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
28/08/2025	-2,97%	-2,05	66,97	68,16	66,97	68,30	3K	10
27/08/2025	1,13%	0,77	69,02	68,93	66,86	69,03	3K	9
26/08/2025	0,37%	0,25	68,25	63,66	63,66	68,25	19K	23
25/08/2025	0,71%	0,48	68,00	67,52	66,95	68,03	15K	12
22/08/2025	-0,15%	-0,10	67,52	68,20	67,52	68,27	19K	11
21/08/2025	0,21%	0,14	67,62	67,48	67,06	70,85	9K	13
20/08/2025	0,00%	0,00	67,48	68,07	66,83	68,07	19K	14

19/08/2025	0,42%	0,28	67,48	67,88	67,02	67,88	6K	13
18/08/2025	0,39%	0,26	67,20	67,61	66,78	67,61	9K	26
15/08/2025	2,54%	1,66	66,94	65,82	65,82	67,28	2K	10
14/08/2025	-1,21%	-0,80	65,28	68,85	65,04	68,85	22K	17
13/08/2025	1,19%	0,78	66,08	66,00	65,49	66,47	5K	10
12/08/2025	0,14%	0,09	65,30	61,92	61,92	65,80	24K	33
11/08/2025	3,61%	2,27	65,21	62,45	62,45	65,60	26K	30
08/08/2025	-0,76%	-0,48	62,94	64,33	62,75	64,33	8K	6
07/08/2025	2,31%	1,43	63,42	62,48	61,95	65,00	34K	32
06/08/2025	1,18%	0,72	61,99	62,31	61,87	62,60	3K	12
05/08/2025	-0,86%	-0,53	61,27	64,20	61,26	64,20	7K	9
04/08/2025	0,93%	0,57	61,80	61,90	61,00	62,06	28K	101
01/08/2025	0,03%	0,02	61,23	62,19	60,30	62,19	48K	343
31/07/2025	0,48%	0,29	61,21	62,72	60,70	65,00	17K	13
30/07/2025	-2,36%	-1,47	60,92	65,11	60,50	65,11	24K	22
29/07/2025	3,18%	1,92	62,39	62,63	61,44	65,11	27K	23
28/07/2025	-1,16%	-0,71	60,47	60,91	60,47	61,69	27K	26
25/07/2025	-0,49%	-0,30	61,18	62,62	60,91	62,62	36K	16
24/07/2025	-0,66%	-0,41	61,48	65,71	61,04	65,71	27K	60
23/07/2025	-0,74%	-0,46	61,89	62,30	61,89	63,14	16K	21
22/07/2025	-1,83%	-1,16	62,35	65,00	62,35	65,00	18K	107
21/07/2025	-1,53%	-0,99	63,51	65,15	63,50	65,15	15K	19
18/07/2025	1,37%	0,87	64,50	63,63	63,63	64,72	7K	9
17/07/2025	4,06%	2,48	63,63	65,00	60,92	65,00	78K	68
16/07/2025	-0,73%	-0,45	61,15	62,09	61,15	62,17	70K	17
15/07/2025	-1,39%	-0,87	61,60	62,17	61,60	62,42	42K	10
14/07/2025	1,58%	0,97	62,47	65,00	61,72	65,00	45K	18
11/07/2025	-1,52%	-0,95	61,50	59,98	59,98	62,89	40K	9
10/07/2025	0,89%	0,55	62,45	61,90	61,27	67,78	48K	50
09/07/2025	1,48%	0,90	61,90	62,49	60,76	62,50	69K	37
08/07/2025	0,83%	0,50	61,00	60,50	60,00	61,66	41K	19
07/07/2025	-4,03%	-2,54	60,50	63,32	59,99	63,32	401K	165
04/07/2025	-7,16%	-4,86	63,04	62,93	60,04	63,21	30K	44
03/07/2025	8,21%	5,15	67,90	61,49	61,49	68,25	8K	16
02/07/2025	0,88%	0,55	62,75	63,09	62,75	63,10	30K	6
01/07/2025	-1,78%	-1,13	62,20	62,85	60,64	64,01	78K	580
27/06/2025	0,73%	0,46	63,33	60,07	60,07	63,33	19K	14
26/06/2025	0,79%	0,49	62,87	62,38	62,10	63,10	29K	16
25/06/2025	1,23%	0,76	62,38	62,00	61,78	62,65	23K	18
24/06/2025	4,71%	2,77	61,62	59,68	59,68	61,88	35K	26
23/06/2025	-1,26%	-0,75	58,85	59,60	58,05	59,80	28K	192
20/06/2025	0,08%	0,05	59,60	59,58	59,00	59,60	46K	124
18/06/2025	1,97%	1,15	59,55	58,40	58,40	59,55	53K	9
17/06/2025	-1,53%	-0,91	58,40	59,54	57,70	59,54	63K	22
16/06/2025	0,51%	0,30	59,31	58,50	58,50	59,66	55K	10
13/06/2025	0,02%	0,01	59,01	59,00	58,24	59,57	54K	18
12/06/2025	0,85%	0,50	59,00	58,50	58,50	59,80	36K	21
11/06/2025	0,55%	0,32	58,50	58,18	57,92	59,30	23K	9
10/06/2025	-0,78%	-0,46	58,18	58,64	57,51	59,22	42K	27
09/06/2025	-3,11%	-1,88	58,64	60,52	58,59	64,00	31K	31
06/06/2025	-1,53%	-0,94	60,52	61,00	59,54	61,00	35K	18
05/06/2025	-0,68%	-0,42	61,46	61,88	60,90	61,88	27K	12
04/06/2025	0,95%	0,58	61,88	64,50	61,52	64,50	15K	11
03/06/2025	-0,33%	-0,20	61,30	61,88	60,50	61,88	9K	11
02/06/2025	3,12%	1,86	61,50	59,00	58,94	64,00	65K	511
30/05/2025	-1,89%	-1,15	59,64	59,57	58,70	61,00	14K	27
29/05/2025	-0,08%	-0,05	60,79	61,00	60,05	61,00	12K	24
28/05/2025	2,32%	1,38	60,84	60,70	59,99	61,00	23K	11
27/05/2025	0,10%	0,06	59,46	61,00	59,46	61,00	112K	9
26/05/2025	-0,08%	-0,05	59,40	56,00	56,00	60,99	17K	37
23/05/2025	3,43%	1,97	59,45	58,06	58,06	62,50	14K	14
22/05/2025	-1,74%	-1,02	57,48	58,51	57,48	58,51	16K	20
21/05/2025	-5,78%	-3,59	58,50	62,72	58,50	62,72	23K	34
20/05/2025	1,80%	1,10	62,09	60,99	58,81	62,09	101K	18
19/05/2025	0,00%	0,00	60,99	60,99	60,10	60,99	2K	9
16/05/2025	2,20%	1,31	60,99	59,50	59,50	62,00	9K	15
15/05/2025	-0,13%	-0,08	59,68	59,76	56,55	60,30	112K	13
14/05/2025	2,79%	1,62	59,76	58,14	58,14	60,12	264K	81
13/05/2025	-0,10%	-0,06	58,14	57,84	57,72	59,04	75K	18
12/05/2025	-0,21%	-0,12	58,20	58,32	56,82	59,94	903K	410
09/05/2025	-0,82%	-0,48	58,32	60,00	58,20	60,00	75K	13
08/05/2025	0,31%	0,18	58,80	58,62	58,32	58,96	103K	15
07/05/2025	-0,41%	-0,24	58,62	60,84	58,62	60,84	69K	11
06/05/2025	2,72%	1,56	58,86	60,12	58,25	60,12	67K	20
05/05/2025	-1,65%	-0,96	57,30	59,76	57,30	59,76	12K	15
02/05/2025	2,64%	1,50	58,26	56,76	56,50	58,67	112K	765
30/04/2025	-1,46%	-0,84	56,76	59,82	54,01	59,82	28K	313
29/04/2025	0,10%	0,06	57,60	57,54	56,28	57,66	15K	13
28/04/2025	-2,87%	-1,70	57,54	59,24	57,54	59,24	8K	15
25/04/2025	-1,37%	-0,82	59,24	59,24	59,24	59,24	710	6
24/04/2025	1,28%	0,76	60,06	60,06	58,88	60,06	34K	18
23/04/2025	0,54%	0,32	59,30	59,09	58,74	59,35	48K	732
22/04/2025	2,13%	1,23	58,98	58,33	58,00	59,16	47K	25
17/04/2025	-0,77%	-0,45	57,75	58,79	57,75	59,88	56K	38
16/04/2025	0,83%	0,48	58,20	58,20	57,56	58,32	11K	9
15/04/2025	2,56%	1,44	57,72	56,29	56,28	57,72	20K	93
14/04/2025	2,98%	1,63	56,28	54,66	54,66	56,76	6K	16
11/04/2025	0,94%	0,51	54,65	54,60	53,95	54,95	3K	14
10/04/2025	-4,70%	-2,67	54,14	59,94	53,98	59,94	6K	33
09/04/2025	4,97%	2,69	56,81	54,12	53,98	56,81	19K	18
08/04/2025	-4,35%	-2,46	54,12	57,00	53,56	57,00	36K	55
07/04/2025	-3,18%	-1,86	56,58	59,03	55,71	60,00	71K	31
04/04/2025	-1,52%	-0,90	58,44	59,94	56,88	59,94	62K	22
03/04/2025	0,00%	0,00	59,34	59,34	58,56	59,70	62K	34
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	-	-	58,32	57,38	55,98	58,32	6K	13

Date,Open,High,Low,Close,Volume
28-Aug-25,68.16,68.30,66.97,66.97,3171
27-Aug-25,68.93,69.03,66.86,69.02,2952
26-Aug-25,63.66,68.25,63.66,68.25,18599
25-Aug-25,67.52,68.03,66.95,68.00,15052
22-Aug-25,68.20,68.27,67.52,67.52,18757
21-Aug-25,67.48,70.85,67.06,67.62,8694
20-Aug-25,68.07,68.07,66.83,67.48,19061
19-Aug-25,67.88,67.88,67.02,67.48,5672
18-Aug-25,67.61,67.61,66.78,67.20,9069
15-Aug-25,65.82,67.28,65.82,66.94,2458
14-Aug-25,68.85,68.85,65.04,65.28,22439
13-Aug-25,66.00,66.47,65.49,66.08,4551
12-Aug-25,61.92,65.80,61.92,65.30,23513
11-Aug-25,62.45,65.60,62.45,65.21,26200
08-Aug-25,64.33,64.33,62.75,62.94,8118
07-Aug-25,62.48,65.00,61.95,63.42,34295
06-Aug-25,62.31,62.60,61.87,61.99,3245
05-Aug-25,64.20,64.20,61.26,61.27,6771
04-Aug-25,61.90,62.06,61.00,61.80,28344
01-Aug-25,62.19,62.19,60.30,61.23,47590
31-Jul-25,62.72,65.00,60.70,61.21,17109
30-Jul-25,65.11,65.11,60.50,60.92,24140
29-Jul-25,62.63,65.11,61.44,62.39,27102
28-Jul-25,60.91,61.69,60.47,60.47,26612
25-Jul-25,62.62,62.62,60.91,61.18,35615
24-Jul-25,65.71,65.71,61.04,61.48,27462
23-Jul-25,62.30,63.14,61.89,61.89,16047
22-Jul-25,65.00,65.00,62.35,62.35,18466
21-Jul-25,65.15,65.15,63.50,63.51,14516
18-Jul-25,63.63,64.72,63.63,64.50,7020
17-Jul-25,65.00,65.00,60.92,63.63,78334
16-Jul-25,62.09,62.17,61.15,61.15,70405
15-Jul-25,62.17,62.42,61.60,61.60,42409
14-Jul-25,65.00,65.00,61.72,62.47,45316
11-Jul-25,59.98,62.89,59.98,61.50,39700
10-Jul-25,61.90,67.78,61.27,62.45,47854
09-Jul-25,62.49,62.50,60.76,61.90,69270
08-Jul-25,60.50,61.66,60.00,61.00,40953
07-Jul-25,63.32,63.32,59.99,60.50,401406
04-Jul-25,62.93,63.21,60.04,63.04,30207
03-Jul-25,61.49,68.25,61.49,67.90,7650
02-Jul-25,63.09,63.10,62.75,62.75,29673
01-Jul-25,62.85,64.01,60.64,62.20,78114
27-Jun-25,60.07,63.33,60.07,63.33,18746
26-Jun-25,62.38,63.10,62.10,62.87,29032
25-Jun-25,62.00,62.65,61.78,62.38,23147
24-Jun-25,59.68,61.88,59.68,61.62,35413
23-Jun-25,59.60,59.80,58.05,58.85,27688
20-Jun-25,59.58,59.60,59.00,59.60,45681
18-Jun-25,58.40,59.55,58.40,59.55,53363
17-Jun-25,59.54,59.54,57.70,58.40,62686
16-Jun-25,58.50,59.66,58.50,59.31,55027
13-Jun-25,59.00,59.57,58.24,59.01,53670
12-Jun-25,58.50,59.80,58.50,59.00,35572
11-Jun-25,58.18,59.30,57.92,58.50,23464
10-Jun-25,58.64,59.22,57.51,58.18,41534
09-Jun-25,60.52,64.00,58.59,58.64,30922
06-Jun-25,61.00,61.00,59.54,60.52,35030
05-Jun-25,61.88,61.88,60.90,61.46,27003
04-Jun-25,64.50,64.50,61.52,61.88,14682
03-Jun-25,61.88,61.88,60.50,61.30,8896
02-Jun-25,59.00,64.00,58.94,61.50,65188
30-May-25,59.57,61.00,58.70,59.64,14221
29-May-25,61.00,61.00,60.05,60.79,11916
28-May-25,60.70,61.00,59.99,60.84,23257
27-May-25,61.00,61.00,59.46,59.46,111582
26-May-25,56.00,60.99,56.00,59.40,17420
23-May-25,58.06,62.50,58.06,59.45,14154
22-May-25,58.51,58.51,57.48,57.48,15861
21-May-25,62.72,62.72,58.50,58.50,23128
20-May-25,60.99,62.09,58.81,62.09,100710
19-May-25,60.99,60.99,60.10,60.99,1705
16-May-25,59.50,62.00,59.50,60.99,8845
15-May-25,59.76,60.30,56.55,59.68,112281
14-May-25,58.14,60.12,58.14,59.76,264094
13-May-25,57.84,59.04,57.72,58.14,75359
12-May-25,58.32,59.94,56.82,58.20,902789
09-May-25,60.00,60.00,58.20,58.32,75184
08-May-25,58.62,58.96,58.32,58.80,103419
07-May-25,60.84,60.84,58.62,58.62,68535
06-May-25,60.12,60.12,58.25,58.86,66597
05-May-25,59.76,59.76,57.30,57.30,11576
02-May-25,56.76,58.67,56.50,58.26,111687
30-Apr-25,59.82,59.82,54.01,56.76,27553
29-Apr-25,57.54,57.66,56.28,57.60,14520
28-Apr-25,59.24,59.24,57.54,57.54,7687
25-Apr-25,59.24,59.24,59.24,59.24,710
24-Apr-25,60.06,60.06,58.88,60.06,33817
23-Apr-25,59.09,59.35,58.74,59.30,48090
22-Apr-25,58.33,59.16,58.00,58.98,46827
17-Apr-25,58.79,59.88,57.75,57.75,55967
16-Apr-25,58.20,58.32,57.56,58.20,10549
15-Apr-25,56.29,57.72,56.28,57.72,19582
14-Apr-25,54.66,56.76,54.66,56.28,5834
11-Apr-25,54.60,54.95,53.95,54.65,3206
10-Apr-25,59.94,59.94,53.98,54.14,6223
09-Apr-25,54.12,56.81,53.98,56.81,19008
08-Apr-25,57.00,57.00,53.56,54.12,36150
07-Apr-25,59.03,60.00,55.71,56.58,71190
04-Apr-25,59.94,59.94,56.88,58.44,62033
03-Apr-25,59.34,59.70,58.56,59.34,62431
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

*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