,45.62,3871220
21-Jun-24,50.08,50.08,48.05,48.85,3418090
20-Jun-24,52.24,52.24,49.79,51.14,5142121
19-Jun-24,51.00,52.30,51.00,52.24,426010
18-Jun-24,52.50,52.50,50.87,51.99,1174651
17-Jun-24,52.00,53.80,50.75,53.00,1580379
14-Jun-24,53.47,53.52,50.94,52.00,1195237
13-Jun-24,56.01,56.01,52.35,53.47,2561524
12-Jun-24,53.78,56.70,53.78,54.92,5614386
11-Jun-24,51.83,52.68,50.35,52.68,5887430
10-Jun-24,52.52,54.30,51.86,54.21,1859346
07-Jun-24,54.52,55.54,52.08,52.57,4373262
06-Jun-24,53.48,55.40,52.62,54.44,7632758
05-Jun-24,51.76,53.44,51.19,53.41,5299211
04-Jun-24,48.23,52.30,48.23,51.76,3745314
03-Jun-24,48.39,50.14,47.30,48.23,2032513
31-May-24,49.90,50.00,46.00,47.10,4557180
29-May-24,49.78,50.07,48.60,49.25,3927894
28-May-24,48.75,50.95,47.66,50.80,4234078
27-May-24,47.70,52.26,47.70,50.80,774643
24-May-24,45.84,49.12,45.34,47.60,4466211
23-May-24,48.26,48.36,45.00,45.00,2250288
22-May-24,46.48,49.10,45.56,47.00,2830733
21-May-24,47.20,47.51,45.08,46.00,3983150
20-May-24,42.75,46.28,41.85,46.17,2635624
17-May-24,41.70,42.99,40.93,41.65,2461904
16-May-24,45.25,45.25,41.00,41.49,4000471
15-May-24,43.02,45.22,42.90,44.98,2255988
14-May-24,41.29,42.37,39.81,42.23,1608618
13-May-24,42.30,42.32,40.77,41.40,2413233
10-May-24,43.89,44.15,41.46,41.51,1991858
09-May-24,43.00,44.13,42.60,43.89,1036120
08-May-24,43.05,43.58,42.23,43.24,665784
07-May-24,46.25,46.58,43.58,44.12,1309877
06-May-24,46.15,47.79,45.69,45.91,4495210
03-May-24,46.90,47.10,43.98,45.45,7366920
02-May-24,44.68,47.90,43.31,47.90,5517866
30-Apr-24,44.29,44.52,42.16,42.88,2567924
29-Apr-24,47.68,47.68,44.28,44.37,2082436
26-Apr-24,45.89,48.30,44.93,48.30,1402230
25-Apr-24,45.56,46.58,44.38,46.31,3121715
24-Apr-24,49.42,49.42,46.16,46.51,1549117
23-Apr-24,47.22,49.15,46.21,48.74,2325075
22-Apr-24,45.15,47.22,44.75,46.89,6159500
19-Apr-24,47.29,47.56,43.76,44.60,3671901
18-Apr-24,45.49,47.90,44.92,45.77,7954491
17-Apr-24,46.10,46.96,43.50,44.34,2424691
16-Apr-24,46.38,46.82,43.49,46.29,6964772
15-Apr-24,50.70,51.66,46.50,46.50,3102171
12-Apr-24,53.58,53.58,50.20,50.48,1802078
11-Apr-24,51.25,53.53,50.46,53.53,1524890
10-Apr-24,48.21,51.26,47.50,51.26,3602865
09-Apr-24,51.14,51.14,48.50,48.74,2570107
08-Apr-24,51.30,52.68,50.45,51.56,1920024
05-Apr-24,49.31,51.10,48.80,50.02,1984526
04-Apr-24,52.22,52.50,50.40,50.96,2246922
03-Apr-24,49.97,51.87,49.50,51.30,1015816
02-Apr-24,49.99,50.14,47.78,49.40,1891754
01-Apr-24,52.95,54.30,50.49,51.20,1969241
28-Mar-24,51.81,53.60,51.63,52.93,5243895
27-Mar-24,54.12,55.29,50.92,51.05,6082361

*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