Cotação atual, histórico e gráfico do papel: C2RS34

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 C2RS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2025	0,07%	0,03	43,00	42,10	42,10	43,00	59K	5
28/10/2025	-2,01%	-0,88	42,97	44,29	42,97	44,29	23K	5
27/10/2025	-3,73%	-1,70	43,85	43,90	43,21	43,90	15K	6
24/10/2025	2,13%	0,95	45,55	45,15	45,15	45,95	99K	7
23/10/2025	1,34%	0,59	44,60	44,50	44,50	44,60	6K	3
22/10/2025	-10,64%	-5,24	44,01	44,76	44,01	44,95	6K	4
21/10/2025	1,76%	0,85	49,25	49,75	49,25	49,75	7K	10

20/10/2025	3,44%	1,61	48,40	47,25	47,25	49,00	73K	7
17/10/2025	-1,27%	-0,60	46,79	45,80	45,80	46,79	5K	3
16/10/2025	-3,29%	-1,61	47,39	47,85	47,39	47,85	8K	4
15/10/2025	6,99%	3,20	49,00	49,12	49,00	49,25	9K	5
14/10/2025	-6,15%	-3,00	45,80	45,80	45,80	45,80	5K	1
13/10/2025	-2,09%	-1,04	48,80	48,80	48,80	48,80	6K	3
10/10/2025	-2,47%	-1,26	49,84	50,12	49,12	50,12	21K	12
09/10/2025	-1,83%	-0,95	51,10	52,05	51,10	52,05	15K	3
08/10/2025	11,34%	5,30	52,05	52,15	51,99	52,15	6K	6
07/10/2025	-0,21%	-0,10	46,75	46,75	46,75	46,75	46	1
06/10/2025	-0,57%	-0,27	46,85	45,85	45,85	47,25	80K	5
02/10/2025	8,07%	3,52	47,12	46,48	46,48	47,12	4K	2
01/10/2025	0,60%	0,26	43,60	43,38	43,24	44,00	3K	18
30/09/2025	1,74%	0,74	43,34	42,84	42,73	43,34	2K	25
29/09/2025	7,25%	2,88	42,60	41,68	41,68	42,60	3K	21
26/09/2025	-0,68%	-0,27	39,72	39,32	39,32	39,72	515	2
23/09/2025	-6,74%	-2,89	39,99	40,32	39,99	40,32	280	2
22/09/2025	1,47%	0,62	42,88	42,02	42,02	42,88	5K	18
19/09/2025	20,33%	7,14	42,26	41,69	41,69	42,26	170K	42
10/09/2025	-1,35%	-0,48	35,12	35,12	35,12	35,12	491	1
09/09/2025	-4,30%	-1,60	35,60	37,58	35,60	37,58	2K	2
08/09/2025	4,49%	1,60	37,20	37,12	37,12	37,20	185	2
02/09/2025	0,91%	0,32	35,60	35,57	35,57	35,60	8K	2
29/08/2025	-1,40%	-0,50	35,28	35,78	35,00	35,78	9K	4
28/08/2025	-1,97%	-0,72	35,78	35,78	35,78	35,78	11K	5
27/08/2025	-1,62%	-0,60	36,50	36,50	36,50	36,50	8K	1
26/08/2025	0,71%	0,26	37,10	37,16	37,10	37,16	9K	2
25/08/2025	0,44%	0,16	36,84	36,84	36,84	36,84	3K	1
22/08/2025	1,61%	0,58	36,68	36,68	36,68	36,68	366	1
21/08/2025	-1,04%	-0,38	36,10	36,10	36,10	36,10	361	1
20/08/2025	-1,16%	-0,43	36,48	36,09	36,00	36,48	22K	4
19/08/2025	-6,44%	-2,54	36,91	36,91	36,91	36,91	3K	2
18/08/2025	-2,35%	-0,95	39,45	39,45	39,45	39,45	2K	1
15/08/2025	2,49%	0,98	40,40	40,79	40,40	40,79	7K	2
14/08/2025	-1,05%	-0,42	39,42	39,35	39,35	39,76	3K	4
13/08/2025	4,98%	1,89	39,84	39,75	39,40	39,84	3K	5
12/08/2025	-1,22%	-0,47	37,95	37,95	37,95	37,95	15K	1
11/08/2025	3,84%	1,42	38,42	38,42	38,42	38,42	19K	2
08/08/2025	-2,37%	-0,90	37,00	37,02	37,00	37,02	23K	3
07/08/2025	-2,19%	-0,85	37,90	38,00	37,90	38,00	25K	3
06/08/2025	0,60%	0,23	38,75	38,75	38,75	38,75	32K	1
05/08/2025	-5,50%	-2,24	38,52	41,80	36,66	41,80	89K	12
04/08/2025	4,38%	1,71	40,76	39,45	39,45	40,76	120K	7
01/08/2025	-2,38%	-0,95	39,05	38,88	37,96	39,05	224K	13
31/07/2025	0,00%	0,00	40,00	40,48	40,00	40,60	10K	4
30/07/2025	-2,68%	-1,10	40,00	41,60	40,00	41,64	22K	6
29/07/2025	-9,17%	-4,15	41,10	43,00	41,10	43,04	21K	6
28/07/2025	-0,09%	-0,04	45,25	45,25	44,89	45,25	26K	4
25/07/2025	-0,48%	-0,22	45,29	45,29	45,29	45,29	28K	5
24/07/2025	-1,07%	-0,49	45,51	46,26	45,50	46,26	166K	7
23/07/2025	1,10%	0,50	46,00	47,50	46,00	47,50	39K	11
22/07/2025	-1,09%	-0,50	45,50	44,50	43,00	45,50	33K	5
21/07/2025	2,04%	0,92	46,00	47,55	46,00	47,55	42K	10
18/07/2025	20,21%	7,58	45,08	44,37	44,21	45,08	53K	27
16/07/2025	2,12%	0,78	37,50	37,20	37,20	37,50	484	2
15/07/2025	-5,36%	-2,08	36,72	37,00	36,72	37,00	15K	4
14/07/2025	0,26%	0,10	38,80	39,09	38,64	39,09	1K	3
11/07/2025	-4,26%	-1,72	38,70	40,12	38,70	40,12	10K	3
10/07/2025	-0,37%	-0,15	40,42	40,99	40,42	43,70	18K	8
09/07/2025	15,88%	5,56	40,57	38,96	38,96	40,57	6K	4
07/07/2025	1,18%	0,41	35,01	35,12	35,01	35,12	8K	2
02/07/2025	4,37%	1,45	34,60	34,14	34,07	34,60	1K	20
01/07/2025	3,46%	1,11	33,15	31,74	31,74	33,15	20K	4
26/06/2025	-2,97%	-0,98	32,04	32,46	32,00	32,46	10K	5
25/06/2025	11,74%	3,47	33,02	29,55	29,55	33,08	8K	11
17/06/2025	2,93%	0,84	29,55	29,53	29,45	29,55	137K	4
16/06/2025	0,70%	0,20	28,71	28,62	28,62	28,71	7K	2
13/06/2025	-0,66%	-0,19	28,51	28,51	28,51	28,51	51K	2
12/06/2025	-2,84%	-0,84	28,70	28,29	27,98	28,70	86K	5
11/06/2025	-1,17%	-0,35	29,54	30,45	29,54	30,45	534	2
10/06/2025	2,89%	0,84	29,89	29,89	29,89	29,89	239	1
09/06/2025	-0,03%	-0,01	29,05	29,05	29,05	29,05	145	1
06/06/2025	5,67%	1,56	29,06	27,45	27,45	29,13	135K	9
05/06/2025	1,29%	0,35	27,50	26,25	26,25	27,50	50K	5
04/06/2025	1,57%	0,42	27,15	27,15	27,15	27,15	54	1
03/06/2025	1,33%	0,35	26,73	26,76	26,73	26,76	9K	2
02/06/2025	0,38%	0,10	26,38	26,38	26,38	26,38	712	1
29/05/2025	-1,90%	-0,51	26,28	26,28	26,28	26,28	105	1
26/05/2025	-1,40%	-0,38	26,79	26,62	26,62	26,79	4K	2
21/05/2025	-2,93%	-0,82	27,17	27,21	27,17	27,21	489	2
20/05/2025	3,78%	1,02	27,99	27,99	27,99	27,99	139	1
19/05/2025	0,56%	0,15	26,97	27,00	26,97	27,00	9K	2
16/05/2025	8,15%	2,02	26,82	26,82	26,82	26,82	268	1
15/05/2025	-1,23%	-0,31	24,80	24,76	24,76	24,80	6K	2
14/05/2025	-2,56%	-0,66	25,11	26,37	25,11	26,37	2K	2
13/05/2025	-3,48%	-0,93	25,77	25,77	25,77	25,77	5K	1
12/05/2025	9,43%	2,30	26,70	26,50	26,50	26,70	3K	2
07/05/2025	1,04%	0,25	24,40	24,40	24,40	24,40	2K	1
06/05/2025	-8,52%	-2,25	24,15	26,05	24,15	26,05	112K	21
30/04/2025	-2,87%	-0,78	26,40	26,40	26,40	26,40	26	1
28/04/2025	-1,20%	-0,33	27,18	27,75	27,18	27,75	571	2
25/04/2025	-3,81%	-1,09	27,51	27,51	27,51	27,51	275	1
23/04/2025	1,63%	0,46	28,60	28,74	28,60	28,83	147K	14
22/04/2025	-1,61%	-0,46	28,14	28,14	28,14	28,14	3K	1
15/04/2025	2,29%	0,64	28,60	28,88	28,60	28,88	57	2
14/04/2025	19,59%	4,58	27,96	28,05	27,96	28,74	902	6
08/04/2025	0,00%	0,00	23,38	24,72	23,38	24,72	3K	3
07/04/2025	1,61%	0,37	23,38	22,48	22,48	23,99	832	3
03/04/2025	-3,56%	-0,85	23,01	23,01	23,01	23,01	368	1
02/04/2025	0,00%	0,00	23,86	23,86	23,86	23,86	47	1
01/04/2025	-1,04%	-0,25	23,86	23,86	23,86	23,86	238	1
31/03/2025	-12,49%	-3,44	24,11	24,41	24,11	24,41	339	4
27/03/2025	-6,29%	-1,85	27,55	28,01	27,51	28,05	4K	6
25/03/2025	0,00%	0,00	29,40	29,40	29,40	29,40	411	1
21/03/2025	0,41%	0,12	29,40	29,40	29,40	29,40	205	1
19/03/2025	-6,51%	-2,04	29,28	29,28	29,28	29,28	468	1
12/03/2025	-0,63%	-0,20	31,32	31,32	31,32	31,32	31	1
10/03/2025	-1,50%	-0,48	31,52	31,52	31,52	31,52	252	1
27/02/2025	-0,96%	-0,31	32,00	32,00	32,00	32,00	192	1
26/02/2025	-0,65%	-0,21	32,31	32,31	32,31	32,31	64	1
25/02/2025	-9,57%	-3,44	32,52	33,69	32,52	33,69	1K	3
20/02/2025	2,60%	0,91	35,96	35,96	35,96	35,96	4K	1
17/02/2025	0,09%	0,03	35,05	35,05	35,05	35,05	175	1
14/02/2025	12,60%	3,92	35,02	36,00	35,02	36,00	7K	3
12/02/2025	11,07%	3,10	31,10	32,20	31,01	32,20	11K	6
11/02/2025	-8,14%	-2,48	28,00	28,00	28,00	28,00	56	2
05/02/2025	4,38%	1,28	30,48	30,48	30,48	30,48	609	1
03/02/2025	-4,20%	-1,28	29,20	29,20	29,20	29,20	29	1
30/01/2025	0,96%	0,29	30,48	30,48	30,48	30,48	6K	1
29/01/2025	0,00%	0,00	30,19	30,19	30,19	30,19	181	1
28/01/2025	-6,82%	-2,21	30,19	32,73	30,19	32,73	308	3
24/01/2025	3,58%	1,12	32,40	33,02	32,32	33,02	2K	4
21/01/2025	0,61%	0,19	31,28	31,28	31,28	31,28	2K	1
20/01/2025	1,40%	0,43	31,09	31,09	31,09	31,09	3K	1
16/01/2025	8,61%	2,43	30,66	30,48	30,48	30,66	25K	2
13/01/2025	-10,44%	-3,29	28,23	29,73	27,98	30,48	6K	5
02/01/2025	-	-	31,52	31,52	31,52	31,52	3K	1

Date,Open,High,Low,Close,Volume
29-Oct-25,42.10,43.00,42.10,43.00,58603
28-Oct-25,44.29,44.29,42.97,42.97,22587
27-Oct-25,43.90,43.90,43.21,43.85,14779
24-Oct-25,45.15,45.95,45.15,45.55,98703
23-Oct-25,44.50,44.60,44.50,44.60,5787
22-Oct-25,44.76,44.95,44.01,44.01,5815
21-Oct-25,49.75,49.75,49.25,49.25,7452
20-Oct-25,47.25,49.00,47.25,48.40,72907
17-Oct-25,45.80,46.79,45.80,46.79,4816
16-Oct-25,47.85,47.85,47.39,47.39,7618
15-Oct-25,49.12,49.25,49.00,49.00,8861
14-Oct-25,45.80,45.80,45.80,45.80,4580
13-Oct-25,48.80,48.80,48.80,48.80,6344
10-Oct-25,50.12,50.12,49.12,49.84,20587
09-Oct-25,52.05,52.05,51.10,51.10,14550
08-Oct-25,52.15,52.15,51.99,52.05,5579
07-Oct-25,46.75,46.75,46.75,46.75,46
06-Oct-25,45.85,47.25,45.85,46.85,79747
02-Oct-25,46.48,47.12,46.48,47.12,3909
01-Oct-25,43.38,44.00,43.24,43.60,3047
30-Sep-25,42.84,43.34,42.73,43.34,2061
29-Sep-25,41.68,42.60,41.68,42.60,3216
26-Sep-25,39.32,39.72,39.32,39.72,515
23-Sep-25,40.32,40.32,39.99,39.99,280
22-Sep-25,42.02,42.88,42.02,42.88,5068
19-Sep-25,41.69,42.26,41.69,42.26,170003
10-Sep-25,35.12,35.12,35.12,35.12,491
09-Sep-25,37.58,37.58,35.60,35.60,2035
08-Sep-25,37.12,37.20,37.12,37.20,185
02-Sep-25,35.57,35.60,35.57,35.60,8184
29-Aug-25,35.78,35.78,35.00,35.28,9430
28-Aug-25,35.78,35.78,35.78,35.78,11091
27-Aug-25,36.50,36.50,36.50,36.50,7665
26-Aug-25,37.16,37.16,37.10,37.10,9278
25-Aug-25,36.84,36.84,36.84,36.84,2578
22-Aug-25,36.68,36.68,36.68,36.68,366
21-Aug-25,36.10,36.10,36.10,36.10,361
20-Aug-25,36.09,36.48,36.00,36.48,21819
19-Aug-25,36.91,36.91,36.91,36.91,2583
18-Aug-25,39.45,39.45,39.45,39.45,2367
15-Aug-25,40.79,40.79,40.40,40.40,6566
14-Aug-25,39.35,39.76,39.35,39.42,2918
13-Aug-25,39.75,39.84,39.40,39.84,2819
12-Aug-25,37.95,37.95,37.95,37.95,14800
11-Aug-25,38.42,38.42,38.42,38.42,18825
08-Aug-25,37.02,37.02,37.00,37.00,22767
07-Aug-25,38.00,38.00,37.90,37.90,24826
06-Aug-25,38.75,38.75,38.75,38.75,31775
05-Aug-25,41.80,41.80,36.66,38.52,88865
04-Aug-25,39.45,40.76,39.45,40.76,120163
01-Aug-25,38.88,39.05,37.96,39.05,224134
31-Jul-25,40.48,40.60,40.00,40.00,9793
30-Jul-25,41.60,41.64,40.00,40.00,21636
29-Jul-25,43.00,43.04,41.10,41.10,21044
28-Jul-25,45.25,45.25,44.89,45.25,25723
25-Jul-25,45.29,45.29,45.29,45.29,28079
24-Jul-25,46.26,46.26,45.50,45.51,165838
23-Jul-25,47.50,47.50,46.00,46.00,38595
22-Jul-25,44.50,45.50,43.00,45.50,32593
21-Jul-25,47.55,47.55,46.00,46.00,41744
18-Jul-25,44.37,45.08,44.21,45.08,53009
16-Jul-25,37.20,37.50,37.20,37.50,484
15-Jul-25,37.00,37.00,36.72,36.72,14661
14-Jul-25,39.09,39.09,38.64,38.80,1396
11-Jul-25,40.12,40.12,38.70,38.70,9849
10-Jul-25,40.99,43.70,40.42,40.42,18071
09-Jul-25,38.96,40.57,38.96,40.57,5857
07-Jul-25,35.12,35.12,35.01,35.01,8415
02-Jul-25,34.14,34.60,34.07,34.60,1373
01-Jul-25,31.74,33.15,31.74,33.15,19530
26-Jun-25,32.46,32.46,32.00,32.04,10192
25-Jun-25,29.55,33.08,29.55,33.02,7734
17-Jun-25,29.53,29.55,29.45,29.55,137132
16-Jun-25,28.62,28.71,28.62,28.71,7499
13-Jun-25,28.51,28.51,28.51,28.51,51318
12-Jun-25,28.29,28.70,27.98,28.70,85964
11-Jun-25,30.45,30.45,29.54,29.54,534
10-Jun-25,29.89,29.89,29.89,29.89,239
09-Jun-25,29.05,29.05,29.05,29.05,145
06-Jun-25,27.45,29.13,27.45,29.06,135257
05-Jun-25,26.25,27.50,26.25,27.50,49578
04-Jun-25,27.15,27.15,27.15,27.15,54
03-Jun-25,26.76,26.76,26.73,26.73,8634
02-Jun-25,26.38,26.38,26.38,26.38,712
29-May-25,26.28,26.28,26.28,26.28,105
26-May-25,26.62,26.79,26.62,26.79,3596
21-May-25,27.21,27.21,27.17,27.17,489
20-May-25,27.99,27.99,27.99,27.99,139
19-May-25,27.00,27.00,26.97,26.97,9439
16-May-25,26.82,26.82,26.82,26.82,268
15-May-25,24.76,24.80,24.76,24.80,6196
14-May-25,26.37,26.37,25.11,25.11,1544
13-May-25,25.77,25.77,25.77,25.77,5154
12-May-25,26.50,26.70,26.50,26.70,2676
07-May-25,24.40,24.40,24.40,24.40,1830
06-May-25,26.05,26.05,24.15,24.15,112230
30-Apr-25,26.40,26.40,26.40,26.40,26
28-Apr-25,27.75,27.75,27.18,27.18,571
25-Apr-25,27.51,27.51,27.51,27.51,275
23-Apr-25,28.74,28.83,28.60,28.60,146733
22-Apr-25,28.14,28.14,28.14,28.14,2814
15-Apr-25,28.88,28.88,28.60,28.60,57
14-Apr-25,28.05,28.74,27.96,27.96,902
08-Apr-25,24.72,24.72,23.38,23.38,2669
07-Apr-25,22.48,23.99,22.48,23.38,832
03-Apr-25,23.01,23.01,23.01,23.01,368
02-Apr-25,23.86,23.86,23.86,23.86,47
01-Apr-25,23.86,23.86,23.86,23.86,238
31-Mar-25,24.41,24.41,24.11,24.11,339
27-Mar-25,28.01,28.05,27.51,27.55,3835
25-Mar-25,29.40,29.40,29.40,29.40,411
21-Mar-25,29.40,29.40,29.40,29.40,205
19-Mar-25,29.28,29.28,29.28,29.28,468
12-Mar-25,31.32,31.32,31.32,31.32,31
10-Mar-25,31.52,31.52,31.52,31.52,252
27-Feb-25,32.00,32.00,32.00,32.00,192
26-Feb-25,32.31,32.31,32.31,32.31,64
25-Feb-25,33.69,33.69,32.52,32.52,1177
20-Feb-25,35.96,35.96,35.96,35.96,3667
17-Feb-25,35.05,35.05,35.05,35.05,175
14-Feb-25,36.00,36.00,35.02,35.02,6934
12-Feb-25,32.20,32.20,31.01,31.10,10685
11-Feb-25,28.00,28.00,28.00,28.00,56
05-Feb-25,30.48,30.48,30.48,30.48,609
03-Feb-25,29.20,29.20,29.20,29.20,29
30-Jan-25,30.48,30.48,30.48,30.48,5669
29-Jan-25,30.19,30.19,30.19,30.19,181
28-Jan-25,32.73,32.73,30.19,30.19,308
24-Jan-25,33.02,33.02,32.32,32.40,1840
21-Jan-25,31.28,31.28,31.28,31.28,1564
20-Jan-25,31.09,31.09,31.09,31.09,3109
16-Jan-25,30.48,30.66,30.48,30.66,25426
13-Jan-25,29.73,30.48,27.98,28.23,5652
02-Jan-25,31.52,31.52,31.52,31.52,3152

*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: C2RS34