Cotação atual, histórico e gráfico do papel: C2RN34
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 |
| 13/02/2025 | 0,88% | 0,18 | 20,68 | 21,48 | 20,68 | 21,48 | 2K | 3 |
| 12/02/2025 | -5,53% | -1,20 | 20,50 | 21,70 | 20,50 | 21,70 | 5K | 3 |
| 11/02/2025 | -4,62% | -1,05 | 21,70 | 21,50 | 21,50 | 21,70 | 2K | 3 |
| 10/02/2025 | 7,92% | 1,67 | 22,75 | 21,26 | 21,26 | 22,75 | 3K | 3 |
| 07/02/2025 | 15,57% | 2,84 | 21,08 | 20,74 | 20,74 | 21,08 | 4K | 4 |
| 06/02/2025 | -2,62% | -0,49 | 18,24 | 18,24 | 18,24 | 18,24 | 5K | 1 |
| 05/02/2025 | 9,53% | 1,63 | 18,73 | 17,31 | 17,31 | 18,73 | 3K | 5 |
|
|
| 04/02/2025 | -2,73% | -0,48 | 17,10 | 17,10 | 17,10 | 17,10 | 3K | 1 |
| 03/02/2025 | -9,94% | -1,94 | 17,58 | 17,18 | 17,18 | 17,58 | 6K | 7 |
| 31/01/2025 | -0,91% | -0,18 | 19,52 | 19,52 | 19,52 | 19,52 | 5K | 1 |
| 30/01/2025 | 1,60% | 0,31 | 19,70 | 19,70 | 19,70 | 19,70 | 394 | 1 |
| 29/01/2025 | 2,27% | 0,43 | 19,39 | 19,81 | 19,39 | 19,81 | 4K | 4 |
| 28/01/2025 | 2,82% | 0,52 | 18,96 | 18,96 | 18,96 | 18,96 | 758 | 1 |
| 27/01/2025 | -14,19% | -3,05 | 18,44 | 18,20 | 18,20 | 19,00 | 2K | 23 |
| 24/01/2025 | 3,27% | 0,68 | 21,49 | 21,01 | 21,01 | 21,49 | 1K | 3 |
| 23/01/2025 | -5,02% | -1,10 | 20,81 | 21,90 | 20,81 | 21,90 | 1K | 3 |
| 22/01/2025 | 12,65% | 2,46 | 21,91 | 22,00 | 21,21 | 22,11 | 12K | 4 |
| 21/01/2025 | -2,65% | -0,53 | 19,45 | 19,26 | 19,26 | 19,45 | 7K | 3 |
| 16/01/2025 | 0,65% | 0,13 | 19,98 | 19,98 | 19,98 | 19,98 | 7K | 1 |
| 15/01/2025 | -0,55% | -0,11 | 19,85 | 19,90 | 19,84 | 19,90 | 2K | 3 |
| 14/01/2025 | -7,46% | -1,61 | 19,96 | 20,98 | 19,83 | 20,98 | 7K | 5 |
| 13/01/2025 | -3,71% | -0,83 | 21,57 | 22,29 | 21,28 | 22,29 | 6K | 3 |
| 10/01/2025 | -7,40% | -1,79 | 22,40 | 20,04 | 20,04 | 22,40 | 33K | 13 |
| 08/01/2025 | -21,51% | -6,63 | 24,19 | 30,82 | 24,19 | 30,82 | 15K | 10 |
| 07/01/2025 | 45,17% | 9,59 | 30,82 | 29,81 | 29,81 | 30,82 | 19K | 3 |
| 06/01/2025 | 10,00% | 1,93 | 21,23 | 20,02 | 20,02 | 21,23 | 41 | 2 |
| 03/01/2025 | 55,02% | 6,85 | 19,30 | 19,27 | 19,27 | 19,30 | 9K | 5 |
| 02/01/2025 | 0,16% | 0,02 | 12,45 | 12,45 | 12,45 | 12,45 | 2K | 1 |
| 30/12/2024 | -4,60% | -0,60 | 12,43 | 12,56 | 12,43 | 12,56 | 7K | 3 |
| 27/12/2024 | -1,96% | -0,26 | 13,03 | 13,20 | 12,34 | 13,63 | 3K | 6 |
| 26/12/2024 | 13,11% | 1,54 | 13,29 | 13,00 | 13,00 | 13,29 | 2K | 4 |
| 23/12/2024 | 1,64% | 0,19 | 11,75 | 11,56 | 11,56 | 11,75 | 4K | 3 |
| 20/12/2024 | -1,20% | -0,14 | 11,56 | 11,46 | 11,46 | 11,56 | 4K | 2 |
| 19/12/2024 | -5,80% | -0,72 | 11,70 | 12,12 | 11,70 | 12,12 | 5K | 2 |
| 18/12/2024 | 0,00% | 0,00 | 12,42 | 12,85 | 12,42 | 12,85 | 770 | 53 |
| 17/12/2024 | 10,11% | 1,14 | 12,42 | 12,38 | 12,38 | 12,42 | 260 | 2 |
| 16/12/2024 | 7,02% | 0,74 | 11,28 | 11,33 | 11,13 | 11,63 | 4K | 6 |
| 13/12/2024 | 3,84% | 0,39 | 10,54 | 10,60 | 10,54 | 10,60 | 5K | 2 |
| 12/12/2024 | -11,51% | -1,32 | 10,15 | 10,38 | 10,15 | 10,38 | 9K | 3 |
| 11/12/2024 | -8,61% | -1,08 | 11,47 | 11,47 | 11,47 | 11,47 | 3K | 3 |
| 10/12/2024 | -8,06% | -1,10 | 12,55 | 12,55 | 12,55 | 12,86 | 4K | 3 |
| 09/12/2024 | 9,20% | 1,15 | 13,65 | 13,81 | 13,65 | 13,81 | 10K | 4 |
| 06/12/2024 | 12,01% | 1,34 | 12,50 | 12,70 | 12,50 | 12,71 | 4K | 3 |
| 05/12/2024 | 1,73% | 0,19 | 11,16 | 11,16 | 11,16 | 11,16 | 3K | 1 |
| 04/12/2024 | 0,64% | 0,07 | 10,97 | 10,97 | 10,97 | 10,97 | 9K | 1 |
| 03/12/2024 | -9,62% | -1,16 | 10,90 | 12,06 | 10,90 | 12,06 | 10K | 6 |
| 02/12/2024 | 8,55% | 0,95 | 12,06 | 11,11 | 11,11 | 12,06 | 11K | 3 |
| 29/11/2024 | 6,83% | 0,71 | 11,11 | 10,51 | 10,51 | 11,11 | 25K | 4 |
| 27/11/2024 | 12,80% | 1,18 | 10,40 | 9,30 | 9,30 | 10,40 | 50 | 3 |
| 26/11/2024 | -8,71% | -0,88 | 9,22 | 10,00 | 9,14 | 10,00 | 4K | 8 |
| 25/11/2024 | 182,12% | 6,52 | 10,10 | 10,60 | 10,03 | 10,81 | 14K | 14 |
| 13/11/2024 | -2,98% | -0,11 | 3,58 | 3,58 | 3,58 | 3,58 | 3 | 1 |
| 12/11/2024 | 0,00% | 0,00 | 3,69 | 3,69 | 3,69 | 3,69 | 3 | 1 |
| 04/11/2024 | -2,12% | -0,08 | 3,69 | 3,69 | 3,69 | 3,69 | 3 | 1 |
| 30/10/2024 | -2,08% | -0,08 | 3,77 | 3,77 | 3,77 | 3,77 | 7 | 1 |
| 29/10/2024 | -2,04% | -0,08 | 3,85 | 3,85 | 3,85 | 3,85 | 19 | 1 |
| 28/10/2024 | -2,24% | -0,09 | 3,93 | 3,93 | 3,93 | 3,93 | 39 | 1 |
| 25/10/2024 | -0,74% | -0,03 | 4,02 | 4,02 | 4,02 | 4,02 | 12 | 1 |
| 23/10/2024 | -2,88% | -0,12 | 4,05 | 4,11 | 4,05 | 4,11 | 20 | 2 |
| 22/10/2024 | -3,02% | -0,13 | 4,17 | 4,17 | 4,17 | 4,17 | 12 | 1 |
| 21/10/2024 | 1,90% | 0,08 | 4,30 | 4,20 | 4,20 | 4,30 | 34 | 2 |
| 18/10/2024 | -6,22% | -0,28 | 4,22 | 4,38 | 4,22 | 4,38 | 346 | 8 |
| 17/10/2024 | 27,12% | 0,96 | 4,50 | 4,50 | 4,50 | 4,50 | 22 | 2 |
| 26/09/2024 | 5,04% | 0,17 | 3,54 | 3,49 | 3,49 | 3,54 | 7 | 2 |
| 25/09/2024 | -7,16% | -0,26 | 3,37 | 3,46 | 3,34 | 3,46 | 1K | 6 |
| 23/09/2024 | 0,00% | 0,00 | 3,63 | 3,63 | 3,63 | 3,63 | 3 | 1 |
| 19/09/2024 | 0,00% | 0,00 | 3,63 | 3,63 | 3,63 | 3,63 | 18 | 1 |
| 16/09/2024 | -4,22% | -0,16 | 3,63 | 3,74 | 3,32 | 3,81 | 755 | 13 |
| 10/09/2024 | 1,34% | 0,05 | 3,79 | 3,82 | 3,79 | 3,82 | 1K | 5 |
| 09/09/2024 | 13,68% | 0,45 | 3,74 | 3,74 | 3,74 | 3,79 | 11 | 3 |
| 13/08/2024 | 0,00% | 0,00 | 3,29 | 3,29 | 3,29 | 3,29 | 148 | 1 |
| 12/08/2024 | -28,17% | -1,29 | 3,29 | 3,29 | 3,29 | 3,29 | 3K | 6 |
| 31/07/2024 | 2,69% | 0,12 | 4,58 | 4,58 | 4,58 | 4,58 | 45 | 1 |
| 25/07/2024 | 0,45% | 0,02 | 4,46 | 4,44 | 4,38 | 4,46 | 895 | 4 |
| 24/07/2024 | 2,54% | 0,11 | 4,44 | 4,44 | 4,44 | 4,44 | 4 | 1 |
| 23/07/2024 | 1,64% | 0,07 | 4,33 | 4,33 | 4,33 | 4,33 | 489 | 1 |
| 22/07/2024 | 2,65% | 0,11 | 4,26 | 4,26 | 4,26 | 4,26 | 213 | 1 |
| 19/07/2024 | -2,58% | -0,11 | 4,15 | 4,27 | 4,15 | 4,27 | 603 | 5 |
| 18/07/2024 | -76,32% | -13,73 | 4,26 | 4,26 | 4,26 | 4,26 | 4K | 4 |
| 20/03/2024 | -5,37% | -1,02 | 17,99 | 17,99 | 17,99 | 17,99 | 17 | 1 |
| 20/02/2024 | -3,70% | -0,73 | 19,01 | 19,01 | 19,01 | 19,01 | 19 | 1 |
| 19/02/2024 | -0,60% | -0,12 | 19,74 | 19,74 | 19,74 | 19,74 | 98 | 1 |
| 05/02/2024 | 0,00% | 0,00 | 19,86 | 19,86 | 19,86 | 19,86 | 19 | 1 |
| 12/12/2023 | -0,70% | -0,14 | 19,86 | 19,86 | 19,86 | 19,86 | 39 | 1 |
| 29/11/2023 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 20 | 1 |
| 10/11/2023 | -1,23% | -0,25 | 20,00 | 20,01 | 20,00 | 20,01 | 100 | 2 |
| 08/11/2023 | 0,05% | 0,01 | 20,25 | 20,25 | 20,25 | 20,25 | 101 | 1 |
| 07/11/2023 | 0,20% | 0,04 | 20,24 | 20,24 | 20,24 | 20,24 | 20 | 1 |
| 06/11/2023 | -43,65% | -15,65 | 20,20 | 20,01 | 20,01 | 20,28 | 747 | 12 |
| 05/07/2023 | 4,52% | 1,55 | 35,85 | 35,85 | 35,85 | 35,85 | 32K | 2 |
| 28/06/2023 | 0,79% | 0,27 | 34,30 | 34,30 | 34,30 | 34,30 | 34 | 1 |
| 27/06/2023 | 1,31% | 0,44 | 34,03 | 34,03 | 34,03 | 34,03 | 340 | 1 |
| 26/06/2023 | -0,39% | -0,13 | 33,59 | 33,59 | 33,59 | 33,59 | 335 | 1 |
| 23/06/2023 | -1,98% | -0,68 | 33,72 | 33,72 | 33,72 | 33,72 | 1K | 1 |
| 22/06/2023 | -18,75% | -7,94 | 34,40 | 35,20 | 34,40 | 35,55 | 1K | 6 |
| 20/06/2023 | 18,00% | 6,46 | 42,34 | 42,54 | 42,34 | 42,54 | 37K | 2 |
| 02/06/2023 | 7,04% | 2,36 | 35,88 | 36,00 | 35,88 | 36,00 | 71 | 2 |
| 29/05/2023 | -0,09% | -0,03 | 33,52 | 33,52 | 33,52 | 33,52 | 33 | 1 |
| 08/05/2023 | 19,82% | 5,55 | 33,55 | 29,02 | 29,02 | 33,55 | 754 | 11 |
| 17/03/2023 | 31,95% | 6,78 | 28,00 | 28,00 | 28,00 | 28,00 | 28 | 1 |
| 08/11/2022 | -5,69% | -1,28 | 21,22 | 21,22 | 21,22 | 21,22 | 21 | 1 |
| 07/11/2022 | -39,37% | -14,61 | 22,50 | 22,50 | 22,50 | 22,50 | 247 | 1 |
| 22/07/2022 | - | - | 37,11 | 37,11 | 37,11 | 37,11 | 37 | 1 |
Date,Open,High,Low,Close,Volume
13-Feb-25,21.48,21.48,20.68,20.68,2168
12-Feb-25,21.70,21.70,20.50,20.50,4736
11-Feb-25,21.50,21.70,21.50,21.70,1518
10-Feb-25,21.26,22.75,21.26,22.75,2815
07-Feb-25,20.74,21.08,20.74,21.08,3567
06-Feb-25,18.24,18.24,18.24,18.24,5107
05-Feb-25,17.31,18.73,17.31,18.73,3381
04-Feb-25,17.10,17.10,17.10,17.10,2736
03-Feb-25,17.18,17.58,17.18,17.58,5549
31-Jan-25,19.52,19.52,19.52,19.52,4684
30-Jan-25,19.70,19.70,19.70,19.70,394
29-Jan-25,19.81,19.81,19.39,19.39,3881
28-Jan-25,18.96,18.96,18.96,18.96,758
27-Jan-25,18.20,19.00,18.20,18.44,1561
24-Jan-25,21.01,21.49,21.01,21.49,1107
23-Jan-25,21.90,21.90,20.81,20.81,1303
22-Jan-25,22.00,22.11,21.21,21.91,12230
21-Jan-25,19.26,19.45,19.26,19.45,7030
16-Jan-25,19.98,19.98,19.98,19.98,6593
15-Jan-25,19.90,19.90,19.84,19.85,2029
14-Jan-25,20.98,20.98,19.83,19.96,6865
13-Jan-25,22.29,22.29,21.28,21.57,5626
10-Jan-25,20.04,22.40,20.04,22.40,32857
08-Jan-25,30.82,30.82,24.19,24.19,15253
07-Jan-25,29.81,30.82,29.81,30.82,19198
06-Jan-25,20.02,21.23,20.02,21.23,41
03-Jan-25,19.27,19.30,19.27,19.30,9307
02-Jan-25,12.45,12.45,12.45,12.45,1618
30-Dec-24,12.56,12.56,12.43,12.43,6556
27-Dec-24,13.20,13.63,12.34,13.03,3143
26-Dec-24,13.00,13.29,13.00,13.29,2100
23-Dec-24,11.56,11.75,11.56,11.75,3783
20-Dec-24,11.46,11.56,11.46,11.56,4016
19-Dec-24,12.12,12.12,11.70,11.70,5102
18-Dec-24,12.85,12.85,12.42,12.42,770
17-Dec-24,12.38,12.42,12.38,12.42,260
16-Dec-24,11.33,11.63,11.13,11.28,3876
13-Dec-24,10.60,10.60,10.54,10.54,4637
12-Dec-24,10.38,10.38,10.15,10.15,8781
11-Dec-24,11.47,11.47,11.47,11.47,2901
10-Dec-24,12.55,12.86,12.55,12.55,3983
09-Dec-24,13.81,13.81,13.65,13.65,9753
06-Dec-24,12.70,12.71,12.50,12.50,3711
05-Dec-24,11.16,11.16,11.16,11.16,3236
04-Dec-24,10.97,10.97,10.97,10.97,9105
03-Dec-24,12.06,12.06,10.90,10.90,10440
02-Dec-24,11.11,12.06,11.11,12.06,10755
29-Nov-24,10.51,11.11,10.51,11.11,24529
27-Nov-24,9.30,10.40,9.30,10.40,50
26-Nov-24,10.00,10.00,9.14,9.22,4292
25-Nov-24,10.60,10.81,10.03,10.10,14463
13-Nov-24,3.58,3.58,3.58,3.58,3
12-Nov-24,3.69,3.69,3.69,3.69,3
04-Nov-24,3.69,3.69,3.69,3.69,3
30-Oct-24,3.77,3.77,3.77,3.77,7
29-Oct-24,3.85,3.85,3.85,3.85,19
28-Oct-24,3.93,3.93,3.93,3.93,39
25-Oct-24,4.02,4.02,4.02,4.02,12
23-Oct-24,4.11,4.11,4.05,4.05,20
22-Oct-24,4.17,4.17,4.17,4.17,12
21-Oct-24,4.20,4.30,4.20,4.30,34
18-Oct-24,4.38,4.38,4.22,4.22,346
17-Oct-24,4.50,4.50,4.50,4.50,22
26-Sep-24,3.49,3.54,3.49,3.54,7
25-Sep-24,3.46,3.46,3.34,3.37,1123
23-Sep-24,3.63,3.63,3.63,3.63,3
19-Sep-24,3.63,3.63,3.63,3.63,18
16-Sep-24,3.74,3.81,3.32,3.63,755
10-Sep-24,3.82,3.82,3.79,3.79,1147
09-Sep-24,3.74,3.79,3.74,3.74,11
13-Aug-24,3.29,3.29,3.29,3.29,148
12-Aug-24,3.29,3.29,3.29,3.29,3112
31-Jul-24,4.58,4.58,4.58,4.58,45
25-Jul-24,4.44,4.46,4.38,4.46,895
24-Jul-24,4.44,4.44,4.44,4.44,4
23-Jul-24,4.33,4.33,4.33,4.33,489
22-Jul-24,4.26,4.26,4.26,4.26,213
19-Jul-24,4.27,4.27,4.15,4.15,603
18-Jul-24,4.26,4.26,4.26,4.26,4029
20-Mar-24,17.99,17.99,17.99,17.99,17
20-Feb-24,19.01,19.01,19.01,19.01,19
19-Feb-24,19.74,19.74,19.74,19.74,98
05-Feb-24,19.86,19.86,19.86,19.86,19
12-Dec-23,19.86,19.86,19.86,19.86,39
29-Nov-23,20.00,20.00,20.00,20.00,20
10-Nov-23,20.01,20.01,20.00,20.00,100
08-Nov-23,20.25,20.25,20.25,20.25,101
07-Nov-23,20.24,20.24,20.24,20.24,20
06-Nov-23,20.01,20.28,20.01,20.20,747
05-Jul-23,35.85,35.85,35.85,35.85,31548
28-Jun-23,34.30,34.30,34.30,34.30,34
27-Jun-23,34.03,34.03,34.03,34.03,340
26-Jun-23,33.59,33.59,33.59,33.59,335
23-Jun-23,33.72,33.72,33.72,33.72,1011
22-Jun-23,35.20,35.55,34.40,34.40,1446
20-Jun-23,42.54,42.54,42.34,42.34,37301
02-Jun-23,36.00,36.00,35.88,35.88,71
29-May-23,33.52,33.52,33.52,33.52,33
08-May-23,29.02,33.55,29.02,33.55,754
17-Mar-23,28.00,28.00,28.00,28.00,28
08-Nov-22,21.22,21.22,21.22,21.22,21
07-Nov-22,22.50,22.50,22.50,22.50,247
22-Jul-22,37.11,37.11,37.11,37.11,37
*exoneração de responsabilidade e termos de uso