Cotação atual, histórico e gráfico do papel: C2PT34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
02/12/2024 | 9,87% | 4,50 | 50,10 | 48,00 | 48,00 | 50,56 | 10K | 9 |
18/11/2024 | -1,41% | -0,65 | 45,60 | 45,60 | 45,60 | 45,60 | 456 | 1 |
13/11/2024 | -0,64% | -0,30 | 46,25 | 46,25 | 46,25 | 46,25 | 46 | 1 |
12/11/2024 | 0,65% | 0,30 | 46,55 | 46,55 | 46,55 | 46,55 | 46 | 1 |
08/11/2024 | 3,19% | 1,43 | 46,25 | 45,30 | 45,30 | 46,25 | 91 | 2 |
07/11/2024 | -2,01% | -0,92 | 44,82 | 44,50 | 44,46 | 45,19 | 539 | 12 |
10/09/2024 | -0,07% | -0,03 | 45,74 | 45,74 | 45,74 | 45,74 | 3K | 1 |
|
09/09/2024 | -2,20% | -1,03 | 45,77 | 45,77 | 45,77 | 45,77 | 3K | 1 |
04/09/2024 | 1,85% | 0,85 | 46,80 | 46,80 | 46,80 | 46,80 | 234 | 1 |
28/08/2024 | 2,57% | 1,15 | 45,95 | 45,95 | 45,95 | 45,95 | 91 | 1 |
27/08/2024 | -1,10% | -0,50 | 44,80 | 44,80 | 44,80 | 44,80 | 44 | 1 |
23/08/2024 | 1,75% | 0,78 | 45,30 | 45,30 | 45,30 | 45,30 | 90 | 1 |
22/08/2024 | 1,83% | 0,80 | 44,52 | 44,49 | 44,49 | 44,52 | 4K | 2 |
21/08/2024 | 1,30% | 0,56 | 43,72 | 43,72 | 43,72 | 43,72 | 4K | 1 |
19/08/2024 | 0,94% | 0,40 | 43,16 | 43,16 | 43,16 | 43,16 | 43 | 1 |
01/08/2024 | 2,00% | 0,84 | 42,76 | 42,76 | 42,76 | 42,76 | 4K | 1 |
31/07/2024 | -1,69% | -0,72 | 41,92 | 42,24 | 41,92 | 42,24 | 4K | 2 |
29/07/2024 | 1,43% | 0,60 | 42,64 | 42,96 | 42,64 | 42,96 | 1K | 2 |
22/07/2024 | 2,04% | 0,84 | 42,04 | 42,04 | 42,04 | 42,04 | 42 | 1 |
17/07/2024 | 5,32% | 2,08 | 41,20 | 41,20 | 41,20 | 41,20 | 41 | 1 |
09/07/2024 | -0,71% | -0,28 | 39,12 | 39,12 | 39,12 | 39,12 | 39 | 1 |
08/07/2024 | -1,52% | -0,61 | 39,40 | 39,20 | 39,20 | 39,40 | 4K | 3 |
25/06/2024 | 0,03% | 0,01 | 40,01 | 40,20 | 40,01 | 40,20 | 120 | 2 |
21/06/2024 | 2,67% | 1,04 | 40,00 | 40,00 | 40,00 | 40,00 | 40 | 1 |
18/06/2024 | 13,12% | 4,52 | 38,96 | 38,96 | 38,96 | 38,96 | 12K | 1 |
29/05/2024 | -6,41% | -2,36 | 34,44 | 34,44 | 34,44 | 34,44 | 3K | 1 |
16/05/2024 | -1,29% | -0,48 | 36,80 | 36,88 | 36,80 | 36,88 | 2K | 2 |
15/05/2024 | 2,00% | 0,73 | 37,28 | 37,28 | 37,28 | 37,28 | 37 | 1 |
13/05/2024 | -0,57% | -0,21 | 36,55 | 36,55 | 36,55 | 36,55 | 4K | 2 |
10/05/2024 | 2,80% | 1,00 | 36,76 | 36,80 | 36,76 | 36,80 | 15K | 3 |
06/05/2024 | 1,62% | 0,57 | 35,76 | 35,92 | 35,76 | 35,92 | 143 | 2 |
30/04/2024 | 2,89% | 0,99 | 35,19 | 35,19 | 35,19 | 35,19 | 527 | 1 |
29/04/2024 | -0,70% | -0,24 | 34,20 | 34,20 | 34,20 | 34,20 | 34 | 1 |
22/04/2024 | -0,52% | -0,18 | 34,44 | 34,44 | 34,44 | 34,44 | 103 | 1 |
09/04/2024 | 7,82% | 2,51 | 34,62 | 32,83 | 32,83 | 34,74 | 7K | 22 |
26/03/2024 | -1,50% | -0,49 | 32,11 | 32,11 | 32,11 | 32,11 | 32 | 1 |
19/03/2024 | -6,08% | -2,11 | 32,60 | 32,60 | 32,60 | 32,60 | 3K | 1 |
14/03/2024 | 3,77% | 1,26 | 34,71 | 34,71 | 34,71 | 34,71 | 69 | 1 |
08/03/2024 | 6,39% | 2,01 | 33,45 | 33,45 | 33,45 | 33,45 | 367 | 1 |
31/01/2024 | -0,95% | -0,30 | 31,44 | 31,11 | 31,11 | 31,47 | 282 | 3 |
29/01/2024 | -4,17% | -1,38 | 31,74 | 31,77 | 31,74 | 31,77 | 381 | 2 |
22/01/2024 | 0,27% | 0,09 | 33,12 | 33,12 | 33,12 | 33,12 | 33 | 1 |
02/01/2024 | 0,36% | 0,12 | 33,03 | 33,03 | 33,03 | 33,03 | 198 | 1 |
28/12/2023 | 1,54% | 0,50 | 32,91 | 32,91 | 32,91 | 32,91 | 65 | 1 |
15/12/2023 | 3,65% | 1,14 | 32,41 | 32,30 | 32,30 | 32,41 | 2K | 6 |
13/12/2023 | 0,00% | 0,00 | 31,27 | 31,27 | 31,27 | 31,27 | 156 | 1 |
12/12/2023 | 3,30% | 1,00 | 31,27 | 31,27 | 31,27 | 31,27 | 31 | 1 |
04/12/2023 | 2,64% | 0,78 | 30,27 | 30,27 | 30,27 | 30,27 | 30 | 1 |
30/11/2023 | 1,87% | 0,54 | 29,49 | 29,73 | 29,49 | 29,73 | 1K | 2 |
27/11/2023 | 0,42% | 0,12 | 28,95 | 28,83 | 28,83 | 28,95 | 115 | 2 |
24/11/2023 | -12,00% | -3,93 | 28,83 | 28,77 | 28,71 | 28,86 | 403 | 8 |
06/10/2023 | 3,41% | 1,08 | 32,76 | 32,60 | 32,60 | 32,76 | 358 | 2 |
03/10/2023 | -0,09% | -0,03 | 31,68 | 31,68 | 31,68 | 31,68 | 126 | 1 |
02/10/2023 | 0,00% | 0,00 | 31,71 | 31,71 | 31,71 | 31,71 | 95 | 1 |
29/09/2023 | -1,80% | -0,58 | 31,71 | 36,55 | 31,71 | 36,55 | 341 | 5 |
26/09/2023 | -8,94% | -3,17 | 32,29 | 32,29 | 32,29 | 32,29 | 322 | 2 |
22/09/2023 | 0,00% | 0,00 | 35,46 | 35,46 | 35,46 | 35,46 | 35 | 1 |
04/08/2023 | 2,43% | 0,84 | 35,46 | 35,46 | 35,46 | 35,46 | 106 | 1 |
22/06/2023 | -4,99% | -1,82 | 34,62 | 34,62 | 34,62 | 34,62 | 34 | 1 |
19/06/2023 | 0,00% | 0,00 | 36,44 | 36,44 | 36,44 | 36,44 | 36 | 1 |
14/06/2023 | 0,00% | 0,00 | 36,44 | 35,81 | 35,81 | 36,44 | 144 | 2 |
04/05/2023 | 3,29% | 1,16 | 36,44 | 36,44 | 36,44 | 36,44 | 36 | 1 |
26/04/2023 | -1,23% | -0,44 | 35,28 | 36,20 | 35,28 | 36,20 | 283 | 8 |
20/04/2023 | 1,48% | 0,52 | 35,72 | 35,70 | 35,70 | 35,72 | 142 | 2 |
10/04/2023 | 0,20% | 0,07 | 35,20 | 35,20 | 35,20 | 35,20 | 105 | 1 |
06/04/2023 | -0,31% | -0,11 | 35,13 | 35,13 | 35,13 | 35,13 | 35 | 1 |
03/04/2023 | -0,11% | -0,04 | 35,24 | 35,24 | 35,24 | 35,24 | 528 | 1 |
27/03/2023 | -13,44% | -5,48 | 35,28 | 35,43 | 35,07 | 35,43 | 671 | 3 |
17/01/2023 | 0,57% | 0,23 | 40,76 | 40,76 | 40,76 | 40,76 | 40 | 1 |
16/01/2023 | 2,76% | 1,09 | 40,53 | 40,53 | 40,53 | 40,53 | 40 | 1 |
02/01/2023 | 4,89% | 1,84 | 39,44 | 39,44 | 39,44 | 39,44 | 2K | 1 |
29/12/2022 | -3,89% | -1,52 | 37,60 | 37,60 | 37,60 | 37,60 | 37 | 1 |
27/12/2022 | -3,62% | -1,47 | 39,12 | 39,12 | 39,12 | 39,12 | 78 | 1 |
16/12/2022 | -0,51% | -0,21 | 40,59 | 40,50 | 40,50 | 40,59 | 1K | 3 |
12/12/2022 | 1,80% | 0,72 | 40,80 | 40,80 | 40,80 | 40,80 | 2K | 1 |
08/12/2022 | 0,83% | 0,33 | 40,08 | 40,08 | 40,08 | 40,08 | 1K | 1 |
07/12/2022 | -3,43% | -1,41 | 39,75 | 39,75 | 39,75 | 39,75 | 993 | 2 |
05/12/2022 | 8,89% | 3,36 | 41,16 | 41,16 | 41,16 | 41,16 | 41 | 1 |
03/11/2022 | -10,11% | -4,25 | 37,80 | 37,12 | 37,12 | 37,80 | 22K | 4 |
04/10/2022 | -0,12% | -0,05 | 42,05 | 41,74 | 41,74 | 42,05 | 754 | 2 |
27/09/2022 | -3,22% | -1,40 | 42,10 | 42,76 | 42,10 | 42,76 | 4K | 2 |
22/09/2022 | -3,59% | -1,62 | 43,50 | 43,50 | 43,50 | 43,50 | 43 | 1 |
14/09/2022 | -7,35% | -3,58 | 45,12 | 47,60 | 45,12 | 47,60 | 6K | 3 |
22/08/2022 | -0,20% | -0,10 | 48,70 | 48,70 | 48,70 | 48,70 | 340 | 1 |
29/07/2022 | 2,31% | 1,10 | 48,80 | 49,87 | 48,78 | 49,87 | 3K | 5 |
13/07/2022 | 2,34% | 1,09 | 47,70 | 47,70 | 47,70 | 47,70 | 95 | 1 |
05/07/2022 | -1,17% | -0,55 | 46,61 | 46,61 | 46,61 | 46,61 | 466 | 1 |
23/06/2022 | 5,01% | 2,25 | 47,16 | 47,16 | 47,16 | 47,16 | 188 | 1 |
21/06/2022 | 2,35% | 1,03 | 44,91 | 45,38 | 44,91 | 45,38 | 180 | 2 |
20/06/2022 | -1,90% | -0,85 | 43,88 | 44,75 | 43,88 | 44,75 | 444 | 3 |
10/06/2022 | -2,74% | -1,26 | 44,73 | 44,73 | 44,73 | 44,73 | 178 | 1 |
08/06/2022 | 0,79% | 0,36 | 45,99 | 45,99 | 45,99 | 45,99 | 137 | 1 |
07/06/2022 | 0,80% | 0,36 | 45,63 | 45,63 | 45,63 | 45,63 | 9K | 2 |
06/06/2022 | 0,00% | 0,00 | 45,27 | 45,27 | 45,27 | 45,27 | 950 | 1 |
02/06/2022 | -0,22% | -0,10 | 45,27 | 45,27 | 45,27 | 45,27 | 452 | 1 |
31/05/2022 | 0,00% | 0,00 | 45,37 | 45,37 | 45,37 | 45,37 | 499 | 1 |
26/05/2022 | -9,89% | -4,98 | 45,37 | 45,65 | 45,36 | 45,65 | 2K | 4 |
09/05/2022 | 0,30% | 0,15 | 50,35 | 50,35 | 50,35 | 50,35 | 604 | 1 |
06/05/2022 | 0,40% | 0,20 | 50,20 | 50,20 | 50,20 | 50,20 | 1K | 1 |
04/05/2022 | -6,63% | -3,55 | 50,00 | 50,65 | 50,00 | 50,65 | 2K | 4 |
25/04/2022 | -3,02% | -1,67 | 53,55 | 53,55 | 53,55 | 53,55 | 1K | 2 |
29/03/2022 | -3,12% | -1,78 | 55,22 | 55,22 | 55,22 | 55,22 | 276 | 1 |
11/03/2022 | 3,06% | 1,69 | 57,00 | 57,00 | 57,00 | 57,00 | 2K | 1 |
18/02/2022 | 3,73% | 1,99 | 55,31 | 58,78 | 55,31 | 58,78 | 912 | 7 |
09/02/2022 | -14,99% | -9,40 | 53,32 | 53,32 | 53,32 | 53,32 | 53 | 1 |
10/01/2022 | 2,32% | 1,42 | 62,72 | 62,27 | 62,27 | 62,72 | 78K | 8 |
03/11/2021 | 0,49% | 0,30 | 61,30 | 61,30 | 61,30 | 61,30 | 23K | 1 |
01/11/2021 | 4,61% | 2,69 | 61,00 | 61,00 | 61,00 | 61,00 | 23K | 1 |
18/10/2021 | 11,45% | 5,99 | 58,31 | 58,35 | 58,31 | 58,35 | 1K | 3 |
23/08/2021 | - | - | 52,32 | 52,96 | 52,32 | 52,96 | 209 | 2 |
Date,Open,High,Low,Close,Volume
02-Dec-24,48.00,50.56,48.00,50.10,10034
18-Nov-24,45.60,45.60,45.60,45.60,456
13-Nov-24,46.25,46.25,46.25,46.25,46
12-Nov-24,46.55,46.55,46.55,46.55,46
08-Nov-24,45.30,46.25,45.30,46.25,91
07-Nov-24,44.50,45.19,44.46,44.82,539
10-Sep-24,45.74,45.74,45.74,45.74,3201
09-Sep-24,45.77,45.77,45.77,45.77,3203
04-Sep-24,46.80,46.80,46.80,46.80,234
28-Aug-24,45.95,45.95,45.95,45.95,91
27-Aug-24,44.80,44.80,44.80,44.80,44
23-Aug-24,45.30,45.30,45.30,45.30,90
22-Aug-24,44.49,44.52,44.49,44.52,4450
21-Aug-24,43.72,43.72,43.72,43.72,4372
19-Aug-24,43.16,43.16,43.16,43.16,43
01-Aug-24,42.76,42.76,42.76,42.76,4276
31-Jul-24,42.24,42.24,41.92,41.92,4265
29-Jul-24,42.96,42.96,42.64,42.64,1280
22-Jul-24,42.04,42.04,42.04,42.04,42
17-Jul-24,41.20,41.20,41.20,41.20,41
09-Jul-24,39.12,39.12,39.12,39.12,39
08-Jul-24,39.20,39.40,39.20,39.40,3930
25-Jun-24,40.20,40.20,40.01,40.01,120
21-Jun-24,40.00,40.00,40.00,40.00,40
18-Jun-24,38.96,38.96,38.96,38.96,11688
29-May-24,34.44,34.44,34.44,34.44,3444
16-May-24,36.88,36.88,36.80,36.80,1512
15-May-24,37.28,37.28,37.28,37.28,37
13-May-24,36.55,36.55,36.55,36.55,3655
10-May-24,36.80,36.80,36.76,36.76,14748
06-May-24,35.92,35.92,35.76,35.76,143
30-Apr-24,35.19,35.19,35.19,35.19,527
29-Apr-24,34.20,34.20,34.20,34.20,34
22-Apr-24,34.44,34.44,34.44,34.44,103
09-Apr-24,32.83,34.74,32.83,34.62,6746
26-Mar-24,32.11,32.11,32.11,32.11,32
19-Mar-24,32.60,32.60,32.60,32.60,3260
14-Mar-24,34.71,34.71,34.71,34.71,69
08-Mar-24,33.45,33.45,33.45,33.45,367
31-Jan-24,31.11,31.47,31.11,31.44,282
29-Jan-24,31.77,31.77,31.74,31.74,381
22-Jan-24,33.12,33.12,33.12,33.12,33
02-Jan-24,33.03,33.03,33.03,33.03,198
28-Dec-23,32.91,32.91,32.91,32.91,65
15-Dec-23,32.30,32.41,32.30,32.41,2070
13-Dec-23,31.27,31.27,31.27,31.27,156
12-Dec-23,31.27,31.27,31.27,31.27,31
04-Dec-23,30.27,30.27,30.27,30.27,30
30-Nov-23,29.73,29.73,29.49,29.49,1003
27-Nov-23,28.83,28.95,28.83,28.95,115
24-Nov-23,28.77,28.86,28.71,28.83,403
06-Oct-23,32.60,32.76,32.60,32.76,358
03-Oct-23,31.68,31.68,31.68,31.68,126
02-Oct-23,31.71,31.71,31.71,31.71,95
29-Sep-23,36.55,36.55,31.71,31.71,341
26-Sep-23,32.29,32.29,32.29,32.29,322
22-Sep-23,35.46,35.46,35.46,35.46,35
04-Aug-23,35.46,35.46,35.46,35.46,106
22-Jun-23,34.62,34.62,34.62,34.62,34
19-Jun-23,36.44,36.44,36.44,36.44,36
14-Jun-23,35.81,36.44,35.81,36.44,144
04-May-23,36.44,36.44,36.44,36.44,36
26-Apr-23,36.20,36.20,35.28,35.28,283
20-Apr-23,35.70,35.72,35.70,35.72,142
10-Apr-23,35.20,35.20,35.20,35.20,105
06-Apr-23,35.13,35.13,35.13,35.13,35
03-Apr-23,35.24,35.24,35.24,35.24,528
27-Mar-23,35.43,35.43,35.07,35.28,671
17-Jan-23,40.76,40.76,40.76,40.76,40
16-Jan-23,40.53,40.53,40.53,40.53,40
02-Jan-23,39.44,39.44,39.44,39.44,2011
29-Dec-22,37.60,37.60,37.60,37.60,37
27-Dec-22,39.12,39.12,39.12,39.12,78
16-Dec-22,40.50,40.59,40.50,40.59,1418
12-Dec-22,40.80,40.80,40.80,40.80,2284
08-Dec-22,40.08,40.08,40.08,40.08,1322
07-Dec-22,39.75,39.75,39.75,39.75,993
05-Dec-22,41.16,41.16,41.16,41.16,41
03-Nov-22,37.12,37.80,37.12,37.80,22437
04-Oct-22,41.74,42.05,41.74,42.05,754
27-Sep-22,42.76,42.76,42.10,42.10,3792
22-Sep-22,43.50,43.50,43.50,43.50,43
14-Sep-22,47.60,47.60,45.12,45.12,5841
22-Aug-22,48.70,48.70,48.70,48.70,340
29-Jul-22,49.87,49.87,48.78,48.80,3058
13-Jul-22,47.70,47.70,47.70,47.70,95
05-Jul-22,46.61,46.61,46.61,46.61,466
23-Jun-22,47.16,47.16,47.16,47.16,188
21-Jun-22,45.38,45.38,44.91,44.91,180
20-Jun-22,44.75,44.75,43.88,43.88,444
10-Jun-22,44.73,44.73,44.73,44.73,178
08-Jun-22,45.99,45.99,45.99,45.99,137
07-Jun-22,45.63,45.63,45.63,45.63,9308
06-Jun-22,45.27,45.27,45.27,45.27,950
02-Jun-22,45.27,45.27,45.27,45.27,452
31-May-22,45.37,45.37,45.37,45.37,499
26-May-22,45.65,45.65,45.36,45.37,1774
09-May-22,50.35,50.35,50.35,50.35,604
06-May-22,50.20,50.20,50.20,50.20,1405
04-May-22,50.65,50.65,50.00,50.00,1662
25-Apr-22,53.55,53.55,53.55,53.55,1017
29-Mar-22,55.22,55.22,55.22,55.22,276
11-Mar-22,57.00,57.00,57.00,57.00,2052
18-Feb-22,58.78,58.78,55.31,55.31,912
09-Feb-22,53.32,53.32,53.32,53.32,53
10-Jan-22,62.27,62.72,62.27,62.72,78091
03-Nov-21,61.30,61.30,61.30,61.30,23294
01-Nov-21,61.00,61.00,61.00,61.00,23180
18-Oct-21,58.35,58.35,58.31,58.31,1341
23-Aug-21,52.96,52.96,52.32,52.32,209
*exoneração de responsabilidade e termos de uso