Cotação atual, histórico e gráfico do papel: C2RN34

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 C2RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-1,89%	-0,20	10,38	10,38	10,38	10,38	1K	2
17/09/2026	1,54%	0,16	10,58	10,58	10,58	10,58	148	1
16/09/2026	0,00%	0,00	10,42	10,42	10,42	10,42	10K	3
15/09/2026	0,00%	0,00	10,42	10,42	10,42	10,42	31	1
10/09/2026	-3,43%	-0,37	10,42	10,66	10,42	10,66	7K	2
08/09/2026	-0,46%	-0,05	10,79	10,84	10,79	10,84	345	2
03/09/2026	11,64%	1,13	10,84	10,90	10,84	10,99	7K	3
02/09/2026	0,10%	0,01	9,71	9,71	9,71	9,71	19	1
31/08/2026	0,00%	0,00	9,70	9,70	9,70	9,70	9	1
28/08/2026	-0,51%	-0,05	9,70	9,70	9,70	9,70	9	1
27/08/2026	0,00%	0,00	9,75	9,75	9,75	9,75	9	1
24/08/2026	-12,79%	-1,43	9,75	9,75	9,75	9,84	1K	5
17/08/2026	-5,09%	-0,60	11,18	11,18	11,18	11,18	22	1
05/08/2026	1,90%	0,22	11,78	11,78	11,78	11,78	11	1
04/08/2026	-8,83%	-1,12	11,56	11,62	11,56	11,62	69	2
30/07/2026	-2,08%	-0,27	12,68	12,68	12,68	12,68	12	1
15/07/2026	-13,03%	-1,94	12,95	14,58	12,95	14,58	385	3
01/07/2026	6,74%	0,94	14,89	14,89	14,89	14,89	744	1
29/06/2026	1,09%	0,15	13,95	13,95	13,95	13,95	697	1
18/06/2026	0,00%	0,00	13,80	13,80	13,80	13,80	69	1
16/06/2026	0,36%	0,05	13,80	13,80	13,80	13,80	27	1
15/06/2026	4,40%	0,58	13,75	13,75	13,75	13,75	13	1
11/06/2026	2,17%	0,28	13,17	12,87	12,87	13,17	1K	2
10/06/2026	18,26%	1,99	12,89	12,74	12,74	12,89	38	3
09/06/2026	0,00%	0,00	10,90	10,90	10,90	10,90	10	1
24/04/2026	8,35%	0,84	10,90	10,90	10,90	10,90	54	1
15/04/2026	1,11%	0,11	10,06	10,06	10,06	10,06	120	1
08/04/2026	2,47%	0,24	9,95	9,95	9,95	9,95	99	1
06/04/2026	23,69%	1,86	9,71	9,37	9,37	9,71	38	3
30/03/2026	-0,88%	-0,07	7,85	7,76	7,76	7,85	467	3
27/03/2026	-7,80%	-0,67	7,92	7,92	7,92	7,92	7	1
25/03/2026	-8,13%	-0,76	8,59	8,97	8,59	8,97	115	3
18/03/2026	-7,61%	-0,77	9,35	9,20	9,20	9,41	37	3
04/03/2026	0,60%	0,06	10,12	10,12	10,12	10,12	10	1
02/03/2026	0,00%	0,00	10,06	10,06	10,06	10,06	30	1
26/02/2026	2,86%	0,28	10,06	9,89	9,89	10,06	99	3
25/02/2026	0,93%	0,09	9,78	9,78	9,78	9,78	9	1
24/02/2026	0,00%	0,00	9,69	9,69	9,69	9,69	9	1
23/02/2026	-2,81%	-0,28	9,69	9,97	9,69	9,97	68	3
11/02/2026	-8,36%	-0,91	9,97	9,97	9,97	9,97	518	1
10/02/2026	8,91%	0,89	10,88	10,88	10,88	10,88	565	1
06/02/2026	4,17%	0,40	9,99	9,98	9,59	9,99	9K	6
05/02/2026	-29,12%	-3,94	9,59	9,90	8,65	9,90	14K	11
03/02/2026	-8,15%	-1,20	13,53	13,69	13,53	13,69	272	2
30/01/2026	-2,45%	-0,37	14,73	14,73	14,73	14,73	9K	1
29/01/2026	0,13%	0,02	15,10	15,10	15,10	15,10	60	1
23/01/2026	-2,96%	-0,46	15,08	15,04	15,04	15,08	135	2
22/01/2026	-5,59%	-0,92	15,54	13,81	13,81	15,54	249	7
08/01/2026	4,71%	0,74	16,46	16,46	16,46	16,46	65	1
05/01/2026	5,50%	0,82	15,72	15,72	15,72	15,72	15	1
30/12/2025	-2,93%	-0,45	14,90	14,90	14,90	14,90	14	1
19/12/2025	-2,72%	-0,43	15,35	14,79	14,79	15,35	9K	3
11/12/2025	-6,74%	-1,14	15,78	15,78	15,78	15,78	189	1
05/12/2025	-1,17%	-0,20	16,92	16,77	16,77	16,92	6K	2
04/12/2025	20,14%	2,87	17,12	15,89	15,89	17,12	31K	8
01/12/2025	-3,32%	-0,49	14,25	14,25	14,25	14,25	14	1
28/11/2025	7,67%	1,05	14,74	14,74	14,74	14,74	10K	1
25/11/2025	5,23%	0,68	13,69	14,19	13,69	14,19	96	3
21/11/2025	0,00%	0,00	13,01	13,01	13,01	13,01	650	1
10/11/2025	0,08%	0,01	13,01	12,99	12,99	13,01	169	2
05/11/2025	-11,68%	-1,72	13,00	12,33	12,33	13,10	1K	7
03/11/2025	0,27%	0,04	14,72	14,72	14,72	14,72	14	1
30/10/2025	-3,86%	-0,59	14,68	14,92	14,68	14,92	88K	16
23/10/2025	3,32%	0,49	15,27	15,27	15,27	15,27	305	1
22/10/2025	-6,93%	-1,10	14,78	14,78	14,78	14,78	886	1
20/10/2025	5,80%	0,87	15,88	15,88	15,88	15,88	15	1
17/10/2025	-5,60%	-0,89	15,01	15,35	15,01	15,35	10K	6
15/10/2025	-9,76%	-1,72	15,90	15,90	15,90	15,90	159	1
14/10/2025	2,09%	0,36	17,62	16,02	15,22	17,62	25K	8
06/10/2025	-5,06%	-0,92	17,26	18,19	17,26	18,19	1K	2
03/10/2025	1,34%	0,24	18,18	18,18	18,18	18,18	909	1
02/10/2025	9,66%	1,58	17,94	17,96	17,94	17,96	986	3
01/10/2025	4,94%	0,77	16,36	16,36	16,36	16,36	114	1
26/09/2025	-7,42%	-1,25	15,59	16,83	15,50	16,99	64	4
22/09/2025	7,54%	1,18	16,84	15,66	15,66	16,98	8K	9
19/09/2025	-2,12%	-0,34	15,66	15,66	15,66	15,66	78	1
18/09/2025	3,49%	0,54	16,00	16,00	16,00	16,00	112	1
17/09/2025	1,58%	0,24	15,46	15,60	15,46	15,60	5K	4
16/09/2025	20,79%	2,62	15,22	14,22	14,22	15,52	8K	9
05/09/2025	-3,08%	-0,40	12,60	12,60	12,60	12,60	12	1
04/09/2025	-0,54%	-0,07	13,00	13,00	13,00	13,00	13	1
03/09/2025	-16,22%	-2,53	13,07	11,52	11,52	13,51	10K	25
18/08/2025	-2,50%	-0,40	15,60	16,00	15,60	16,00	82K	16
15/08/2025	-4,19%	-0,70	16,00	16,20	16,00	16,25	83K	5
14/08/2025	-4,95%	-0,87	16,70	16,70	16,70	16,70	2K	2
13/08/2025	21,09%	3,06	17,57	15,70	15,70	17,57	35K	140
12/08/2025	14,70%	1,86	14,51	13,95	13,95	14,57	4K	64
11/08/2025	0,00%	0,00	12,65	12,65	12,65	12,65	25	1
08/08/2025	-5,60%	-0,75	12,65	12,65	12,65	12,65	126	1
07/08/2025	13,66%	1,61	13,40	13,53	13,33	13,53	6K	3
06/08/2025	0,51%	0,06	11,79	11,79	11,79	11,79	35	1
05/08/2025	0,00%	0,00	11,73	11,73	11,73	11,73	1K	2
04/08/2025	-11,54%	-1,53	11,73	10,75	10,75	11,73	78	3
28/07/2025	4,16%	0,53	13,26	13,16	13,16	13,26	79K	5
23/07/2025	-2,00%	-0,26	12,73	12,73	12,73	12,73	12	1
22/07/2025	-2,48%	-0,33	12,99	13,32	12,61	13,32	4K	138
21/07/2025	0,30%	0,04	13,32	13,52	13,32	13,52	3K	121
18/07/2025	0,53%	0,07	13,28	13,28	13,28	13,28	3K	1
17/07/2025	9,17%	1,11	13,21	13,21	13,21	13,21	4K	95
16/07/2025	-4,12%	-0,52	12,10	12,10	12,10	12,10	4K	1
15/07/2025	0,32%	0,04	12,62	12,85	12,62	12,85	19K	2
14/07/2025	-2,63%	-0,34	12,58	12,58	12,58	12,58	3K	1
11/07/2025	-6,24%	-0,86	12,92	12,92	12,92	12,92	3K	12
10/07/2025	2,53%	0,34	13,78	13,78	13,78	13,78	551	20
09/07/2025	-7,18%	-1,04	13,44	13,44	13,44	13,44	4K	141
08/07/2025	-0,48%	-0,07	14,48	14,48	14,48	14,48	724	1
07/07/2025	4,90%	0,68	14,55	14,55	14,55	14,55	4K	2
02/07/2025	5,56%	0,73	13,87	13,87	13,87	13,87	2K	11
01/07/2025	0,77%	0,10	13,14	13,14	13,14	13,14	4K	1
30/06/2025	-3,41%	-0,46	13,04	13,04	13,04	13,04	5K	176
27/06/2025	2,66%	0,35	13,50	13,50	13,50	13,50	5K	1
26/06/2025	0,00%	0,00	13,15	13,15	13,15	13,15	10K	1
25/06/2025	-1,79%	-0,24	13,15	13,84	13,15	13,84	25K	259
24/06/2025	17,05%	1,95	13,39	12,76	12,76	13,39	9K	20
23/06/2025	-3,62%	-0,43	11,44	11,89	11,44	11,89	11K	2
20/06/2025	5,04%	0,57	11,87	11,87	11,87	11,87	7K	2
18/06/2025	-2,08%	-0,24	11,30	11,30	11,30	11,30	7K	1
17/06/2025	0,44%	0,05	11,54	11,54	11,54	11,54	7K	2
16/06/2025	-3,04%	-0,36	11,49	11,49	11,49	11,49	5K	70
13/06/2025	-4,28%	-0,53	11,85	12,30	11,79	12,30	70K	159
12/06/2025	-8,09%	-1,09	12,38	12,50	12,38	12,50	4K	47
11/06/2025	-1,46%	-0,20	13,47	13,57	13,47	13,70	2K	3
10/06/2025	1,11%	0,15	13,67	13,67	13,67	13,67	1K	1
06/06/2025	6,29%	0,80	13,52	13,40	13,40	13,52	8K	2
05/06/2025	-9,66%	-1,36	12,72	13,25	12,60	13,25	247K	80
04/06/2025	-0,14%	-0,02	14,08	14,15	14,08	14,20	16K	332
03/06/2025	18,49%	2,20	14,10	13,97	13,97	14,15	282K	16
02/06/2025	-1,33%	-0,16	11,90	11,90	11,90	11,90	1K	1
30/05/2025	-0,82%	-0,10	12,06	12,15	12,06	12,15	615	2
29/05/2025	0,08%	0,01	12,16	12,37	12,16	12,37	766	3
28/05/2025	-5,08%	-0,65	12,15	12,15	12,15	12,15	1K	2
27/05/2025	6,14%	0,74	12,80	12,80	12,80	12,80	8K	2
22/05/2025	-1,15%	-0,14	12,06	12,05	12,05	12,06	843	3
21/05/2025	-	-	12,20	12,24	12,20	12,24	1K	2

Date,Open,High,Low,Close,Volume
18-Sep-26,10.38,10.38,10.38,10.38,1038
17-Sep-26,10.58,10.58,10.58,10.58,148
16-Sep-26,10.42,10.42,10.42,10.42,10420
15-Sep-26,10.42,10.42,10.42,10.42,31
10-Sep-26,10.66,10.66,10.42,10.42,6783
08-Sep-26,10.84,10.84,10.79,10.79,345
03-Sep-26,10.90,10.99,10.84,10.84,7249
02-Sep-26,9.71,9.71,9.71,9.71,19
31-Aug-26,9.70,9.70,9.70,9.70,9
28-Aug-26,9.70,9.70,9.70,9.70,9
27-Aug-26,9.75,9.75,9.75,9.75,9
24-Aug-26,9.75,9.84,9.75,9.75,1150
17-Aug-26,11.18,11.18,11.18,11.18,22
05-Aug-26,11.78,11.78,11.78,11.78,11
04-Aug-26,11.62,11.62,11.56,11.56,69
30-Jul-26,12.68,12.68,12.68,12.68,12
15-Jul-26,14.58,14.58,12.95,12.95,385
01-Jul-26,14.89,14.89,14.89,14.89,744
29-Jun-26,13.95,13.95,13.95,13.95,697
18-Jun-26,13.80,13.80,13.80,13.80,69
16-Jun-26,13.80,13.80,13.80,13.80,27
15-Jun-26,13.75,13.75,13.75,13.75,13
11-Jun-26,12.87,13.17,12.87,13.17,1293
10-Jun-26,12.74,12.89,12.74,12.89,38
09-Jun-26,10.90,10.90,10.90,10.90,10
24-Apr-26,10.90,10.90,10.90,10.90,54
15-Apr-26,10.06,10.06,10.06,10.06,120
08-Apr-26,9.95,9.95,9.95,9.95,99
06-Apr-26,9.37,9.71,9.37,9.71,38
30-Mar-26,7.76,7.85,7.76,7.85,467
27-Mar-26,7.92,7.92,7.92,7.92,7
25-Mar-26,8.97,8.97,8.59,8.59,115
18-Mar-26,9.20,9.41,9.20,9.35,37
04-Mar-26,10.12,10.12,10.12,10.12,10
02-Mar-26,10.06,10.06,10.06,10.06,30
26-Feb-26,9.89,10.06,9.89,10.06,99
25-Feb-26,9.78,9.78,9.78,9.78,9
24-Feb-26,9.69,9.69,9.69,9.69,9
23-Feb-26,9.97,9.97,9.69,9.69,68
11-Feb-26,9.97,9.97,9.97,9.97,518
10-Feb-26,10.88,10.88,10.88,10.88,565
06-Feb-26,9.98,9.99,9.59,9.99,8881
05-Feb-26,9.90,9.90,8.65,9.59,14164
03-Feb-26,13.69,13.69,13.53,13.53,272
30-Jan-26,14.73,14.73,14.73,14.73,8838
29-Jan-26,15.10,15.10,15.10,15.10,60
23-Jan-26,15.04,15.08,15.04,15.08,135
22-Jan-26,13.81,15.54,13.81,15.54,249
08-Jan-26,16.46,16.46,16.46,16.46,65
05-Jan-26,15.72,15.72,15.72,15.72,15
30-Dec-25,14.90,14.90,14.90,14.90,14
19-Dec-25,14.79,15.35,14.79,15.35,9422
11-Dec-25,15.78,15.78,15.78,15.78,189
05-Dec-25,16.77,16.92,16.77,16.92,5921
04-Dec-25,15.89,17.12,15.89,17.12,31410
01-Dec-25,14.25,14.25,14.25,14.25,14
28-Nov-25,14.74,14.74,14.74,14.74,9581
25-Nov-25,14.19,14.19,13.69,13.69,96
21-Nov-25,13.01,13.01,13.01,13.01,650
10-Nov-25,12.99,13.01,12.99,13.01,169
05-Nov-25,12.33,13.10,12.33,13.00,1286
03-Nov-25,14.72,14.72,14.72,14.72,14
30-Oct-25,14.92,14.92,14.68,14.68,88254
23-Oct-25,15.27,15.27,15.27,15.27,305
22-Oct-25,14.78,14.78,14.78,14.78,886
20-Oct-25,15.88,15.88,15.88,15.88,15
17-Oct-25,15.35,15.35,15.01,15.01,9626
15-Oct-25,15.90,15.90,15.90,15.90,159
14-Oct-25,16.02,17.62,15.22,17.62,25060
06-Oct-25,18.19,18.19,17.26,17.26,1069
03-Oct-25,18.18,18.18,18.18,18.18,909
02-Oct-25,17.96,17.96,17.94,17.94,986
01-Oct-25,16.36,16.36,16.36,16.36,114
26-Sep-25,16.83,16.99,15.50,15.59,64
22-Sep-25,15.66,16.98,15.66,16.84,7915
19-Sep-25,15.66,15.66,15.66,15.66,78
18-Sep-25,16.00,16.00,16.00,16.00,112
17-Sep-25,15.60,15.60,15.46,15.46,4809
16-Sep-25,14.22,15.52,14.22,15.22,7840
05-Sep-25,12.60,12.60,12.60,12.60,12
04-Sep-25,13.00,13.00,13.00,13.00,13
03-Sep-25,11.52,13.51,11.52,13.07,9579
18-Aug-25,16.00,16.00,15.60,15.60,81892
15-Aug-25,16.20,16.25,16.00,16.00,82715
14-Aug-25,16.70,16.70,16.70,16.70,1670
13-Aug-25,15.70,17.57,15.70,17.57,35024
12-Aug-25,13.95,14.57,13.95,14.51,3795
11-Aug-25,12.65,12.65,12.65,12.65,25
08-Aug-25,12.65,12.65,12.65,12.65,126
07-Aug-25,13.53,13.53,13.33,13.40,5773
06-Aug-25,11.79,11.79,11.79,11.79,35
05-Aug-25,11.73,11.73,11.73,11.73,1184
04-Aug-25,10.75,11.73,10.75,11.73,78
28-Jul-25,13.16,13.26,13.16,13.26,79360
23-Jul-25,12.73,12.73,12.73,12.73,12
22-Jul-25,13.32,13.32,12.61,12.99,4483
21-Jul-25,13.52,13.52,13.32,13.32,3284
18-Jul-25,13.28,13.28,13.28,13.28,3187
17-Jul-25,13.21,13.21,13.21,13.21,4491
16-Jul-25,12.10,12.10,12.10,12.10,3509
15-Jul-25,12.85,12.85,12.62,12.62,19146
14-Jul-25,12.58,12.58,12.58,12.58,2516
11-Jul-25,12.92,12.92,12.92,12.92,3359
10-Jul-25,13.78,13.78,13.78,13.78,551
09-Jul-25,13.44,13.44,13.44,13.44,3763
08-Jul-25,14.48,14.48,14.48,14.48,724
07-Jul-25,14.55,14.55,14.55,14.55,3783
02-Jul-25,13.87,13.87,13.87,13.87,1664
01-Jul-25,13.14,13.14,13.14,13.14,4467
30-Jun-25,13.04,13.04,13.04,13.04,4564
27-Jun-25,13.50,13.50,13.50,13.50,4995
26-Jun-25,13.15,13.15,13.15,13.15,10125
25-Jun-25,13.84,13.84,13.15,13.15,25342
24-Jun-25,12.76,13.39,12.76,13.39,8568
23-Jun-25,11.89,11.89,11.44,11.44,10662
20-Jun-25,11.87,11.87,11.87,11.87,6884
18-Jun-25,11.30,11.30,11.30,11.30,7458
17-Jun-25,11.54,11.54,11.54,11.54,6866
16-Jun-25,11.49,11.49,11.49,11.49,5400
13-Jun-25,12.30,12.30,11.79,11.85,69558
12-Jun-25,12.50,12.50,12.38,12.38,4073
11-Jun-25,13.57,13.70,13.47,13.47,2296
10-Jun-25,13.67,13.67,13.67,13.67,1093
06-Jun-25,13.40,13.52,13.40,13.52,8199
05-Jun-25,13.25,13.25,12.60,12.72,246719
04-Jun-25,14.15,14.20,14.08,14.08,15854
03-Jun-25,13.97,14.15,13.97,14.10,281737
02-Jun-25,11.90,11.90,11.90,11.90,1190
30-May-25,12.15,12.15,12.06,12.06,615
29-May-25,12.37,12.37,12.16,12.16,766
28-May-25,12.15,12.15,12.15,12.15,1458
27-May-25,12.80,12.80,12.80,12.80,7680
22-May-25,12.05,12.06,12.05,12.06,843
21-May-25,12.24,12.24,12.20,12.20,1110

*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: C2RN34