Cotação atual, histórico e gráfico do papel: C2RW34

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 C2RW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,45%	0,31	69,91	70,30	69,57	71,61	510K	284
02/10/2024	1,67%	1,14	69,60	68,66	67,56	69,80	102K	50
01/10/2024	-0,74%	-0,51	68,46	69,78	67,69	70,00	420K	480
30/09/2024	-2,53%	-1,79	68,97	69,34	68,96	70,76	525K	225
27/09/2024	0,87%	0,61	70,76	70,11	69,58	70,76	360K	149
26/09/2024	-1,27%	-0,90	70,15	71,60	68,60	72,00	1M	2.712
25/09/2024	-1,36%	-0,98	71,05	72,03	71,05	72,59	351K	330

24/09/2024	-2,36%	-1,74	72,03	72,52	70,84	73,88	4M	2.194
23/09/2024	-1,06%	-0,79	73,77	75,13	73,58	76,36	407K	298
20/09/2024	8,58%	5,89	74,56	69,36	69,36	74,90	11M	496
19/09/2024	3,05%	2,03	68,67	67,83	67,50	69,99	3M	328
18/09/2024	-1,14%	-0,77	66,64	66,06	65,73	67,55	523K	302
17/09/2024	0,31%	0,21	67,41	65,85	65,85	68,32	9M	231
16/09/2024	2,58%	1,69	67,20	64,19	64,19	67,69	143K	246
13/09/2024	-0,03%	-0,02	65,51	65,53	65,24	66,01	834K	194
12/09/2024	0,29%	0,19	65,53	65,34	65,13	66,29	106K	160
11/09/2024	0,86%	0,56	65,34	63,89	62,50	65,40	244K	124
10/09/2024	3,63%	2,27	64,78	62,19	62,19	64,78	129K	284
09/09/2024	-0,46%	-0,29	62,51	62,91	62,17	63,84	374K	205
06/09/2024	-3,41%	-2,22	62,80	64,40	62,06	64,61	348K	278
05/09/2024	-2,66%	-1,78	65,02	66,80	64,50	66,80	375K	424
04/09/2024	-3,03%	-2,09	66,80	68,64	65,31	68,64	709K	204
03/09/2024	-4,48%	-3,23	68,89	70,68	68,01	70,98	2M	376
02/09/2024	0,50%	0,36	72,12	73,00	71,00	73,35	117K	76
30/08/2024	4,44%	3,05	71,76	69,01	69,01	73,15	1M	363
29/08/2024	4,34%	2,86	68,71	65,85	65,85	73,29	3M	504
28/08/2024	-1,88%	-1,26	65,85	67,83	65,85	67,96	2M	119
27/08/2024	1,44%	0,95	67,11	66,00	65,31	67,35	1M	301
26/08/2024	-2,27%	-1,54	66,16	68,38	66,16	68,38	1M	360
23/08/2024	0,86%	0,58	67,70	68,59	66,78	68,88	738K	188
22/08/2024	-0,65%	-0,44	67,12	69,00	67,12	70,00	4M	253
21/08/2024	1,44%	0,96	67,56	67,11	66,00	68,25	2M	178
20/08/2024	1,83%	1,20	66,60	66,45	65,60	66,99	1M	169
19/08/2024	0,48%	0,31	65,40	65,75	64,94	67,00	3M	438
16/08/2024	-0,29%	-0,19	65,09	64,82	63,90	65,16	662K	230
15/08/2024	2,56%	1,63	65,28	64,36	64,08	65,50	2M	223
14/08/2024	2,99%	1,85	63,65	62,27	61,80	64,10	3M	202
13/08/2024	3,87%	2,30	61,80	60,10	59,93	61,90	549K	184
12/08/2024	-1,33%	-0,80	59,50	59,68	58,87	60,72	370K	391
09/08/2024	-0,99%	-0,60	60,30	61,51	59,76	62,20	2M	858
08/08/2024	3,22%	1,90	60,90	59,60	58,78	61,38	654K	594
07/08/2024	-1,26%	-0,75	59,00	60,43	59,00	62,00	666K	458
06/08/2024	4,82%	2,75	59,75	58,71	57,12	60,29	2M	1.557
05/08/2024	0,53%	0,30	57,00	53,38	52,51	58,50	2M	399
02/08/2024	-2,24%	-1,30	56,70	57,14	55,05	57,25	3M	1.125
01/08/2024	-2,06%	-1,22	58,00	59,83	57,72	60,42	3M	1.911
31/07/2024	-1,30%	-0,78	59,22	61,02	58,62	61,02	1M	1.194
30/07/2024	-9,41%	-6,23	60,00	64,85	58,31	64,85	6M	1.453
29/07/2024	0,05%	0,03	66,23	66,87	66,20	68,10	663K	243
26/07/2024	-0,45%	-0,30	66,20	67,17	64,60	67,34	2M	388
25/07/2024	0,67%	0,44	66,50	66,73	64,61	67,27	4M	622
24/07/2024	-2,88%	-1,96	66,06	69,23	66,06	70,63	6M	1.671
23/07/2024	0,79%	0,53	68,02	67,71	65,90	70,43	7M	1.196
22/07/2024	-14,57%	-11,51	67,49	73,50	66,19	73,51	12M	2.301
19/07/2024	-9,59%	-8,38	79,00	76,80	73,70	80,01	7M	1.626
18/07/2024	-1,63%	-1,45	87,38	87,05	85,00	87,98	3M	35
17/07/2024	-2,47%	-2,25	88,83	90,50	87,35	90,50	88K	210
16/07/2024	-2,41%	-2,25	91,08	91,56	91,08	92,52	35K	20
15/07/2024	1,53%	1,41	93,33	92,43	92,07	95,04	107K	31
12/07/2024	0,23%	0,21	91,92	91,85	91,44	92,16	81K	42
11/07/2024	-0,85%	-0,79	91,71	93,00	91,40	93,00	8K	7
10/07/2024	-2,32%	-2,20	92,50	94,23	90,00	94,23	4M	50
09/07/2024	-2,27%	-2,20	94,70	97,30	94,70	98,00	148K	25
08/07/2024	0,41%	0,40	96,90	100,00	95,90	100,00	318K	31
05/07/2024	-1,98%	-1,95	96,50	97,60	96,50	97,60	295K	40
04/07/2024	0,15%	0,15	98,45	98,71	94,98	98,71	8K	9
03/07/2024	-0,81%	-0,80	98,30	99,00	97,10	99,70	64K	18
02/07/2024	-1,59%	-1,60	99,10	99,00	98,66	99,99	355K	85
01/07/2024	3,28%	3,20	100,70	97,50	95,85	100,70	96K	30
28/06/2024	0,83%	0,80	97,50	98,40	96,66	99,50	56K	129
27/06/2024	1,79%	1,70	96,70	95,34	95,34	98,30	100K	25
26/06/2024	-0,21%	-0,20	95,00	96,90	95,00	97,00	24K	101
25/06/2024	2,53%	2,35	95,20	93,20	93,20	95,75	78K	23
24/06/2024	-0,17%	-0,16	92,85	93,01	92,85	93,60	46K	16
21/06/2024	-2,20%	-2,09	93,01	95,30	91,70	95,30	672K	37
20/06/2024	-2,96%	-2,90	95,10	96,30	94,22	96,30	324K	71
19/06/2024	0,46%	0,45	98,00	97,75	96,20	98,14	63K	16
18/06/2024	0,64%	0,62	97,55	95,90	95,30	97,55	60K	27
17/06/2024	3,28%	3,08	96,93	95,13	93,00	97,02	88K	32
14/06/2024	-2,14%	-2,05	93,85	95,90	93,10	95,90	372K	318
13/06/2024	1,05%	1,00	95,90	93,00	93,00	95,90	21K	22
12/06/2024	1,29%	1,21	94,90	94,00	93,44	95,49	760K	29
11/06/2024	2,19%	2,01	93,69	91,43	90,99	93,69	2M	36
10/06/2024	9,01%	7,58	91,68	92,71	91,68	93,74	311K	71
07/06/2024	3,27%	2,66	84,10	81,52	81,52	84,10	43K	30
06/06/2024	-1,24%	-1,02	81,44	81,60	81,44	83,10	131K	64
05/06/2024	12,08%	8,89	82,46	82,45	76,93	82,46	305K	55
04/06/2024	0,38%	0,28	73,57	75,00	73,04	75,00	1M	61
03/06/2024	-1,41%	-1,05	73,29	74,49	72,80	74,49	118K	102
31/05/2024	-9,89%	-8,16	74,34	79,00	73,60	79,00	682K	85
29/05/2024	1,20%	0,98	82,50	80,56	80,56	83,25	452K	26
28/05/2024	-1,90%	-1,58	81,52	84,04	81,20	84,04	196K	27
27/05/2024	-0,31%	-0,26	83,10	84,00	83,10	84,00	19K	5
24/05/2024	3,95%	3,17	83,36	80,48	80,48	83,92	388K	664
23/05/2024	-0,66%	-0,53	80,19	81,85	80,19	81,85	14K	7
22/05/2024	-0,98%	-0,80	80,72	82,00	80,72	82,64	76K	18
21/05/2024	0,36%	0,29	81,52	80,40	79,52	81,92	2M	97
20/05/2024	1,54%	1,23	81,23	81,00	80,05	81,23	103K	22
17/05/2024	0,70%	0,56	80,00	80,40	80,00	80,40	1K	2
16/05/2024	-1,29%	-1,04	79,44	79,98	79,44	80,00	53K	16
15/05/2024	4,38%	3,38	80,48	77,36	77,36	80,48	57K	17
14/05/2024	3,73%	2,77	77,10	75,67	75,67	77,10	22K	10
13/05/2024	-0,59%	-0,44	74,33	74,75	74,33	74,75	125K	3
10/05/2024	0,67%	0,50	74,77	75,34	74,77	75,50	1M	6
09/05/2024	2,48%	1,80	74,27	74,20	73,99	74,27	28K	12
08/05/2024	-0,45%	-0,33	72,47	72,22	72,22	73,82	13K	15
07/05/2024	-0,29%	-0,21	72,80	72,75	72,75	73,44	41K	11
06/05/2024	1,00%	0,72	73,01	71,05	70,77	73,29	96K	47
03/05/2024	-0,28%	-0,20	72,29	70,99	69,42	72,29	5M	17
02/05/2024	4,08%	2,84	72,49	71,30	70,49	72,50	264K	52
30/04/2024	-1,29%	-0,91	69,65	71,00	69,42	71,00	68K	12
29/04/2024	-0,40%	-0,28	70,56	71,31	70,56	72,11	74K	8
26/04/2024	1,10%	0,77	70,84	70,84	70,42	70,91	12K	16
25/04/2024	0,60%	0,42	70,07	68,50	68,50	70,07	23K	7
24/04/2024	-0,50%	-0,35	69,65	69,66	69,44	69,93	13K	90
23/04/2024	2,77%	1,89	70,00	69,21	69,00	70,28	89K	14
22/04/2024	1,57%	1,05	68,11	67,83	66,60	68,67	105K	344
19/04/2024	-4,39%	-3,08	67,06	69,22	66,44	69,22	29K	12
18/04/2024	0,27%	0,19	70,14	69,88	69,50	70,84	12K	5
17/04/2024	-2,13%	-1,52	69,95	70,64	69,86	70,87	76K	28
16/04/2024	0,99%	0,70	71,47	71,53	71,33	72,05	49K	11
15/04/2024	-1,37%	-0,98	70,77	73,20	70,28	73,20	415K	29
12/04/2024	-2,10%	-1,54	71,75	73,29	71,75	73,29	65K	9
11/04/2024	1,65%	1,19	73,29	72,32	72,00	73,36	102K	38
10/04/2024	1,58%	1,12	72,10	70,00	70,00	72,10	61K	5
09/04/2024	-0,66%	-0,47	70,98	71,00	70,41	71,00	53K	7
08/04/2024	-1,67%	-1,21	71,45	71,45	71,45	71,46	58K	3
05/04/2024	1,86%	1,33	72,66	71,40	71,40	73,15	2M	147
04/04/2024	-2,39%	-1,75	71,33	73,92	70,98	74,41	591K	24
03/04/2024	-0,19%	-0,14	73,08	73,57	73,08	74,20	64K	20
02/04/2024	0,29%	0,21	73,22	72,84	71,80	73,22	56K	87
01/04/2024	-0,26%	-0,19	73,01	72,84	72,84	73,29	34K	10
28/03/2024	-0,12%	-0,09	73,20	73,54	73,00	73,54	42K	8
27/03/2024	-	-	73,29	74,75	73,29	75,43	18K	6

Date,Open,High,Low,Close,Volume
03-Oct-24,70.30,71.61,69.57,69.91,510270
02-Oct-24,68.66,69.80,67.56,69.60,101756
01-Oct-24,69.78,70.00,67.69,68.46,419929
30-Sep-24,69.34,70.76,68.96,68.97,524689
27-Sep-24,70.11,70.76,69.58,70.76,360458
26-Sep-24,71.60,72.00,68.60,70.15,1355342
25-Sep-24,72.03,72.59,71.05,71.05,350749
24-Sep-24,72.52,73.88,70.84,72.03,3659537
23-Sep-24,75.13,76.36,73.58,73.77,406808
20-Sep-24,69.36,74.90,69.36,74.56,10974576
19-Sep-24,67.83,69.99,67.50,68.67,3195988
18-Sep-24,66.06,67.55,65.73,66.64,523467
17-Sep-24,65.85,68.32,65.85,67.41,8710571
16-Sep-24,64.19,67.69,64.19,67.20,142875
13-Sep-24,65.53,66.01,65.24,65.51,834118
12-Sep-24,65.34,66.29,65.13,65.53,105953
11-Sep-24,63.89,65.40,62.50,65.34,244245
10-Sep-24,62.19,64.78,62.19,64.78,129024
09-Sep-24,62.91,63.84,62.17,62.51,374052
06-Sep-24,64.40,64.61,62.06,62.80,348468
05-Sep-24,66.80,66.80,64.50,65.02,374552
04-Sep-24,68.64,68.64,65.31,66.80,708611
03-Sep-24,70.68,70.98,68.01,68.89,1722754
02-Sep-24,73.00,73.35,71.00,72.12,117315
30-Aug-24,69.01,73.15,69.01,71.76,1008829
29-Aug-24,65.85,73.29,65.85,68.71,2962355
28-Aug-24,67.83,67.96,65.85,65.85,1508830
27-Aug-24,66.00,67.35,65.31,67.11,1080622
26-Aug-24,68.38,68.38,66.16,66.16,1184078
23-Aug-24,68.59,68.88,66.78,67.70,738119
22-Aug-24,69.00,70.00,67.12,67.12,4126897
21-Aug-24,67.11,68.25,66.00,67.56,2126847
20-Aug-24,66.45,66.99,65.60,66.60,1411129
19-Aug-24,65.75,67.00,64.94,65.40,2858289
16-Aug-24,64.82,65.16,63.90,65.09,662133
15-Aug-24,64.36,65.50,64.08,65.28,1824413
14-Aug-24,62.27,64.10,61.80,63.65,2711200
13-Aug-24,60.10,61.90,59.93,61.80,548936
12-Aug-24,59.68,60.72,58.87,59.50,370287
09-Aug-24,61.51,62.20,59.76,60.30,1882529
08-Aug-24,59.60,61.38,58.78,60.90,654321
07-Aug-24,60.43,62.00,59.00,59.00,666098
06-Aug-24,58.71,60.29,57.12,59.75,1527322
05-Aug-24,53.38,58.50,52.51,57.00,1519281
02-Aug-24,57.14,57.25,55.05,56.70,2658136
01-Aug-24,59.83,60.42,57.72,58.00,3360665
31-Jul-24,61.02,61.02,58.62,59.22,1353537
30-Jul-24,64.85,64.85,58.31,60.00,5786339
29-Jul-24,66.87,68.10,66.20,66.23,662810
26-Jul-24,67.17,67.34,64.60,66.20,1505021
25-Jul-24,66.73,67.27,64.61,66.50,3743569
24-Jul-24,69.23,70.63,66.06,66.06,6415479
23-Jul-24,67.71,70.43,65.90,68.02,7109127
22-Jul-24,73.50,73.51,66.19,67.49,12283223
19-Jul-24,76.80,80.01,73.70,79.00,6639095
18-Jul-24,87.05,87.98,85.00,87.38,2781208
17-Jul-24,90.50,90.50,87.35,88.83,88222
16-Jul-24,91.56,92.52,91.08,91.08,34784
15-Jul-24,92.43,95.04,92.07,93.33,106717
12-Jul-24,91.85,92.16,91.44,91.92,80530
11-Jul-24,93.00,93.00,91.40,91.71,7905
10-Jul-24,94.23,94.23,90.00,92.50,3760505
09-Jul-24,97.30,98.00,94.70,94.70,148358
08-Jul-24,100.00,100.00,95.90,96.90,317986
05-Jul-24,97.60,97.60,96.50,96.50,294539
04-Jul-24,98.71,98.71,94.98,98.45,8053
03-Jul-24,99.00,99.70,97.10,98.30,63661
02-Jul-24,99.00,99.99,98.66,99.10,354606
01-Jul-24,97.50,100.70,95.85,100.70,96460
28-Jun-24,98.40,99.50,96.66,97.50,56458
27-Jun-24,95.34,98.30,95.34,96.70,100008
26-Jun-24,96.90,97.00,95.00,95.00,23767
25-Jun-24,93.20,95.75,93.20,95.20,77705
24-Jun-24,93.01,93.60,92.85,92.85,46288
21-Jun-24,95.30,95.30,91.70,93.01,671634
20-Jun-24,96.30,96.30,94.22,95.10,324206
19-Jun-24,97.75,98.14,96.20,98.00,63438
18-Jun-24,95.90,97.55,95.30,97.55,59783
17-Jun-24,95.13,97.02,93.00,96.93,87880
14-Jun-24,95.90,95.90,93.10,93.85,371960
13-Jun-24,93.00,95.90,93.00,95.90,20777
12-Jun-24,94.00,95.49,93.44,94.90,759577
11-Jun-24,91.43,93.69,90.99,93.69,2186488
10-Jun-24,92.71,93.74,91.68,91.68,310770
07-Jun-24,81.52,84.10,81.52,84.10,43063
06-Jun-24,81.60,83.10,81.44,81.44,131093
05-Jun-24,82.45,82.46,76.93,82.46,304701
04-Jun-24,75.00,75.00,73.04,73.57,1305896
03-Jun-24,74.49,74.49,72.80,73.29,118025
31-May-24,79.00,79.00,73.60,74.34,682496
29-May-24,80.56,83.25,80.56,82.50,452085
28-May-24,84.04,84.04,81.20,81.52,195716
27-May-24,84.00,84.00,83.10,83.10,18592
24-May-24,80.48,83.92,80.48,83.36,387990
23-May-24,81.85,81.85,80.19,80.19,13800
22-May-24,82.00,82.64,80.72,80.72,75610
21-May-24,80.40,81.92,79.52,81.52,2116767
20-May-24,81.00,81.23,80.05,81.23,102629
17-May-24,80.40,80.40,80.00,80.00,1122
16-May-24,79.98,80.00,79.44,79.44,52907
15-May-24,77.36,80.48,77.36,80.48,56648
14-May-24,75.67,77.10,75.67,77.10,22451
13-May-24,74.75,74.75,74.33,74.33,125493
10-May-24,75.34,75.50,74.77,74.77,1311045
09-May-24,74.20,74.27,73.99,74.27,27899
08-May-24,72.22,73.82,72.22,72.47,13064
07-May-24,72.75,73.44,72.75,72.80,40588
06-May-24,71.05,73.29,70.77,73.01,96196
03-May-24,70.99,72.29,69.42,72.29,5140733
02-May-24,71.30,72.50,70.49,72.49,264170
30-Apr-24,71.00,71.00,69.42,69.65,68458
29-Apr-24,71.31,72.11,70.56,70.56,74143
26-Apr-24,70.84,70.91,70.42,70.84,11665
25-Apr-24,68.50,70.07,68.50,70.07,22795
24-Apr-24,69.66,69.93,69.44,69.65,13164
23-Apr-24,69.21,70.28,69.00,70.00,89219
22-Apr-24,67.83,68.67,66.60,68.11,104761
19-Apr-24,69.22,69.22,66.44,67.06,29089
18-Apr-24,69.88,70.84,69.50,70.14,11921
17-Apr-24,70.64,70.87,69.86,69.95,75998
16-Apr-24,71.53,72.05,71.33,71.47,49182
15-Apr-24,73.20,73.20,70.28,70.77,414745
12-Apr-24,73.29,73.29,71.75,71.75,64682
11-Apr-24,72.32,73.36,72.00,73.29,102362
10-Apr-24,70.00,72.10,70.00,72.10,60951
09-Apr-24,71.00,71.00,70.41,70.98,53413
08-Apr-24,71.45,71.46,71.45,71.45,57875
05-Apr-24,71.40,73.15,71.40,72.66,1732475
04-Apr-24,73.92,74.41,70.98,71.33,590598
03-Apr-24,73.57,74.20,73.08,73.08,63996
02-Apr-24,72.84,73.22,71.80,73.22,56077
01-Apr-24,72.84,73.29,72.84,73.01,34305
28-Mar-24,73.54,73.54,73.00,73.20,42413
27-Mar-24,74.75,75.43,73.29,73.29,17816

*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: C2RW34