Cotação atual, histórico e gráfico do papel: C2PR34

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 C2PR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,65%	-0,29	44,22	44,22	44,22	44,22	44	1
18/11/2024	-0,91%	-0,41	44,51	44,51	44,51	44,51	44	1
14/11/2024	0,63%	0,28	44,92	47,16	44,92	47,16	9K	3
13/11/2024	0,31%	0,14	44,64	44,67	44,64	44,67	937	2
06/11/2024	-1,18%	-0,53	44,50	44,02	44,02	44,50	88	2
05/11/2024	1,24%	0,55	45,03	45,03	45,03	45,03	135	1
04/11/2024	1,09%	0,48	44,48	43,62	43,62	44,48	132	3

01/11/2024	-2,65%	-1,20	44,00	44,62	44,00	44,62	88	2
31/10/2024	-0,44%	-0,20	45,20	45,20	45,20	45,20	768	1
30/10/2024	2,48%	1,10	45,40	45,40	45,40	45,40	454	1
29/10/2024	6,70%	2,78	44,30	43,82	43,82	44,30	88	2
11/10/2024	4,66%	1,85	41,52	41,52	41,52	41,52	1K	1
08/10/2024	-1,00%	-0,40	39,67	39,72	39,67	39,72	913	2
03/10/2024	0,00%	0,00	40,07	40,07	40,07	40,07	40	1
26/09/2024	-1,45%	-0,59	40,07	40,07	40,07	40,07	2K	1
25/09/2024	-0,85%	-0,35	40,66	40,66	40,66	40,66	40	1
23/09/2024	3,69%	1,46	41,01	41,08	41,01	41,08	2K	2
20/09/2024	-0,13%	-0,05	39,55	39,55	39,55	39,55	2K	1
19/09/2024	-0,85%	-0,34	39,60	39,60	39,60	39,60	158	1
18/09/2024	0,96%	0,38	39,94	39,96	39,94	39,96	79	2
06/09/2024	-0,70%	-0,28	39,56	39,56	39,56	39,56	118	1
05/09/2024	-0,77%	-0,31	39,84	39,84	39,84	39,84	119	1
30/08/2024	1,21%	0,48	40,15	40,15	40,15	40,15	40	1
29/08/2024	6,98%	2,59	39,67	39,67	39,67	39,67	158	2
20/08/2024	-1,38%	-0,52	37,08	37,08	37,08	37,08	37	1
09/08/2024	-1,08%	-0,41	37,60	37,60	37,60	37,60	75	1
07/08/2024	0,66%	0,25	38,01	38,01	38,01	38,01	760	1
02/08/2024	-2,13%	-0,82	37,76	38,00	37,76	38,00	75	2
29/07/2024	0,57%	0,22	38,58	38,58	38,58	38,58	385	1
26/07/2024	7,60%	2,71	38,36	38,11	38,11	38,36	573	3
25/07/2024	5,60%	1,89	35,65	35,65	35,65	35,65	178	1
22/07/2024	-0,24%	-0,08	33,76	33,76	33,76	33,76	33	1
19/07/2024	-1,60%	-0,55	33,84	33,78	33,78	33,84	405	2
18/07/2024	0,03%	0,01	34,39	34,38	34,38	34,47	928	4
17/07/2024	10,94%	3,39	34,38	32,55	32,55	34,38	581	3
05/07/2024	-0,13%	-0,04	30,99	31,36	30,99	31,36	5K	2
04/07/2024	0,13%	0,04	31,03	31,03	31,03	31,03	155	1
02/07/2024	-5,66%	-1,86	30,99	32,92	30,99	32,92	4K	4
01/07/2024	3,40%	1,08	32,85	33,15	32,37	33,15	5K	5
28/06/2024	2,72%	0,84	31,77	32,19	31,77	32,19	192	3
27/06/2024	0,00%	0,00	30,93	30,93	30,93	30,93	154	1
26/06/2024	-2,74%	-0,87	30,93	31,20	30,93	31,20	10K	2
24/06/2024	0,66%	0,21	31,80	31,83	31,80	31,83	127	3
18/06/2024	2,60%	0,80	31,59	31,59	31,59	31,59	315	1
17/06/2024	0,03%	0,01	30,79	30,79	30,79	30,79	8K	1
14/06/2024	-0,10%	-0,03	30,78	30,78	30,78	30,78	30	1
12/06/2024	1,62%	0,49	30,81	30,81	30,81	30,81	30	1
07/06/2024	-0,23%	-0,07	30,32	30,32	30,32	30,32	30	1
06/06/2024	2,39%	0,71	30,39	30,46	30,36	30,46	273	3
24/05/2024	-1,07%	-0,32	29,68	29,68	29,68	29,68	29	1
20/05/2024	-1,32%	-0,40	30,00	30,00	30,00	30,00	30	1
10/05/2024	-0,26%	-0,08	30,40	30,40	30,40	30,40	30	1
09/05/2024	0,00%	0,00	30,48	30,48	30,48	30,48	30	1
07/05/2024	5,94%	1,71	30,48	30,48	30,48	30,48	30	1
22/04/2024	-0,62%	-0,18	28,77	29,01	28,77	29,01	57	2
17/04/2024	0,00%	0,00	28,95	28,95	28,95	28,95	28	1
08/04/2024	0,94%	0,27	28,95	28,95	28,95	28,95	289	1
05/04/2024	-0,45%	-0,13	28,68	29,49	28,68	29,49	58	2
02/04/2024	-2,34%	-0,69	28,81	29,04	28,61	29,04	7K	5
01/04/2024	1,90%	0,55	29,50	31,99	29,50	31,99	2K	6
26/03/2024	-0,65%	-0,19	28,95	28,98	28,95	28,98	6K	2
19/03/2024	2,03%	0,58	29,14	29,14	29,14	29,14	47K	3
20/02/2024	-3,64%	-1,08	28,56	28,56	28,56	28,56	1K	1
16/02/2024	-0,57%	-0,17	29,64	29,64	29,64	29,64	29	1
02/02/2024	0,00%	0,00	29,81	29,81	29,81	29,81	29	1
08/01/2024	1,29%	0,38	29,81	29,81	29,81	29,81	596	1
04/01/2024	30,28%	6,84	29,43	29,45	29,43	29,45	618	2
31/10/2023	1,30%	0,29	22,59	22,59	22,59	22,59	135	1
30/10/2023	-7,93%	-1,92	22,30	21,80	21,80	22,30	244	2
18/10/2023	-1,54%	-0,38	24,22	24,22	24,22	24,22	24	1
16/10/2023	-13,68%	-3,90	24,60	24,34	24,34	24,60	416	3
29/08/2023	0,39%	0,11	28,50	28,50	28,50	28,50	33K	1
24/08/2023	0,00%	0,00	28,39	28,39	28,39	28,39	170	1
02/08/2023	-2,44%	-0,71	28,39	28,39	28,39	28,39	85	1
28/07/2023	2,83%	0,80	29,10	29,10	29,10	29,10	29	1
25/07/2023	5,40%	1,45	28,30	28,40	28,30	28,40	141	2
28/06/2023	0,41%	0,11	26,85	26,85	26,85	26,85	107	1
27/06/2023	1,60%	0,42	26,74	26,74	26,74	26,74	26	1
20/06/2023	0,34%	0,09	26,32	26,32	26,32	26,32	5K	1
19/06/2023	0,04%	0,01	26,23	26,23	26,23	26,23	26	1
15/06/2023	-0,23%	-0,06	26,22	26,25	26,22	26,25	5K	2
13/06/2023	0,08%	0,02	26,28	26,28	26,28	26,28	788	1
09/06/2023	0,04%	0,01	26,26	26,26	26,26	26,26	525	2
23/05/2023	1,94%	0,50	26,25	26,25	26,25	26,25	30K	2
10/05/2023	-1,94%	-0,51	25,75	25,75	25,75	25,75	257	1
03/05/2023	3,02%	0,77	26,26	26,26	26,26	26,26	262	1
28/03/2023	-1,58%	-0,41	25,49	25,49	25,49	25,49	101	1
27/03/2023	4,86%	1,20	25,90	25,90	25,90	25,90	25	1
23/03/2023	-17,64%	-5,29	24,70	25,00	24,70	25,00	99	2
10/03/2023	-14,99%	-5,29	29,99	29,99	29,99	29,99	29	1
02/02/2023	4,19%	1,42	35,28	35,28	35,28	35,28	176	1
30/11/2022	1,68%	0,56	33,86	33,86	33,86	33,86	33	1
10/11/2022	11,00%	3,30	33,30	33,30	33,30	33,30	333	1
06/10/2022	-3,91%	-1,22	30,00	30,00	30,00	30,00	30	1
29/09/2022	-24,08%	-9,90	31,22	32,90	31,22	32,90	476	2
31/05/2022	-18,41%	-9,28	41,12	45,00	41,12	45,00	221	2
16/03/2022	1,00%	0,50	50,40	50,40	50,40	50,40	604	1
03/03/2022	-6,73%	-3,60	49,90	50,11	49,90	50,11	648	2
22/02/2022	-	-	53,50	53,50	53,50	53,50	53	1

Date,Open,High,Low,Close,Volume
19-Nov-24,44.22,44.22,44.22,44.22,44
18-Nov-24,44.51,44.51,44.51,44.51,44
14-Nov-24,47.16,47.16,44.92,44.92,8833
13-Nov-24,44.67,44.67,44.64,44.64,937
06-Nov-24,44.02,44.50,44.02,44.50,88
05-Nov-24,45.03,45.03,45.03,45.03,135
04-Nov-24,43.62,44.48,43.62,44.48,132
01-Nov-24,44.62,44.62,44.00,44.00,88
31-Oct-24,45.20,45.20,45.20,45.20,768
30-Oct-24,45.40,45.40,45.40,45.40,454
29-Oct-24,43.82,44.30,43.82,44.30,88
11-Oct-24,41.52,41.52,41.52,41.52,1494
08-Oct-24,39.72,39.72,39.67,39.67,913
03-Oct-24,40.07,40.07,40.07,40.07,40
26-Sep-24,40.07,40.07,40.07,40.07,2003
25-Sep-24,40.66,40.66,40.66,40.66,40
23-Sep-24,41.08,41.08,41.01,41.01,2259
20-Sep-24,39.55,39.55,39.55,39.55,1977
19-Sep-24,39.60,39.60,39.60,39.60,158
18-Sep-24,39.96,39.96,39.94,39.94,79
06-Sep-24,39.56,39.56,39.56,39.56,118
05-Sep-24,39.84,39.84,39.84,39.84,119
30-Aug-24,40.15,40.15,40.15,40.15,40
29-Aug-24,39.67,39.67,39.67,39.67,158
20-Aug-24,37.08,37.08,37.08,37.08,37
09-Aug-24,37.60,37.60,37.60,37.60,75
07-Aug-24,38.01,38.01,38.01,38.01,760
02-Aug-24,38.00,38.00,37.76,37.76,75
29-Jul-24,38.58,38.58,38.58,38.58,385
26-Jul-24,38.11,38.36,38.11,38.36,573
25-Jul-24,35.65,35.65,35.65,35.65,178
22-Jul-24,33.76,33.76,33.76,33.76,33
19-Jul-24,33.78,33.84,33.78,33.84,405
18-Jul-24,34.38,34.47,34.38,34.39,928
17-Jul-24,32.55,34.38,32.55,34.38,581
05-Jul-24,31.36,31.36,30.99,30.99,4638
04-Jul-24,31.03,31.03,31.03,31.03,155
02-Jul-24,32.92,32.92,30.99,30.99,4404
01-Jul-24,33.15,33.15,32.37,32.85,5322
28-Jun-24,32.19,32.19,31.77,31.77,192
27-Jun-24,30.93,30.93,30.93,30.93,154
26-Jun-24,31.20,31.20,30.93,30.93,9702
24-Jun-24,31.83,31.83,31.80,31.80,127
18-Jun-24,31.59,31.59,31.59,31.59,315
17-Jun-24,30.79,30.79,30.79,30.79,7697
14-Jun-24,30.78,30.78,30.78,30.78,30
12-Jun-24,30.81,30.81,30.81,30.81,30
07-Jun-24,30.32,30.32,30.32,30.32,30
06-Jun-24,30.46,30.46,30.36,30.39,273
24-May-24,29.68,29.68,29.68,29.68,29
20-May-24,30.00,30.00,30.00,30.00,30
10-May-24,30.40,30.40,30.40,30.40,30
09-May-24,30.48,30.48,30.48,30.48,30
07-May-24,30.48,30.48,30.48,30.48,30
22-Apr-24,29.01,29.01,28.77,28.77,57
17-Apr-24,28.95,28.95,28.95,28.95,28
08-Apr-24,28.95,28.95,28.95,28.95,289
05-Apr-24,29.49,29.49,28.68,28.68,58
02-Apr-24,29.04,29.04,28.61,28.81,7268
01-Apr-24,31.99,31.99,29.50,29.50,1600
26-Mar-24,28.98,28.98,28.95,28.95,5505
19-Mar-24,29.14,29.14,29.14,29.14,46624
20-Feb-24,28.56,28.56,28.56,28.56,1428
16-Feb-24,29.64,29.64,29.64,29.64,29
02-Feb-24,29.81,29.81,29.81,29.81,29
08-Jan-24,29.81,29.81,29.81,29.81,596
04-Jan-24,29.45,29.45,29.43,29.43,618
31-Oct-23,22.59,22.59,22.59,22.59,135
30-Oct-23,21.80,22.30,21.80,22.30,244
18-Oct-23,24.22,24.22,24.22,24.22,24
16-Oct-23,24.34,24.60,24.34,24.60,416
29-Aug-23,28.50,28.50,28.50,28.50,32775
24-Aug-23,28.39,28.39,28.39,28.39,170
02-Aug-23,28.39,28.39,28.39,28.39,85
28-Jul-23,29.10,29.10,29.10,29.10,29
25-Jul-23,28.40,28.40,28.30,28.30,141
28-Jun-23,26.85,26.85,26.85,26.85,107
27-Jun-23,26.74,26.74,26.74,26.74,26
20-Jun-23,26.32,26.32,26.32,26.32,5264
19-Jun-23,26.23,26.23,26.23,26.23,26
15-Jun-23,26.25,26.25,26.22,26.22,5270
13-Jun-23,26.28,26.28,26.28,26.28,788
09-Jun-23,26.26,26.26,26.26,26.26,525
23-May-23,26.25,26.25,26.25,26.25,30187
10-May-23,25.75,25.75,25.75,25.75,257
03-May-23,26.26,26.26,26.26,26.26,262
28-Mar-23,25.49,25.49,25.49,25.49,101
27-Mar-23,25.90,25.90,25.90,25.90,25
23-Mar-23,25.00,25.00,24.70,24.70,99
10-Mar-23,29.99,29.99,29.99,29.99,29
02-Feb-23,35.28,35.28,35.28,35.28,176
30-Nov-22,33.86,33.86,33.86,33.86,33
10-Nov-22,33.30,33.30,33.30,33.30,333
06-Oct-22,30.00,30.00,30.00,30.00,30
29-Sep-22,32.90,32.90,31.22,31.22,476
31-May-22,45.00,45.00,41.12,41.12,221
16-Mar-22,50.40,50.40,50.40,50.40,604
03-Mar-22,50.11,50.11,49.90,49.90,648
22-Feb-22,53.50,53.50,53.50,53.50,53

*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: C2PR34