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
06/11/2026	-0,20%	-0,07	34,53	34,53	34,53	34,53	3K	1
05/11/2026	-0,23%	-0,08	34,60	34,60	34,60	34,60	17K	1
03/11/2026	-3,56%	-1,28	34,68	34,68	34,68	34,68	5K	2
29/10/2026	6,55%	2,21	35,96	35,96	35,96	35,96	71	1
27/10/2026	8,87%	2,75	33,75	33,75	33,75	33,75	675	1
23/10/2026	-1,02%	-0,32	31,00	31,00	31,00	31,00	62	1
20/10/2026	-0,95%	-0,30	31,32	31,94	31,05	31,94	1K	5
19/10/2026	0,00%	0,00	31,62	31,62	31,62	31,62	189	1
16/10/2026	-0,75%	-0,24	31,62	31,62	31,62	31,62	31	1
15/10/2026	0,85%	0,27	31,86	31,91	31,86	31,91	159	2
14/10/2026	-0,38%	-0,12	31,59	31,59	31,59	31,59	3K	2
13/10/2026	-5,03%	-1,68	31,71	31,62	31,47	31,71	2K	4
09/10/2026	3,63%	1,17	33,39	33,69	33,39	33,69	2K	2
08/10/2026	-2,89%	-0,96	32,22	33,00	32,22	33,00	592	2
07/10/2026	-3,15%	-1,08	33,18	33,37	33,00	33,37	14K	8
06/10/2026	-0,06%	-0,02	34,26	34,28	33,92	34,28	170	3
05/10/2026	-2,61%	-0,92	34,28	33,92	33,92	34,28	2K	3
02/10/2026	0,57%	0,20	35,20	35,20	35,20	35,20	704	1
28/09/2026	0,00%	0,00	35,00	35,00	35,00	35,00	14K	5
24/09/2026	-3,21%	-1,16	35,00	35,00	35,00	35,00	280	1
23/09/2026	-3,93%	-1,48	36,16	36,44	36,16	36,44	2K	2
21/09/2026	4,56%	1,64	37,64	36,56	36,56	37,64	8K	5
18/09/2026	7,82%	2,61	36,00	37,12	36,00	37,12	29K	10
15/09/2026	0,00%	0,00	33,39	33,39	33,39	33,39	4K	5
11/09/2026	-7,04%	-2,53	33,39	33,24	33,24	33,45	3K	4
09/09/2026	1,01%	0,36	35,92	35,92	35,92	35,92	359	2
08/09/2026	-0,45%	-0,16	35,56	35,56	35,56	35,56	106	1
04/09/2026	-0,22%	-0,08	35,72	35,72	35,72	35,72	35	1
03/09/2026	-2,27%	-0,83	35,80	35,80	35,80	35,80	716	1
31/08/2026	-0,49%	-0,18	36,63	36,63	36,63	36,63	15K	7
24/08/2026	-6,55%	-2,58	36,81	36,81	36,81	36,81	36	1
21/08/2026	1,00%	0,39	39,39	39,39	39,39	39,39	590	2
20/08/2026	2,28%	0,87	39,00	37,96	37,96	39,00	16K	3
19/08/2026	12,35%	4,19	38,13	37,30	36,45	38,13	16K	8
18/08/2026	-2,02%	-0,70	33,94	33,94	33,94	33,94	780	1
14/08/2026	0,58%	0,20	34,64	34,65	34,64	34,65	69	2
11/08/2026	2,59%	0,87	34,44	34,44	34,44	34,44	344	1
10/08/2026	0,00%	0,00	33,57	33,57	33,57	33,57	167	1
05/08/2026	0,27%	0,09	33,57	33,78	33,57	33,78	540	2
04/08/2026	9,95%	3,03	33,48	33,48	33,48	33,48	669	1
31/07/2026	0,00%	0,00	30,45	30,45	30,45	30,45	3K	1
29/07/2026	-0,39%	-0,12	30,45	30,45	30,45	30,45	30	1
28/07/2026	1,02%	0,31	30,57	30,57	30,57	30,57	30	1
27/07/2026	-2,01%	-0,62	30,26	30,26	30,26	30,26	121	2
24/07/2026	1,01%	0,31	30,88	30,88	30,88	30,88	30	1
23/07/2026	-0,49%	-0,15	30,57	30,27	30,27	30,57	303	2
21/07/2026	-1,25%	-0,39	30,72	30,72	30,72	30,72	92	1
16/07/2026	-3,36%	-1,08	31,11	31,34	30,99	31,34	4K	5
15/07/2026	-0,28%	-0,09	32,19	32,19	32,19	32,19	32	1
14/07/2026	-2,24%	-0,74	32,28	33,36	31,71	33,36	1K	7
13/07/2026	-2,85%	-0,97	33,02	33,39	33,02	33,54	53K	4
10/07/2026	-6,83%	-2,49	33,99	34,24	33,99	34,24	27K	4
09/07/2026	-4,80%	-1,84	36,48	36,48	36,48	36,48	839	2
08/07/2026	0,97%	0,37	38,32	38,32	38,32	38,32	76	1
07/07/2026	-4,36%	-1,73	37,95	39,68	37,95	39,68	45K	5
06/07/2026	0,23%	0,09	39,68	39,59	39,59	40,04	103K	6
03/07/2026	2,35%	0,91	39,59	39,07	39,07	39,59	513	2
02/07/2026	9,39%	3,32	38,68	38,39	38,10	38,77	40K	35
30/06/2026	-0,11%	-0,04	35,36	35,60	35,36	35,68	747	4
29/06/2026	-0,78%	-0,28	35,40	35,40	35,40	35,40	106	1
26/06/2026	1,65%	0,58	35,68	35,72	35,68	35,72	821	2
25/06/2026	-0,40%	-0,14	35,10	35,10	35,10	35,10	35	1
24/06/2026	-2,11%	-0,76	35,24	35,24	35,24	35,24	105	1
23/06/2026	3,18%	1,11	36,00	34,89	34,89	36,00	644	4
22/06/2026	5,44%	1,80	34,89	34,89	34,89	34,89	12K	1
17/06/2026	2,57%	0,83	33,09	34,80	33,09	34,80	827	7
12/06/2026	0,22%	0,07	32,26	32,45	32,26	32,45	647	2
11/06/2026	-0,83%	-0,27	32,19	32,19	32,19	32,19	26K	1
09/06/2026	-0,09%	-0,03	32,46	38,39	32,46	38,39	1K	9
03/06/2026	8,63%	2,58	32,49	32,10	32,10	32,50	13K	5
21/05/2026	0,00%	0,00	29,91	29,91	29,91	29,91	149	1
19/05/2026	-3,33%	-1,03	29,91	30,20	29,91	30,20	9K	4
15/05/2026	-4,68%	-1,52	30,94	30,93	30,93	30,94	154	2
12/05/2026	-4,16%	-1,41	32,46	34,21	32,46	34,21	66	2
11/05/2026	10,22%	3,14	33,87	30,73	30,73	33,87	259	5
05/05/2026	-2,01%	-0,63	30,73	30,73	30,73	30,73	30	1
24/04/2026	-8,94%	-3,08	31,36	33,10	31,36	33,10	7K	4
23/04/2026	-0,17%	-0,06	34,44	34,44	34,44	34,44	206	1
22/04/2026	0,06%	0,02	34,50	34,50	34,50	34,50	3K	1
20/04/2026	-4,70%	-1,70	34,48	34,48	34,48	34,48	34	1
17/04/2026	15,37%	4,82	36,18	36,23	36,17	36,23	14K	8
10/04/2026	2,89%	0,88	31,36	31,36	31,36	31,36	50K	2
26/03/2026	0,00%	0,00	30,48	30,48	30,48	30,48	60	1
24/03/2026	-1,65%	-0,51	30,48	30,48	30,48	30,48	3K	1
20/03/2026	1,01%	0,31	30,99	30,99	30,99	30,99	2K	2
19/03/2026	-3,70%	-1,18	30,68	32,18	30,68	32,18	1K	4
17/03/2026	0,82%	0,26	31,86	31,92	31,86	31,92	637	3
16/03/2026	-1,56%	-0,50	31,60	32,00	31,60	32,00	4K	3
13/03/2026	0,94%	0,30	32,10	31,80	31,80	32,10	861	3
12/03/2026	-3,37%	-1,11	31,80	32,17	31,80	32,17	1K	2
11/03/2026	-3,15%	-1,07	32,91	32,91	32,91	32,91	32	1
10/03/2026	-7,54%	-2,77	33,98	35,04	33,98	35,04	734	3
09/03/2026	-2,65%	-1,00	36,75	35,99	35,76	36,99	72K	10
05/03/2026	-3,99%	-1,57	37,75	37,75	37,75	37,75	2K	2
04/03/2026	1,03%	0,40	39,32	39,24	39,24	39,40	40K	3
03/03/2026	-0,97%	-0,38	38,92	38,92	38,92	38,92	38	1
27/02/2026	0,00%	0,00	39,30	38,73	38,73	39,30	390	2
26/02/2026	9,65%	3,46	39,30	35,78	35,78	39,30	58K	4
25/02/2026	-0,78%	-0,28	35,84	35,84	35,84	35,84	35	1
24/02/2026	4,88%	1,68	36,12	36,31	36,12	36,31	4K	2
20/02/2026	-2,35%	-0,83	34,44	34,44	34,44	34,44	275	1
19/02/2026	1,00%	0,35	35,27	35,27	35,27	35,27	423	1
18/02/2026	-0,09%	-0,03	34,92	34,92	34,92	34,92	34	1
13/02/2026	13,40%	4,13	34,95	31,92	31,92	35,01	3K	5
11/02/2026	-2,16%	-0,68	30,82	31,50	30,58	31,50	82K	7
09/02/2026	-0,47%	-0,15	31,50	31,65	31,50	31,72	3K	3
06/02/2026	2,10%	0,65	31,65	30,99	30,99	31,65	5K	3
05/02/2026	-6,91%	-2,30	31,00	31,05	31,00	31,10	71K	5
04/02/2026	0,91%	0,30	33,30	33,66	33,30	33,66	3K	4
02/02/2026	0,00%	0,00	33,00	33,00	33,00	33,00	3K	1
30/01/2026	-5,50%	-1,92	33,00	33,00	33,00	33,00	7K	2
29/01/2026	-0,23%	-0,08	34,92	34,92	34,92	34,92	34	1
28/01/2026	0,00%	0,00	35,00	35,00	34,95	35,00	11K	4
27/01/2026	-3,31%	-1,20	35,00	35,16	35,00	35,40	9K	3
26/01/2026	-1,17%	-0,43	36,20	36,20	36,20	36,20	217	1
23/01/2026	-8,42%	-3,37	36,63	36,63	36,63	36,63	36	1
22/01/2026	13,57%	4,78	40,00	37,00	37,00	40,00	28K	5
21/01/2026	-0,48%	-0,17	35,22	35,22	35,22	35,22	140	2
20/01/2026	-5,27%	-1,97	35,39	37,00	35,39	37,00	1K	5
15/01/2026	-1,99%	-0,76	37,36	37,36	37,36	37,36	336	1
14/01/2026	5,01%	1,82	38,12	38,12	38,12	38,12	495	1
12/01/2026	-0,11%	-0,04	36,30	36,30	36,30	36,30	9K	4
09/01/2026	-6,32%	-2,45	36,34	38,60	36,34	38,60	23K	6
08/01/2026	-2,54%	-1,01	38,79	39,04	38,79	39,04	9K	2
07/01/2026	1,02%	0,40	39,80	39,50	39,50	39,80	6K	3
06/01/2026	7,77%	2,84	39,40	39,99	38,76	39,99	9K	5
05/01/2026	1,67%	0,60	36,56	37,04	36,56	37,04	4K	2
02/01/2026	-4,77%	-1,80	35,96	36,25	35,60	36,40	23K	13
29/12/2025	-0,66%	-0,25	37,76	37,99	37,76	38,00	15K	7
26/12/2025	-2,99%	-1,17	38,01	39,58	38,01	39,58	495	3
23/12/2025	-0,61%	-0,24	39,18	40,96	39,18	40,96	920	3
22/12/2025	2,20%	0,85	39,42	39,42	39,42	39,42	55K	2
19/12/2025	0,68%	0,26	38,57	38,52	38,52	38,57	1K	2
18/12/2025	-	-	38,31	38,00	38,00	38,31	17K	2

Date,Open,High,Low,Close,Volume
06-Nov-26,34.53,34.53,34.53,34.53,3453
05-Nov-26,34.60,34.60,34.60,34.60,16608
03-Nov-26,34.68,34.68,34.68,34.68,5063
29-Oct-26,35.96,35.96,35.96,35.96,71
27-Oct-26,33.75,33.75,33.75,33.75,675
23-Oct-26,31.00,31.00,31.00,31.00,62
20-Oct-26,31.94,31.94,31.05,31.32,1089
19-Oct-26,31.62,31.62,31.62,31.62,189
16-Oct-26,31.62,31.62,31.62,31.62,31
15-Oct-26,31.91,31.91,31.86,31.86,159
14-Oct-26,31.59,31.59,31.59,31.59,3190
13-Oct-26,31.62,31.71,31.47,31.71,2331
09-Oct-26,33.69,33.69,33.39,33.39,2154
08-Oct-26,33.00,33.00,32.22,32.22,592
07-Oct-26,33.37,33.37,33.00,33.18,13737
06-Oct-26,34.28,34.28,33.92,34.26,170
05-Oct-26,33.92,34.28,33.92,34.28,2124
02-Oct-26,35.20,35.20,35.20,35.20,704
28-Sep-26,35.00,35.00,35.00,35.00,13720
24-Sep-26,35.00,35.00,35.00,35.00,280
23-Sep-26,36.44,36.44,36.16,36.16,1996
21-Sep-26,36.56,37.64,36.56,37.64,7674
18-Sep-26,37.12,37.12,36.00,36.00,29364
15-Sep-26,33.39,33.39,33.39,33.39,3505
11-Sep-26,33.24,33.45,33.24,33.39,2503
09-Sep-26,35.92,35.92,35.92,35.92,359
08-Sep-26,35.56,35.56,35.56,35.56,106
04-Sep-26,35.72,35.72,35.72,35.72,35
03-Sep-26,35.80,35.80,35.80,35.80,716
31-Aug-26,36.63,36.63,36.63,36.63,14652
24-Aug-26,36.81,36.81,36.81,36.81,36
21-Aug-26,39.39,39.39,39.39,39.39,590
20-Aug-26,37.96,39.00,37.96,39.00,16207
19-Aug-26,37.30,38.13,36.45,38.13,16128
18-Aug-26,33.94,33.94,33.94,33.94,780
14-Aug-26,34.65,34.65,34.64,34.64,69
11-Aug-26,34.44,34.44,34.44,34.44,344
10-Aug-26,33.57,33.57,33.57,33.57,167
05-Aug-26,33.78,33.78,33.57,33.57,540
04-Aug-26,33.48,33.48,33.48,33.48,669
31-Jul-26,30.45,30.45,30.45,30.45,3045
29-Jul-26,30.45,30.45,30.45,30.45,30
28-Jul-26,30.57,30.57,30.57,30.57,30
27-Jul-26,30.26,30.26,30.26,30.26,121
24-Jul-26,30.88,30.88,30.88,30.88,30
23-Jul-26,30.27,30.57,30.27,30.57,303
21-Jul-26,30.72,30.72,30.72,30.72,92
16-Jul-26,31.34,31.34,30.99,31.11,3571
15-Jul-26,32.19,32.19,32.19,32.19,32
14-Jul-26,33.36,33.36,31.71,32.28,1250
13-Jul-26,33.39,33.54,33.02,33.02,53297
10-Jul-26,34.24,34.24,33.99,33.99,27292
09-Jul-26,36.48,36.48,36.48,36.48,839
08-Jul-26,38.32,38.32,38.32,38.32,76
07-Jul-26,39.68,39.68,37.95,37.95,45030
06-Jul-26,39.59,40.04,39.59,39.68,102781
03-Jul-26,39.07,39.59,39.07,39.59,513
02-Jul-26,38.39,38.77,38.10,38.68,39737
30-Jun-26,35.60,35.68,35.36,35.36,747
29-Jun-26,35.40,35.40,35.40,35.40,106
26-Jun-26,35.72,35.72,35.68,35.68,821
25-Jun-26,35.10,35.10,35.10,35.10,35
24-Jun-26,35.24,35.24,35.24,35.24,105
23-Jun-26,34.89,36.00,34.89,36.00,644
22-Jun-26,34.89,34.89,34.89,34.89,12351
17-Jun-26,34.80,34.80,33.09,33.09,827
12-Jun-26,32.45,32.45,32.26,32.26,647
11-Jun-26,32.19,32.19,32.19,32.19,25752
09-Jun-26,38.39,38.39,32.46,32.46,1183
03-Jun-26,32.10,32.50,32.10,32.49,13107
21-May-26,29.91,29.91,29.91,29.91,149
19-May-26,30.20,30.20,29.91,29.91,9289
15-May-26,30.93,30.94,30.93,30.94,154
12-May-26,34.21,34.21,32.46,32.46,66
11-May-26,30.73,33.87,30.73,33.87,259
05-May-26,30.73,30.73,30.73,30.73,30
24-Apr-26,33.10,33.10,31.36,31.36,6796
23-Apr-26,34.44,34.44,34.44,34.44,206
22-Apr-26,34.50,34.50,34.50,34.50,3450
20-Apr-26,34.48,34.48,34.48,34.48,34
17-Apr-26,36.23,36.23,36.17,36.18,14481
10-Apr-26,31.36,31.36,31.36,31.36,50176
26-Mar-26,30.48,30.48,30.48,30.48,60
24-Mar-26,30.48,30.48,30.48,30.48,3078
20-Mar-26,30.99,30.99,30.99,30.99,2200
19-Mar-26,32.18,32.18,30.68,30.68,1412
17-Mar-26,31.92,31.92,31.86,31.86,637
16-Mar-26,32.00,32.00,31.60,31.60,3536
13-Mar-26,31.80,32.10,31.80,32.10,861
12-Mar-26,32.17,32.17,31.80,31.80,1029
11-Mar-26,32.91,32.91,32.91,32.91,32
10-Mar-26,35.04,35.04,33.98,33.98,734
09-Mar-26,35.99,36.99,35.76,36.75,72150
05-Mar-26,37.75,37.75,37.75,37.75,1887
04-Mar-26,39.24,39.40,39.24,39.32,39792
03-Mar-26,38.92,38.92,38.92,38.92,38
27-Feb-26,38.73,39.30,38.73,39.30,390
26-Feb-26,35.78,39.30,35.78,39.30,57871
25-Feb-26,35.84,35.84,35.84,35.84,35
24-Feb-26,36.31,36.31,36.12,36.12,3865
20-Feb-26,34.44,34.44,34.44,34.44,275
19-Feb-26,35.27,35.27,35.27,35.27,423
18-Feb-26,34.92,34.92,34.92,34.92,34
13-Feb-26,31.92,35.01,31.92,34.95,2769
11-Feb-26,31.50,31.50,30.58,30.82,82123
09-Feb-26,31.65,31.72,31.50,31.50,3298
06-Feb-26,30.99,31.65,30.99,31.65,4517
05-Feb-26,31.05,31.10,31.00,31.00,71441
04-Feb-26,33.66,33.66,33.30,33.30,3450
02-Feb-26,33.00,33.00,33.00,33.00,3300
30-Jan-26,33.00,33.00,33.00,33.00,6600
29-Jan-26,34.92,34.92,34.92,34.92,34
28-Jan-26,35.00,35.00,34.95,35.00,11304
27-Jan-26,35.16,35.40,35.00,35.00,8910
26-Jan-26,36.20,36.20,36.20,36.20,217
23-Jan-26,36.63,36.63,36.63,36.63,36
22-Jan-26,37.00,40.00,37.00,40.00,27875
21-Jan-26,35.22,35.22,35.22,35.22,140
20-Jan-26,37.00,37.00,35.39,35.39,1099
15-Jan-26,37.36,37.36,37.36,37.36,336
14-Jan-26,38.12,38.12,38.12,38.12,495
12-Jan-26,36.30,36.30,36.30,36.30,9111
09-Jan-26,38.60,38.60,36.34,36.34,22603
08-Jan-26,39.04,39.04,38.79,38.79,9126
07-Jan-26,39.50,39.80,39.50,39.80,5860
06-Jan-26,39.99,39.99,38.76,39.40,9103
05-Jan-26,37.04,37.04,36.56,36.56,3777
02-Jan-26,36.25,36.40,35.60,35.96,22714
29-Dec-25,37.99,38.00,37.76,37.76,14793
26-Dec-25,39.58,39.58,38.01,38.01,495
23-Dec-25,40.96,40.96,39.18,39.18,920
22-Dec-25,39.42,39.42,39.42,39.42,55306
19-Dec-25,38.52,38.57,38.52,38.57,1002
18-Dec-25,38.00,38.31,38.00,38.31,16685

*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