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
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	-1,57%	-0,69	43,31	44,24	43,31	44,24	32K	39
16/09/2024	-0,90%	-0,40	44,00	44,96	43,72	44,96	3K	15
13/09/2024	-1,09%	-0,49	44,40	45,04	44,36	45,12	10K	20
12/09/2024	0,65%	0,29	44,89	45,12	44,89	45,12	18K	8
11/09/2024	1,00%	0,44	44,60	44,24	43,84	46,00	708	7
10/09/2024	-0,20%	-0,09	44,16	44,25	43,40	44,25	7K	26
09/09/2024	-2,32%	-1,05	44,25	46,40	44,25	46,40	9K	29
06/09/2024	-1,52%	-0,70	45,30	46,46	45,10	46,46	6K	23
05/09/2024	-0,97%	-0,45	46,00	46,45	45,51	46,45	148K	21
04/09/2024	0,54%	0,25	46,45	45,85	45,68	46,60	14K	26
03/09/2024	0,33%	0,15	46,20	45,80	45,80	46,20	722K	34
02/09/2024	-0,80%	-0,37	46,05	48,70	46,05	48,70	2K	8
30/08/2024	1,24%	0,57	46,42	46,45	45,85	46,45	309K	10
29/08/2024	-0,11%	-0,05	45,85	46,36	45,80	46,36	2K	5
28/08/2024	-0,11%	-0,05	45,90	45,73	45,73	46,10	505	6
27/08/2024	0,99%	0,45	45,95	46,15	45,45	46,25	5K	12
26/08/2024	-0,15%	-0,07	45,50	46,10	45,45	46,20	2K	14
23/08/2024	-0,07%	-0,03	45,57	45,95	45,57	45,95	6K	5
22/08/2024	-0,11%	-0,05	45,60	45,72	45,60	45,72	182	4
21/08/2024	-0,48%	-0,22	45,65	45,87	45,65	45,95	366	4
20/08/2024	-1,99%	-0,93	45,87	45,85	45,48	45,87	320	5
19/08/2024	0,75%	0,35	46,80	48,70	46,40	48,70	4K	11
16/08/2024	-1,59%	-0,75	46,45	46,35	46,35	46,83	9K	3
15/08/2024	2,39%	1,10	47,20	46,82	46,82	47,35	9K	6
14/08/2024	2,26%	1,02	46,10	44,99	44,99	46,30	2K	7
12/08/2024	3,11%	1,36	45,08	43,96	43,88	45,31	12K	10
09/08/2024	-1,26%	-0,56	43,72	43,76	43,60	43,92	1K	10
08/08/2024	2,03%	0,88	44,28	44,28	44,28	44,28	44	1
07/08/2024	-1,68%	-0,74	43,40	44,72	43,00	44,72	6K	25
06/08/2024	-0,99%	-0,44	44,14	44,65	44,10	46,56	4K	10
05/08/2024	-2,02%	-0,92	44,58	45,00	44,16	45,00	5K	26
02/08/2024	-3,70%	-1,75	45,50	45,90	45,50	45,95	4K	9
01/08/2024	1,83%	0,85	47,25	47,04	46,77	47,25	11K	6
31/07/2024	0,98%	0,45	46,40	46,70	46,40	46,74	1K	3
30/07/2024	0,88%	0,40	45,95	46,14	45,75	46,14	5K	6
29/07/2024	-2,57%	-1,20	45,55	46,95	45,55	46,95	7K	14
26/07/2024	0,65%	0,30	46,75	45,52	45,52	47,35	9K	8
25/07/2024	-0,64%	-0,30	46,45	46,60	46,45	46,61	3K	6
24/07/2024	-0,53%	-0,25	46,75	47,05	46,65	47,15	2K	8
23/07/2024	-0,11%	-0,05	47,00	47,25	46,95	47,25	12K	8
22/07/2024	-0,21%	-0,10	47,05	47,15	47,05	47,40	2K	5
19/07/2024	1,73%	0,80	47,15	46,60	46,60	47,30	11K	10
17/07/2024	-0,75%	-0,35	46,35	47,90	46,35	47,95	3K	9
16/07/2024	0,21%	0,10	46,70	46,68	46,17	46,85	8K	5
15/07/2024	0,98%	0,45	46,60	46,15	46,15	47,00	44K	6
11/07/2024	0,11%	0,05	46,15	46,15	46,15	46,15	32K	1
10/07/2024	1,32%	0,60	46,10	45,85	45,85	46,10	10K	3
09/07/2024	0,66%	0,30	45,50	45,50	45,50	45,50	500	2
05/07/2024	-1,40%	-0,64	45,20	46,80	45,20	46,80	2K	8
04/07/2024	-0,89%	-0,41	45,84	45,74	45,74	45,84	3K	8
03/07/2024	-1,60%	-0,75	46,25	46,43	46,25	46,43	1K	6
02/07/2024	3,64%	1,65	47,00	46,32	46,32	47,00	1K	4
01/07/2024	-0,33%	-0,15	45,35	45,73	45,29	45,73	638	3
28/06/2024	1,93%	0,86	45,50	44,40	44,40	45,50	12K	16
27/06/2024	2,15%	0,94	44,64	44,19	43,76	44,64	133K	18
26/06/2024	-2,82%	-1,27	43,70	44,96	42,50	44,96	126K	45
25/06/2024	0,00%	0,00	44,97	44,98	44,97	44,98	5K	7
24/06/2024	1,28%	0,57	44,97	44,20	44,20	45,50	13K	15
21/06/2024	-0,56%	-0,25	44,40	44,70	44,40	44,84	140K	14
20/06/2024	-1,89%	-0,86	44,65	45,03	44,65	45,25	15K	20
19/06/2024	1,58%	0,71	45,51	44,97	44,97	45,51	1K	3
18/06/2024	0,90%	0,40	44,80	45,12	44,80	45,12	1K	6
17/06/2024	1,37%	0,60	44,40	43,77	43,77	44,64	8K	9
14/06/2024	-0,95%	-0,42	43,80	44,22	43,68	44,22	12K	9
13/06/2024	-2,49%	-1,13	44,22	45,35	44,22	45,40	2K	19
12/06/2024	-1,09%	-0,50	45,35	46,40	45,35	46,40	502	10
11/06/2024	-2,03%	-0,95	45,85	49,99	45,70	49,99	51K	12
10/06/2024	-0,74%	-0,35	46,80	47,50	46,80	47,50	12K	9
07/06/2024	1,51%	0,70	47,15	47,15	47,15	47,15	1K	1
06/06/2024	0,72%	0,33	46,45	46,45	46,45	46,45	185	1
05/06/2024	0,04%	0,02	46,12	46,12	46,12	46,12	46	1
04/06/2024	-2,85%	-1,35	46,10	47,30	45,95	47,30	371	5
03/06/2024	2,26%	1,05	47,45	47,30	47,29	47,45	662	3
31/05/2024	1,31%	0,60	46,40	46,35	46,35	46,40	1K	2
29/05/2024	-1,51%	-0,70	45,80	45,35	45,35	45,80	456	5
28/05/2024	1,31%	0,60	46,50	46,60	45,70	46,60	368	3
27/05/2024	0,00%	0,00	45,90	45,90	45,90	45,90	2K	7
24/05/2024	-1,14%	-0,53	45,90	46,10	45,90	46,10	551	3
23/05/2024	-1,42%	-0,67	46,43	46,64	46,20	46,78	1K	7
22/05/2024	-1,88%	-0,90	47,10	47,70	47,10	47,70	2K	5
21/05/2024	2,78%	1,30	48,00	47,58	47,58	48,25	624	9
20/05/2024	0,21%	0,10	46,70	46,60	46,60	47,05	233	4
17/05/2024	1,41%	0,65	46,60	46,30	46,30	46,60	9K	3
16/05/2024	0,15%	0,07	45,95	45,90	45,75	45,95	4K	5
15/05/2024	3,24%	1,44	45,88	45,56	45,56	45,88	1K	2
14/05/2024	-0,45%	-0,20	44,44	44,72	44,44	44,72	669	2
13/05/2024	1,27%	0,56	44,64	45,00	44,64	45,00	1K	4
10/05/2024	-0,09%	-0,04	44,08	44,33	44,08	44,36	245K	7
09/05/2024	1,75%	0,76	44,12	43,96	43,92	44,12	922	4
08/05/2024	-	-	43,36	43,12	43,12	43,36	172	2

Date,Open,High,Low,Close,Volume
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
16-Sep-24,44.96,44.96,43.72,44.00,3374
13-Sep-24,45.04,45.12,44.36,44.40,10247
12-Sep-24,45.12,45.12,44.89,44.89,18300
11-Sep-24,44.24,46.00,43.84,44.60,708
10-Sep-24,44.25,44.25,43.40,44.16,6638
09-Sep-24,46.40,46.40,44.25,44.25,8701
06-Sep-24,46.46,46.46,45.10,45.30,5926
05-Sep-24,46.45,46.45,45.51,46.00,147978
04-Sep-24,45.85,46.60,45.68,46.45,13607
03-Sep-24,45.80,46.20,45.80,46.20,721600
02-Sep-24,48.70,48.70,46.05,46.05,2066
30-Aug-24,46.45,46.45,45.85,46.42,308508
29-Aug-24,46.36,46.36,45.80,45.85,2486
28-Aug-24,45.73,46.10,45.73,45.90,505
27-Aug-24,46.15,46.25,45.45,45.95,5010
26-Aug-24,46.10,46.20,45.45,45.50,2417
23-Aug-24,45.95,45.95,45.57,45.57,6190
22-Aug-24,45.72,45.72,45.60,45.60,182
21-Aug-24,45.87,45.95,45.65,45.65,366
20-Aug-24,45.85,45.87,45.48,45.87,320
19-Aug-24,48.70,48.70,46.40,46.80,3739
16-Aug-24,46.35,46.83,46.35,46.45,9363
15-Aug-24,46.82,47.35,46.82,47.20,8924
14-Aug-24,44.99,46.30,44.99,46.10,1785
12-Aug-24,43.96,45.31,43.88,45.08,11591
09-Aug-24,43.76,43.92,43.60,43.72,1049
08-Aug-24,44.28,44.28,44.28,44.28,44
07-Aug-24,44.72,44.72,43.00,43.40,5708
06-Aug-24,44.65,46.56,44.10,44.14,3686
05-Aug-24,45.00,45.00,44.16,44.58,5079
02-Aug-24,45.90,45.95,45.50,45.50,4077
01-Aug-24,47.04,47.25,46.77,47.25,11061
31-Jul-24,46.70,46.74,46.40,46.40,1253
30-Jul-24,46.14,46.14,45.75,45.95,5207
29-Jul-24,46.95,46.95,45.55,45.55,6998
26-Jul-24,45.52,47.35,45.52,46.75,8863
25-Jul-24,46.60,46.61,46.45,46.45,3168
24-Jul-24,47.05,47.15,46.65,46.75,1916
23-Jul-24,47.25,47.25,46.95,47.00,12472
22-Jul-24,47.15,47.40,47.05,47.05,1557
19-Jul-24,46.60,47.30,46.60,47.15,10968
17-Jul-24,47.90,47.95,46.35,46.35,2773
16-Jul-24,46.68,46.85,46.17,46.70,7516
15-Jul-24,46.15,47.00,46.15,46.60,44366
11-Jul-24,46.15,46.15,46.15,46.15,32305
10-Jul-24,45.85,46.10,45.85,46.10,10364
09-Jul-24,45.50,45.50,45.50,45.50,500
05-Jul-24,46.80,46.80,45.20,45.20,1692
04-Jul-24,45.74,45.84,45.74,45.84,2576
03-Jul-24,46.43,46.43,46.25,46.25,1159
02-Jul-24,46.32,47.00,46.32,47.00,1409
01-Jul-24,45.73,45.73,45.29,45.35,638
28-Jun-24,44.40,45.50,44.40,45.50,12074
27-Jun-24,44.19,44.64,43.76,44.64,133059
26-Jun-24,44.96,44.96,42.50,43.70,126284
25-Jun-24,44.98,44.98,44.97,44.97,5126
24-Jun-24,44.20,45.50,44.20,44.97,12772
21-Jun-24,44.70,44.84,44.40,44.40,140468
20-Jun-24,45.03,45.25,44.65,44.65,15088
19-Jun-24,44.97,45.51,44.97,45.51,1180
18-Jun-24,45.12,45.12,44.80,44.80,1437
17-Jun-24,43.77,44.64,43.77,44.40,7659
14-Jun-24,44.22,44.22,43.68,43.80,11605
13-Jun-24,45.35,45.40,44.22,44.22,1656
12-Jun-24,46.40,46.40,45.35,45.35,502
11-Jun-24,49.99,49.99,45.70,45.85,51219
10-Jun-24,47.50,47.50,46.80,46.80,12237
07-Jun-24,47.15,47.15,47.15,47.15,1037
06-Jun-24,46.45,46.45,46.45,46.45,185
05-Jun-24,46.12,46.12,46.12,46.12,46
04-Jun-24,47.30,47.30,45.95,46.10,371
03-Jun-24,47.30,47.45,47.29,47.45,662
31-May-24,46.35,46.40,46.35,46.40,1159
29-May-24,45.35,45.80,45.35,45.80,456
28-May-24,46.60,46.60,45.70,46.50,368
27-May-24,45.90,45.90,45.90,45.90,1836
24-May-24,46.10,46.10,45.90,45.90,551
23-May-24,46.64,46.78,46.20,46.43,1393
22-May-24,47.70,47.70,47.10,47.10,2356
21-May-24,47.58,48.25,47.58,48.00,624
20-May-24,46.60,47.05,46.60,46.70,233
17-May-24,46.30,46.60,46.30,46.60,8843
16-May-24,45.90,45.95,45.75,45.95,4265
15-May-24,45.56,45.88,45.56,45.88,1276
14-May-24,44.72,44.72,44.44,44.44,669
13-May-24,45.00,45.00,44.64,44.64,1339
10-May-24,44.33,44.36,44.08,44.08,244644
09-May-24,43.96,44.12,43.92,44.12,922
08-May-24,43.12,43.36,43.12,43.36,172

*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