Cotação atual, histórico e gráfico do papel: C2PT34

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 C2PT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/12/2024	-0,78%	-0,38	48,32	48,32	48,32	48,32	48	1
12/12/2024	1,00%	0,48	48,70	48,70	48,70	48,70	97	1
11/12/2024	-2,39%	-1,18	48,22	48,22	48,22	48,22	96	1
09/12/2024	1,77%	0,86	49,40	41,26	41,26	49,40	777	10
05/12/2024	-1,86%	-0,92	48,54	48,20	48,20	48,54	96	2
04/12/2024	-1,28%	-0,64	49,46	49,46	49,46	49,46	49	1
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
13-Dec-24,48.32,48.32,48.32,48.32,48
12-Dec-24,48.70,48.70,48.70,48.70,97
11-Dec-24,48.22,48.22,48.22,48.22,96
09-Dec-24,41.26,49.40,41.26,49.40,777
05-Dec-24,48.20,48.54,48.20,48.54,96
04-Dec-24,49.46,49.46,49.46,49.46,49
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: C2PT34