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
20/04/2026	0,49%	0,45	92,88	92,61	91,08	92,88	3K	10
17/04/2026	-2,50%	-2,37	92,43	95,35	92,43	95,35	7K	14
16/04/2026	0,42%	0,40	94,80	95,35	94,80	95,35	2K	3
15/04/2026	-2,48%	-2,40	94,40	96,00	94,40	96,00	3K	9
14/04/2026	1,09%	1,04	96,80	96,00	96,00	97,70	5K	7
13/04/2026	2,01%	1,89	95,76	93,17	92,34	95,76	13K	5
10/04/2026	-0,67%	-0,63	93,87	94,50	93,18	94,60	13K	12

09/04/2026	-1,22%	-1,17	94,50	94,98	93,50	94,98	2K	4
08/04/2026	1,92%	1,80	95,67	93,87	93,87	96,39	20K	18
07/04/2026	0,48%	0,45	93,87	93,30	92,34	93,87	6K	10
06/04/2026	0,48%	0,45	93,42	93,16	88,88	94,77	67K	16
02/04/2026	-0,88%	-0,83	92,97	95,31	92,97	95,31	46K	13
01/04/2026	0,73%	0,68	93,80	93,70	92,30	95,30	78K	526
31/03/2026	-6,85%	-6,85	93,12	94,41	91,35	94,98	195K	263
30/03/2026	-3,69%	-3,83	99,97	102,31	99,97	102,31	5K	11
27/03/2026	12,41%	11,46	103,80	92,51	92,34	103,80	2K	3
26/03/2026	-2,01%	-1,89	92,34	94,23	92,34	94,23	5K	7
25/03/2026	0,77%	0,72	94,23	94,00	93,15	95,10	33K	14
24/03/2026	1,15%	1,06	93,51	92,88	92,88	94,39	287K	8
23/03/2026	1,82%	1,65	92,45	91,71	91,71	92,61	12K	4
20/03/2026	1,81%	1,61	90,80	89,20	89,20	91,26	15K	17
19/03/2026	0,00%	0,00	89,19	89,55	87,93	89,73	5K	10
18/03/2026	1,54%	1,35	89,19	87,84	87,84	89,46	26K	7
17/03/2026	-2,20%	-1,98	87,84	91,00	87,57	92,26	10K	21
16/03/2026	2,67%	2,34	89,82	87,48	87,48	89,85	17K	13
13/03/2026	0,93%	0,81	87,48	89,01	86,76	89,01	24K	8
12/03/2026	-2,53%	-2,25	86,67	87,00	85,23	87,48	59K	23
11/03/2026	-2,07%	-1,88	88,92	89,57	88,92	90,60	22K	18
10/03/2026	4,33%	3,77	90,80	88,74	88,74	90,80	12K	11
09/03/2026	1,15%	0,99	87,03	86,25	84,96	87,03	10K	11
06/03/2026	-0,21%	-0,18	86,04	87,09	85,86	87,75	13K	14
05/03/2026	-1,94%	-1,71	86,22	91,35	85,50	91,35	10K	26
04/03/2026	1,24%	1,08	87,93	84,10	84,10	90,40	34K	27
03/03/2026	0,63%	0,54	86,85	85,00	81,00	87,18	32K	35
02/03/2026	-1,65%	-1,45	86,31	86,00	85,41	89,46	303K	84
27/02/2026	-1,26%	-1,12	87,76	88,88	85,77	89,10	178K	241
26/02/2026	-7,13%	-6,82	88,88	94,00	88,11	97,41	58K	57
25/02/2026	-2,25%	-2,20	95,70	97,90	95,50	97,90	13K	22
24/02/2026	-6,49%	-6,80	97,90	108,70	94,00	108,70	55K	52
23/02/2026	1,65%	1,70	104,70	104,75	103,90	106,08	6K	8
20/02/2026	0,59%	0,60	103,00	102,67	101,90	103,02	13K	14
19/02/2026	0,99%	1,00	102,40	101,40	99,90	102,40	3K	5
18/02/2026	0,50%	0,50	101,40	103,00	100,93	103,00	3K	6
13/02/2026	1,65%	1,64	100,90	103,00	98,60	103,00	11K	7
12/02/2026	-3,82%	-3,94	99,26	102,50	98,70	102,50	106K	68
11/02/2026	-0,39%	-0,40	103,20	103,61	102,00	103,90	20K	9
10/02/2026	-1,05%	-1,10	103,60	100,97	100,97	104,40	14K	10
09/02/2026	2,80%	2,85	104,70	101,59	101,10	104,86	15K	30
06/02/2026	0,84%	0,85	101,85	98,98	94,00	102,20	84K	389
05/02/2026	-1,08%	-1,10	101,00	100,97	100,80	102,20	32K	21
04/02/2026	-4,41%	-4,71	102,10	110,20	101,09	110,20	60K	20
03/02/2026	-1,12%	-1,21	106,81	110,20	106,70	110,20	12K	15
02/02/2026	0,41%	0,44	108,02	108,00	100,10	109,34	130K	1.109
30/01/2026	-2,17%	-2,39	107,58	110,20	105,16	110,20	143K	179
29/01/2026	2,01%	2,17	109,97	109,34	107,03	109,97	239K	9
28/01/2026	-0,19%	-0,20	107,80	110,44	103,57	110,44	63K	18
27/01/2026	-2,11%	-2,33	108,00	110,34	106,37	113,08	49K	24
26/01/2026	2,06%	2,23	110,33	109,00	108,10	115,20	33K	15
23/01/2026	4,05%	4,21	108,10	102,70	102,70	108,29	17K	16
22/01/2026	-1,06%	-1,11	103,89	105,01	103,89	105,82	11K	16
21/01/2026	0,38%	0,40	105,00	104,60	104,60	107,00	21K	14
20/01/2026	3,52%	3,56	104,60	101,04	101,04	104,70	36K	14
19/01/2026	-0,94%	-0,96	101,04	100,05	100,05	102,45	3K	7
16/01/2026	3,03%	3,00	102,00	97,97	97,97	102,66	157K	20
15/01/2026	0,51%	0,50	99,00	99,50	99,00	100,68	45K	20
14/01/2026	0,47%	0,46	98,50	98,25	97,20	99,40	14K	31
13/01/2026	2,45%	2,34	98,04	93,40	93,40	98,40	18K	18
12/01/2026	1,37%	1,29	95,70	94,41	93,51	97,80	32K	43
09/01/2026	1,32%	1,23	94,41	94,14	93,96	94,50	1K	5
08/01/2026	2,40%	2,18	93,18	91,71	90,90	93,51	18K	13
07/01/2026	1,12%	1,01	91,00	91,00	90,10	91,80	5K	10
06/01/2026	-0,31%	-0,28	89,99	84,60	84,60	91,62	73K	17
05/01/2026	5,36%	4,59	90,27	85,95	85,95	90,45	36K	336
02/01/2026	-2,66%	-2,34	85,68	85,36	85,14	86,31	7K	12
30/12/2025	-3,17%	-2,88	88,02	89,97	87,75	89,97	17K	25
29/12/2025	0,40%	0,36	90,90	90,54	90,54	91,30	27K	11
26/12/2025	2,24%	1,98	90,54	89,90	89,28	90,54	6K	11
23/12/2025	1,03%	0,90	88,56	90,00	87,78	90,50	19K	39
22/12/2025	0,55%	0,48	87,66	88,06	83,80	99,90	221K	271
19/12/2025	2,61%	2,22	87,18	87,00	86,13	87,50	12K	16
18/12/2025	0,00%	0,00	84,96	85,81	83,95	87,00	27K	14
17/12/2025	-1,05%	-0,90	84,96	85,86	84,96	85,86	4K	10
16/12/2025	-0,42%	-0,36	85,86	87,50	85,14	87,50	30K	12
15/12/2025	-0,73%	-0,63	86,22	90,00	85,50	90,00	10K	18
12/12/2025	-0,10%	-0,09	86,85	86,94	86,31	86,95	18K	16
11/12/2025	-0,41%	-0,36	86,94	86,00	86,00	93,45	34K	30
10/12/2025	0,85%	0,74	87,30	88,00	84,00	89,00	41K	28
09/12/2025	1,60%	1,36	86,56	85,20	84,00	86,56	31K	35
08/12/2025	0,07%	0,06	85,20	81,50	81,50	85,20	7K	17
05/12/2025	0,00%	0,00	85,14	85,23	85,02	85,86	3K	10
04/12/2025	-0,42%	-0,36	85,14	83,50	83,50	86,90	4K	10
03/12/2025	0,23%	0,20	85,50	86,16	84,15	86,22	19K	11
02/12/2025	2,50%	2,08	85,30	88,18	83,70	88,18	33K	12
01/12/2025	-0,93%	-0,78	83,22	84,00	82,72	88,58	68K	507
28/11/2025	-0,02%	-0,02	84,00	84,02	83,45	85,00	19K	15
27/11/2025	0,02%	0,02	84,02	84,04	83,00	84,04	2K	9
26/11/2025	3,72%	3,01	84,00	80,99	80,99	84,00	23K	27
25/11/2025	-1,04%	-0,85	80,99	80,00	79,98	81,44	5K	18
24/11/2025	-0,68%	-0,56	81,84	80,00	80,00	83,40	30K	17
21/11/2025	-1,55%	-1,30	82,40	83,70	81,88	83,70	17K	16
19/11/2025	-0,36%	-0,30	83,70	82,24	82,24	84,48	72K	12
18/11/2025	0,00%	0,00	84,00	83,60	83,04	84,20	62K	7
17/11/2025	0,37%	0,31	84,00	83,69	83,22	84,56	101K	20
14/11/2025	0,83%	0,69	83,69	88,00	82,17	88,00	54K	13
13/11/2025	-1,94%	-1,64	83,00	85,00	82,24	99,96	84K	78
12/11/2025	-0,09%	-0,08	84,64	84,90	84,10	84,90	36K	12
11/11/2025	-0,56%	-0,48	84,72	85,20	84,40	88,08	16K	16
10/11/2025	2,11%	1,76	85,20	82,32	82,32	85,20	6K	11
07/11/2025	3,05%	2,47	83,44	81,00	81,00	83,44	193K	14
06/11/2025	1,21%	0,97	80,97	80,24	80,08	81,00	2K	8
05/11/2025	2,25%	1,76	80,00	78,69	78,69	81,83	7K	13
04/11/2025	0,93%	0,72	78,24	77,89	76,16	78,29	13K	32
03/11/2025	-0,23%	-0,18	77,52	78,48	74,98	78,69	66K	597
31/10/2025	-0,18%	-0,14	77,70	79,43	74,98	79,43	24K	14
30/10/2025	1,24%	0,95	77,84	77,12	76,88	78,88	30K	22
29/10/2025	1,71%	1,29	76,89	77,15	76,44	77,15	249K	28
28/10/2025	-0,74%	-0,56	75,60	75,84	75,44	76,80	23K	11
27/10/2025	-0,10%	-0,08	76,16	76,23	75,60	76,40	7K	14
24/10/2025	1,60%	1,20	76,24	72,16	72,16	76,30	9K	20
23/10/2025	2,49%	1,82	75,04	74,13	73,74	75,11	1K	7
22/10/2025	0,37%	0,27	73,22	73,71	72,50	74,00	82K	22
21/10/2025	-2,89%	-2,17	72,95	74,94	72,95	74,97	81K	22
20/10/2025	-2,31%	-1,78	75,12	77,21	74,40	77,21	32K	19
17/10/2025	0,76%	0,58	76,90	76,88	76,88	77,52	8K	12
16/10/2025	0,77%	0,58	76,32	77,00	74,98	77,00	11K	19
15/10/2025	1,58%	1,18	75,74	71,61	71,61	75,74	6K	15
14/10/2025	-0,82%	-0,62	74,56	75,36	74,16	75,52	3K	16
13/10/2025	4,56%	3,28	75,18	69,98	69,98	75,18	18K	18
10/10/2025	-1,52%	-1,11	71,90	70,35	69,98	73,01	25K	21
09/10/2025	4,09%	2,87	73,01	69,08	69,08	73,01	142K	31
08/10/2025	0,91%	0,63	70,14	69,51	69,51	70,49	11K	8
07/10/2025	0,59%	0,41	69,51	69,24	69,09	69,99	30K	15
06/10/2025	-0,69%	-0,48	69,10	70,00	69,10	70,00	418K	21
03/10/2025	-	-	69,58	69,00	68,39	69,58	3K	10

Date,Open,High,Low,Close,Volume
20-Apr-26,92.61,92.88,91.08,92.88,3487
17-Apr-26,95.35,95.35,92.43,92.43,7273
16-Apr-26,95.35,95.35,94.80,94.80,2278
15-Apr-26,96.00,96.00,94.40,94.40,3229
14-Apr-26,96.00,97.70,96.00,96.80,4846
13-Apr-26,93.17,95.76,92.34,95.76,12548
10-Apr-26,94.50,94.60,93.18,93.87,12871
09-Apr-26,94.98,94.98,93.50,94.50,1690
08-Apr-26,93.87,96.39,93.87,95.67,19738
07-Apr-26,93.30,93.87,92.34,93.87,5865
06-Apr-26,93.16,94.77,88.88,93.42,67363
02-Apr-26,95.31,95.31,92.97,92.97,46096
01-Apr-26,93.70,95.30,92.30,93.80,78404
31-Mar-26,94.41,94.98,91.35,93.12,195208
30-Mar-26,102.31,102.31,99.97,99.97,4525
27-Mar-26,92.51,103.80,92.34,103.80,2229
26-Mar-26,94.23,94.23,92.34,92.34,5158
25-Mar-26,94.00,95.10,93.15,94.23,32908
24-Mar-26,92.88,94.39,92.88,93.51,287210
23-Mar-26,91.71,92.61,91.71,92.45,11645
20-Mar-26,89.20,91.26,89.20,90.80,14607
19-Mar-26,89.55,89.73,87.93,89.19,5156
18-Mar-26,87.84,89.46,87.84,89.19,26290
17-Mar-26,91.00,92.26,87.57,87.84,9633
16-Mar-26,87.48,89.85,87.48,89.82,16770
13-Mar-26,89.01,89.01,86.76,87.48,24193
12-Mar-26,87.00,87.48,85.23,86.67,58727
11-Mar-26,89.57,90.60,88.92,88.92,21973
10-Mar-26,88.74,90.80,88.74,90.80,11734
09-Mar-26,86.25,87.03,84.96,87.03,9939
06-Mar-26,87.09,87.75,85.86,86.04,12525
05-Mar-26,91.35,91.35,85.50,86.22,10494
04-Mar-26,84.10,90.40,84.10,87.93,33769
03-Mar-26,85.00,87.18,81.00,86.85,32302
02-Mar-26,86.00,89.46,85.41,86.31,302508
27-Feb-26,88.88,89.10,85.77,87.76,178104
26-Feb-26,94.00,97.41,88.11,88.88,58091
25-Feb-26,97.90,97.90,95.50,95.70,12907
24-Feb-26,108.70,108.70,94.00,97.90,55324
23-Feb-26,104.75,106.08,103.90,104.70,6231
20-Feb-26,102.67,103.02,101.90,103.00,12505
19-Feb-26,101.40,102.40,99.90,102.40,2546
18-Feb-26,103.00,103.00,100.93,101.40,2526
13-Feb-26,103.00,103.00,98.60,100.90,10553
12-Feb-26,102.50,102.50,98.70,99.26,105772
11-Feb-26,103.61,103.90,102.00,103.20,20168
10-Feb-26,100.97,104.40,100.97,103.60,14201
09-Feb-26,101.59,104.86,101.10,104.70,14553
06-Feb-26,98.98,102.20,94.00,101.85,83959
05-Feb-26,100.97,102.20,100.80,101.00,32385
04-Feb-26,110.20,110.20,101.09,102.10,60011
03-Feb-26,110.20,110.20,106.70,106.81,11781
02-Feb-26,108.00,109.34,100.10,108.02,129790
30-Jan-26,110.20,110.20,105.16,107.58,143089
29-Jan-26,109.34,109.97,107.03,109.97,239035
28-Jan-26,110.44,110.44,103.57,107.80,62549
27-Jan-26,110.34,113.08,106.37,108.00,49115
26-Jan-26,109.00,115.20,108.10,110.33,32655
23-Jan-26,102.70,108.29,102.70,108.10,16605
22-Jan-26,105.01,105.82,103.89,103.89,10575
21-Jan-26,104.60,107.00,104.60,105.00,20536
20-Jan-26,101.04,104.70,101.04,104.60,35651
19-Jan-26,100.05,102.45,100.05,101.04,2954
16-Jan-26,97.97,102.66,97.97,102.00,156774
15-Jan-26,99.50,100.68,99.00,99.00,45225
14-Jan-26,98.25,99.40,97.20,98.50,13677
13-Jan-26,93.40,98.40,93.40,98.04,17818
12-Jan-26,94.41,97.80,93.51,95.70,32311
09-Jan-26,94.14,94.50,93.96,94.41,1321
08-Jan-26,91.71,93.51,90.90,93.18,18237
07-Jan-26,91.00,91.80,90.10,91.00,4547
06-Jan-26,84.60,91.62,84.60,89.99,72938
05-Jan-26,85.95,90.45,85.95,90.27,36353
02-Jan-26,85.36,86.31,85.14,85.68,6678
30-Dec-25,89.97,89.97,87.75,88.02,17038
29-Dec-25,90.54,91.30,90.54,90.90,27152
26-Dec-25,89.90,90.54,89.28,90.54,6022
23-Dec-25,90.00,90.50,87.78,88.56,18659
22-Dec-25,88.06,99.90,83.80,87.66,220733
19-Dec-25,87.00,87.50,86.13,87.18,11845
18-Dec-25,85.81,87.00,83.95,84.96,27134
17-Dec-25,85.86,85.86,84.96,84.96,4181
16-Dec-25,87.50,87.50,85.14,85.86,29531
15-Dec-25,90.00,90.00,85.50,86.22,10424
12-Dec-25,86.94,86.95,86.31,86.85,17531
11-Dec-25,86.00,93.45,86.00,86.94,33948
10-Dec-25,88.00,89.00,84.00,87.30,40970
09-Dec-25,85.20,86.56,84.00,86.56,30778
08-Dec-25,81.50,85.20,81.50,85.20,6953
05-Dec-25,85.23,85.86,85.02,85.14,3068
04-Dec-25,83.50,86.90,83.50,85.14,4179
03-Dec-25,86.16,86.22,84.15,85.50,19103
02-Dec-25,88.18,88.18,83.70,85.30,33028
01-Dec-25,84.00,88.58,82.72,83.22,68033
28-Nov-25,84.02,85.00,83.45,84.00,18964
27-Nov-25,84.04,84.04,83.00,84.02,2014
26-Nov-25,80.99,84.00,80.99,84.00,23267
25-Nov-25,80.00,81.44,79.98,80.99,5013
24-Nov-25,80.00,83.40,80.00,81.84,29746
21-Nov-25,83.70,83.70,81.88,82.40,16689
19-Nov-25,82.24,84.48,82.24,83.70,71668
18-Nov-25,83.60,84.20,83.04,84.00,61840
17-Nov-25,83.69,84.56,83.22,84.00,100510
14-Nov-25,88.00,88.00,82.17,83.69,54166
13-Nov-25,85.00,99.96,82.24,83.00,84286
12-Nov-25,84.90,84.90,84.10,84.64,35945
11-Nov-25,85.20,88.08,84.40,84.72,15509
10-Nov-25,82.32,85.20,82.32,85.20,5777
07-Nov-25,81.00,83.44,81.00,83.44,193044
06-Nov-25,80.24,81.00,80.08,80.97,2171
05-Nov-25,78.69,81.83,78.69,80.00,6803
04-Nov-25,77.89,78.29,76.16,78.24,12664
03-Nov-25,78.48,78.69,74.98,77.52,66039
31-Oct-25,79.43,79.43,74.98,77.70,24069
30-Oct-25,77.12,78.88,76.88,77.84,30220
29-Oct-25,77.15,77.15,76.44,76.89,248591
28-Oct-25,75.84,76.80,75.44,75.60,23419
27-Oct-25,76.23,76.40,75.60,76.16,6594
24-Oct-25,72.16,76.30,72.16,76.24,9210
23-Oct-25,74.13,75.11,73.74,75.04,1495
22-Oct-25,73.71,74.00,72.50,73.22,81996
21-Oct-25,74.94,74.97,72.95,72.95,81462
20-Oct-25,77.21,77.21,74.40,75.12,32361
17-Oct-25,76.88,77.52,76.88,76.90,8363
16-Oct-25,77.00,77.00,74.98,76.32,11259
15-Oct-25,71.61,75.74,71.61,75.74,6332
14-Oct-25,75.36,75.52,74.16,74.56,2705
13-Oct-25,69.98,75.18,69.98,75.18,17845
10-Oct-25,70.35,73.01,69.98,71.90,25352
09-Oct-25,69.08,73.01,69.08,73.01,141506
08-Oct-25,69.51,70.49,69.51,70.14,11388
07-Oct-25,69.24,69.99,69.09,69.51,29536
06-Oct-25,70.00,70.00,69.10,69.10,418203
03-Oct-25,69.00,69.58,68.39,69.58,2547

*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