Cotação atual, histórico e gráfico do papel: C2OL34

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 C2OL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	1,33%	0,78	59,34	58,56	56,81	60,06	42K	64
01/04/2025	2,95%	1,68	58,56	56,49	56,49	59,04	68K	545
31/03/2025	-6,14%	-3,72	56,88	61,21	56,40	61,21	37K	41
28/03/2025	-6,75%	-4,39	60,60	60,00	55,58	62,40	45K	175
27/03/2025	3,09%	1,95	64,99	63,87	63,87	66,00	68K	46
26/03/2025	1,68%	1,04	63,04	63,70	63,03	66,00	75K	40
25/03/2025	-1,13%	-0,71	62,00	62,71	61,98	62,84	87K	74

24/03/2025	2,67%	1,63	62,71	62,58	61,44	62,71	87K	48
21/03/2025	0,63%	0,38	61,08	61,37	60,70	63,84	57K	28
20/03/2025	0,56%	0,34	60,70	60,99	60,15	61,37	238K	39
19/03/2025	-1,08%	-0,66	60,36	60,49	60,19	61,32	137K	42
18/03/2025	-1,26%	-0,78	61,02	62,71	59,90	62,71	7K	16
17/03/2025	0,10%	0,06	61,80	61,80	61,80	61,80	865	3
14/03/2025	5,09%	2,99	61,74	60,18	60,12	61,86	42K	613
13/03/2025	-4,94%	-3,05	58,75	61,80	58,75	61,80	19K	13
12/03/2025	3,50%	2,09	61,80	60,62	60,62	61,80	22K	10
11/03/2025	-0,88%	-0,53	59,71	58,90	58,02	60,18	95K	30
10/03/2025	-0,99%	-0,60	60,24	59,53	58,74	60,24	3K	5
07/03/2025	0,80%	0,48	60,84	58,15	56,70	62,00	50K	83
06/03/2025	-0,72%	-0,44	60,36	60,80	58,15	63,88	673K	1.806
05/03/2025	-0,90%	-0,55	60,80	61,35	60,80	61,35	21K	8
28/02/2025	0,90%	0,55	61,35	60,80	60,80	61,71	798	7
27/02/2025	-3,86%	-2,44	60,80	64,00	60,72	64,02	5K	13
26/02/2025	1,05%	0,66	63,24	63,00	62,20	63,54	205K	15
25/02/2025	0,16%	0,10	62,58	62,17	62,16	66,05	7K	20
24/02/2025	2,12%	1,30	62,48	61,68	61,18	62,48	106K	8
21/02/2025	-1,32%	-0,82	61,18	60,76	60,76	62,04	2K	9
20/02/2025	5,26%	3,10	62,00	62,34	60,55	62,67	21K	9
19/02/2025	1,29%	0,75	58,90	58,15	58,15	58,90	11K	34
18/02/2025	-0,87%	-0,51	58,15	58,63	58,08	58,64	15K	16
17/02/2025	0,03%	0,02	58,66	58,71	57,41	58,77	5K	8
14/02/2025	0,55%	0,32	58,64	58,39	58,32	58,64	2K	4
13/02/2025	1,64%	0,94	58,32	57,38	55,98	58,32	6K	13
12/02/2025	-0,28%	-0,16	57,38	57,87	57,38	57,87	34K	25
11/02/2025	-0,05%	-0,03	57,54	57,63	57,52	57,92	2K	8
10/02/2025	0,16%	0,09	57,57	56,10	56,04	57,57	9K	8
07/02/2025	0,75%	0,43	57,48	57,63	56,94	57,63	13K	18
06/02/2025	0,60%	0,34	57,05	57,28	56,80	57,90	369K	9
05/02/2025	0,05%	0,03	56,71	56,70	56,64	57,12	156K	9
04/02/2025	-0,49%	-0,28	56,68	56,97	56,60	56,97	17K	6
03/02/2025	-1,66%	-0,96	56,96	58,07	56,65	58,07	1K	6
31/01/2025	-1,03%	-0,60	57,92	58,87	56,58	58,87	13K	11
30/01/2025	-0,63%	-0,37	58,52	60,12	58,05	60,12	5K	22
29/01/2025	5,46%	3,05	58,89	55,84	55,84	58,89	10K	6
28/01/2025	3,31%	1,79	55,84	54,50	54,50	57,60	5K	15
27/01/2025	3,17%	1,66	54,05	52,12	51,30	54,48	74K	25
24/01/2025	4,01%	2,02	52,39	50,52	50,52	52,50	3K	14
23/01/2025	3,51%	1,71	50,37	49,85	49,37	50,37	4K	8
22/01/2025	0,72%	0,35	48,66	48,76	48,42	48,80	6K	10
21/01/2025	-1,61%	-0,79	48,31	49,40	48,25	49,40	42K	13
20/01/2025	0,72%	0,35	49,10	48,25	48,25	49,18	23K	10
17/01/2025	1,25%	0,60	48,75	48,25	48,25	49,60	4K	12
16/01/2025	-1,51%	-0,74	48,15	48,37	48,15	48,60	12K	12
15/01/2025	-0,27%	-0,13	48,89	49,03	48,40	49,90	4K	6
14/01/2025	-0,06%	-0,03	49,02	49,48	49,02	49,48	50K	3
13/01/2025	-0,30%	-0,15	49,05	49,50	49,05	49,95	12K	11
10/01/2025	-0,67%	-0,33	49,20	49,80	49,20	49,95	209K	23
09/01/2025	-0,14%	-0,07	49,53	49,60	49,53	49,60	495	4
08/01/2025	-0,80%	-0,40	49,60	49,05	49,05	50,45	3K	7
07/01/2025	1,11%	0,55	50,00	49,45	49,45	50,00	648	5
06/01/2025	-1,42%	-0,71	49,45	50,67	49,05	50,67	7K	18
03/01/2025	0,97%	0,48	50,16	49,06	49,05	50,16	11K	21
02/01/2025	-0,04%	-0,02	49,68	52,70	49,50	52,70	2K	9
30/12/2024	-5,69%	-3,00	49,70	49,00	48,50	49,70	15K	18
27/12/2024	3,43%	1,75	52,70	49,80	49,80	52,70	152	3
26/12/2024	2,33%	1,16	50,95	48,80	48,80	51,30	6K	12
23/12/2024	0,79%	0,39	49,79	50,50	49,36	50,50	2K	30
20/12/2024	0,41%	0,20	49,40	48,74	47,60	49,40	25K	16
19/12/2024	-1,76%	-0,88	49,20	51,35	49,10	51,35	3K	10
18/12/2024	0,08%	0,04	50,08	48,74	48,74	50,35	21K	25
17/12/2024	-0,52%	-0,26	50,04	49,50	49,50	50,70	7K	13
16/12/2024	0,40%	0,20	50,30	50,30	50,05	50,40	4K	11
13/12/2024	0,06%	0,03	50,10	49,70	49,70	50,26	7K	11
12/12/2024	-0,46%	-0,23	50,07	50,81	49,17	51,25	22K	14
11/12/2024	1,37%	0,68	50,30	49,62	49,35	50,35	14K	12
10/12/2024	-0,36%	-0,18	49,62	50,25	49,62	50,35	4K	24
09/12/2024	0,34%	0,17	49,80	49,63	49,63	50,20	9K	20
06/12/2024	0,06%	0,03	49,63	50,20	49,47	50,30	9K	21
05/12/2024	1,33%	0,65	49,60	48,95	48,95	49,60	8K	12
04/12/2024	-1,47%	-0,73	48,95	48,41	48,41	50,65	8K	18
03/12/2024	-0,42%	-0,21	49,68	50,39	49,43	50,80	28K	27
02/12/2024	3,04%	1,47	49,89	48,50	48,50	50,75	28K	25
29/11/2024	-0,57%	-0,28	48,42	51,05	48,42	51,05	17K	10
28/11/2024	-0,71%	-0,35	48,70	49,65	48,70	49,70	8K	13
27/11/2024	2,72%	1,30	49,05	48,32	47,75	49,05	6K	10
26/11/2024	-0,93%	-0,45	47,75	48,21	47,55	48,21	144K	22
25/11/2024	0,82%	0,39	48,20	47,99	47,67	48,93	23K	13
22/11/2024	0,40%	0,19	47,81	47,32	47,32	48,50	15K	17
21/11/2024	-0,27%	-0,13	47,62	47,80	47,62	49,75	15K	18
19/11/2024	1,38%	0,65	47,75	47,12	47,00	47,75	1K	10
18/11/2024	3,65%	1,66	47,10	45,44	45,30	47,10	21K	20
14/11/2024	0,64%	0,29	45,44	45,85	45,15	45,85	14K	11
13/11/2024	0,56%	0,25	45,15	46,20	44,70	46,20	28K	32
12/11/2024	-3,04%	-1,41	44,90	46,01	44,90	46,65	26K	39
11/11/2024	-0,94%	-0,44	46,31	46,75	44,70	47,00	54K	42
08/11/2024	-0,49%	-0,23	46,75	47,15	46,71	47,49	36K	16
07/11/2024	2,13%	0,98	46,98	46,00	44,87	47,15	8K	16
06/11/2024	-0,54%	-0,25	46,00	47,15	45,60	47,15	12K	12
05/11/2024	0,98%	0,45	46,25	46,45	45,90	46,90	15K	10
04/11/2024	-1,51%	-0,70	45,80	47,65	45,55	47,70	89K	24
01/11/2024	0,74%	0,34	46,50	46,16	46,16	48,15	880K	1.263
31/10/2024	-0,94%	-0,44	46,16	46,55	46,16	46,65	23K	9
30/10/2024	4,37%	1,95	46,60	45,24	45,24	46,60	3K	7
29/10/2024	-1,13%	-0,51	44,65	45,62	44,60	45,62	6K	20
28/10/2024	0,11%	0,05	45,16	45,76	44,60	45,76	3K	13
25/10/2024	-0,11%	-0,05	45,11	47,50	44,90	47,50	28K	12
24/10/2024	-3,13%	-1,46	45,16	44,69	44,69	45,28	10K	16
23/10/2024	0,04%	0,02	46,62	47,70	44,40	47,70	63K	46
22/10/2024	-2,10%	-1,00	46,60	46,65	46,60	47,22	7K	8
21/10/2024	0,63%	0,30	47,60	49,66	47,00	49,66	18K	20
18/10/2024	3,28%	1,50	47,30	45,80	45,80	47,30	98K	52
17/10/2024	0,62%	0,28	45,80	45,93	45,60	45,93	28K	11
16/10/2024	0,49%	0,22	45,52	45,55	45,40	45,85	12K	10
15/10/2024	-0,64%	-0,29	45,30	46,00	45,30	46,00	16K	21
14/10/2024	0,42%	0,19	45,59	45,40	45,25	45,89	3K	11
11/10/2024	1,79%	0,80	45,40	44,72	44,72	45,84	55K	28
10/10/2024	0,45%	0,20	44,60	44,76	43,90	44,96	70K	20
09/10/2024	2,30%	1,00	44,40	43,60	43,27	44,40	32K	32
08/10/2024	1,85%	0,79	43,40	45,20	42,35	45,20	20K	29
07/10/2024	-0,91%	-0,39	42,61	42,99	42,50	43,72	19K	33
04/10/2024	0,75%	0,32	43,00	43,08	42,84	43,10	2K	12
03/10/2024	0,66%	0,28	42,68	43,20	42,36	43,20	4K	15
02/10/2024	-0,84%	-0,36	42,40	43,19	42,24	43,19	18K	29
01/10/2024	-1,25%	-0,54	42,76	42,92	42,30	42,92	101K	721
30/09/2024	-0,53%	-0,23	43,30	43,61	43,10	43,61	2K	7
27/09/2024	-1,02%	-0,45	43,53	44,00	43,48	44,15	32K	21
26/09/2024	-2,46%	-1,11	43,98	44,48	43,25	44,48	27K	59
25/09/2024	-1,29%	-0,59	45,09	45,75	44,52	45,75	45K	23
24/09/2024	0,97%	0,44	45,68	45,68	45,16	45,68	7K	9
23/09/2024	1,69%	0,75	45,24	45,40	44,00	45,43	88K	35
20/09/2024	1,64%	0,72	44,49	43,77	43,65	44,68	37K	32
19/09/2024	0,48%	0,21	43,77	44,16	43,29	44,16	186K	45
18/09/2024	0,58%	0,25	43,56	44,23	43,15	44,56	33K	51
17/09/2024	-	-	43,31	44,24	43,31	44,24	32K	39

Date,Open,High,Low,Close,Volume
02-Apr-25,58.56,60.06,56.81,59.34,42057
01-Apr-25,56.49,59.04,56.49,58.56,68196
31-Mar-25,61.21,61.21,56.40,56.88,37214
28-Mar-25,60.00,62.40,55.58,60.60,45165
27-Mar-25,63.87,66.00,63.87,64.99,68497
26-Mar-25,63.70,66.00,63.03,63.04,75078
25-Mar-25,62.71,62.84,61.98,62.00,86810
24-Mar-25,62.58,62.71,61.44,62.71,86745
21-Mar-25,61.37,63.84,60.70,61.08,56634
20-Mar-25,60.99,61.37,60.15,60.70,237928
19-Mar-25,60.49,61.32,60.19,60.36,137194
18-Mar-25,62.71,62.71,59.90,61.02,6568
17-Mar-25,61.80,61.80,61.80,61.80,865
14-Mar-25,60.18,61.86,60.12,61.74,42189
13-Mar-25,61.80,61.80,58.75,58.75,18867
12-Mar-25,60.62,61.80,60.62,61.80,22364
11-Mar-25,58.90,60.18,58.02,59.71,94982
10-Mar-25,59.53,60.24,58.74,60.24,2510
07-Mar-25,58.15,62.00,56.70,60.84,50183
06-Mar-25,60.80,63.88,58.15,60.36,673089
05-Mar-25,61.35,61.35,60.80,60.80,21093
28-Feb-25,60.80,61.71,60.80,61.35,798
27-Feb-25,64.00,64.02,60.72,60.80,4701
26-Feb-25,63.00,63.54,62.20,63.24,204972
25-Feb-25,62.17,66.05,62.16,62.58,7335
24-Feb-25,61.68,62.48,61.18,62.48,105548
21-Feb-25,60.76,62.04,60.76,61.18,2037
20-Feb-25,62.34,62.67,60.55,62.00,20906
19-Feb-25,58.15,58.90,58.15,58.90,10902
18-Feb-25,58.63,58.64,58.08,58.15,14514
17-Feb-25,58.71,58.77,57.41,58.66,5420
14-Feb-25,58.39,58.64,58.32,58.64,2164
13-Feb-25,57.38,58.32,55.98,58.32,5745
12-Feb-25,57.87,57.87,57.38,57.38,33596
11-Feb-25,57.63,57.92,57.52,57.54,1618
10-Feb-25,56.10,57.57,56.04,57.57,9183
07-Feb-25,57.63,57.63,56.94,57.48,13294
06-Feb-25,57.28,57.90,56.80,57.05,369378
05-Feb-25,56.70,57.12,56.64,56.71,155579
04-Feb-25,56.97,56.97,56.60,56.68,16915
03-Feb-25,58.07,58.07,56.65,56.96,1028
31-Jan-25,58.87,58.87,56.58,57.92,13171
30-Jan-25,60.12,60.12,58.05,58.52,4974
29-Jan-25,55.84,58.89,55.84,58.89,10380
28-Jan-25,54.50,57.60,54.50,55.84,5264
27-Jan-25,52.12,54.48,51.30,54.05,73670
24-Jan-25,50.52,52.50,50.52,52.39,3332
23-Jan-25,49.85,50.37,49.37,50.37,3783
22-Jan-25,48.76,48.80,48.42,48.66,6325
21-Jan-25,49.40,49.40,48.25,48.31,41710
20-Jan-25,48.25,49.18,48.25,49.10,23059
17-Jan-25,48.25,49.60,48.25,48.75,4065
16-Jan-25,48.37,48.60,48.15,48.15,11564
15-Jan-25,49.03,49.90,48.40,48.89,3982
14-Jan-25,49.48,49.48,49.02,49.02,49683
13-Jan-25,49.50,49.95,49.05,49.05,11686
10-Jan-25,49.80,49.95,49.20,49.20,209449
09-Jan-25,49.60,49.60,49.53,49.53,495
08-Jan-25,49.05,50.45,49.05,49.60,3433
07-Jan-25,49.45,50.00,49.45,50.00,648
06-Jan-25,50.67,50.67,49.05,49.45,7203
03-Jan-25,49.06,50.16,49.05,50.16,10736
02-Jan-25,52.70,52.70,49.50,49.68,2386
30-Dec-24,49.00,49.70,48.50,49.70,15325
27-Dec-24,49.80,52.70,49.80,52.70,152
26-Dec-24,48.80,51.30,48.80,50.95,5603
23-Dec-24,50.50,50.50,49.36,49.79,2343
20-Dec-24,48.74,49.40,47.60,49.40,24884
19-Dec-24,51.35,51.35,49.10,49.20,2876
18-Dec-24,48.74,50.35,48.74,50.08,21279
17-Dec-24,49.50,50.70,49.50,50.04,7163
16-Dec-24,50.30,50.40,50.05,50.30,4078
13-Dec-24,49.70,50.26,49.70,50.10,7018
12-Dec-24,50.81,51.25,49.17,50.07,21767
11-Dec-24,49.62,50.35,49.35,50.30,13786
10-Dec-24,50.25,50.35,49.62,49.62,3687
09-Dec-24,49.63,50.20,49.63,49.80,8831
06-Dec-24,50.20,50.30,49.47,49.63,9298
05-Dec-24,48.95,49.60,48.95,49.60,8337
04-Dec-24,48.41,50.65,48.41,48.95,8330
03-Dec-24,50.39,50.80,49.43,49.68,28308
02-Dec-24,48.50,50.75,48.50,49.89,27607
29-Nov-24,51.05,51.05,48.42,48.42,16899
28-Nov-24,49.65,49.70,48.70,48.70,7607
27-Nov-24,48.32,49.05,47.75,49.05,5851
26-Nov-24,48.21,48.21,47.55,47.75,144077
25-Nov-24,47.99,48.93,47.67,48.20,22879
22-Nov-24,47.32,48.50,47.32,47.81,14907
21-Nov-24,47.80,49.75,47.62,47.62,15439
19-Nov-24,47.12,47.75,47.00,47.75,1134
18-Nov-24,45.44,47.10,45.30,47.10,21309
14-Nov-24,45.85,45.85,45.15,45.44,13530
13-Nov-24,46.20,46.20,44.70,45.15,28121
12-Nov-24,46.01,46.65,44.90,44.90,25599
11-Nov-24,46.75,47.00,44.70,46.31,53839
08-Nov-24,47.15,47.49,46.71,46.75,36439
07-Nov-24,46.00,47.15,44.87,46.98,8004
06-Nov-24,47.15,47.15,45.60,46.00,11809
05-Nov-24,46.45,46.90,45.90,46.25,14625
04-Nov-24,47.65,47.70,45.55,45.80,89163
01-Nov-24,46.16,48.15,46.16,46.50,880004
31-Oct-24,46.55,46.65,46.16,46.16,23213
30-Oct-24,45.24,46.60,45.24,46.60,2551
29-Oct-24,45.62,45.62,44.60,44.65,6414
28-Oct-24,45.76,45.76,44.60,45.16,3134
25-Oct-24,47.50,47.50,44.90,45.11,28438
24-Oct-24,44.69,45.28,44.69,45.16,9870
23-Oct-24,47.70,47.70,44.40,46.62,63480
22-Oct-24,46.65,47.22,46.60,46.60,6715
21-Oct-24,49.66,49.66,47.00,47.60,18125
18-Oct-24,45.80,47.30,45.80,47.30,98139
17-Oct-24,45.93,45.93,45.60,45.80,27571
16-Oct-24,45.55,45.85,45.40,45.52,12197
15-Oct-24,46.00,46.00,45.30,45.30,15599
14-Oct-24,45.40,45.89,45.25,45.59,2914
11-Oct-24,44.72,45.84,44.72,45.40,55376
10-Oct-24,44.76,44.96,43.90,44.60,69558
09-Oct-24,43.60,44.40,43.27,44.40,32068
08-Oct-24,45.20,45.20,42.35,43.40,19576
07-Oct-24,42.99,43.72,42.50,42.61,18990
04-Oct-24,43.08,43.10,42.84,43.00,2491
03-Oct-24,43.20,43.20,42.36,42.68,4365
02-Oct-24,43.19,43.19,42.24,42.40,17869
01-Oct-24,42.92,42.92,42.30,42.76,101144
30-Sep-24,43.61,43.61,43.10,43.30,2036
27-Sep-24,44.00,44.15,43.48,43.53,31654
26-Sep-24,44.48,44.48,43.25,43.98,27080
25-Sep-24,45.75,45.75,44.52,45.09,45299
24-Sep-24,45.68,45.68,45.16,45.68,6777
23-Sep-24,45.40,45.43,44.00,45.24,87675
20-Sep-24,43.77,44.68,43.65,44.49,37406
19-Sep-24,44.16,44.16,43.29,43.77,186092
18-Sep-24,44.23,44.56,43.15,43.56,33250
17-Sep-24,44.24,44.24,43.31,43.31,32188

*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: C2OL34