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
19/11/2024	5,54%	4,98	94,80	90,00	88,41	94,80	1M	269
18/11/2024	-0,64%	-0,58	89,82	90,03	87,93	90,95	409K	351
14/11/2024	-1,76%	-1,62	90,40	91,65	90,27	92,78	438K	1.017
13/11/2024	3,39%	3,02	92,02	90,08	89,88	95,00	9M	1.137
12/11/2024	-0,31%	-0,28	89,00	89,50	88,20	90,00	200K	382
11/11/2024	2,62%	2,28	89,28	87,00	87,00	89,82	1M	412
08/11/2024	3,51%	2,95	87,00	85,41	85,19	87,10	419K	287

07/11/2024	1,51%	1,25	84,05	83,92	82,49	85,89	554K	320
06/11/2024	2,35%	1,90	82,80	83,00	82,08	85,20	1M	457
05/11/2024	1,14%	0,91	80,90	78,49	78,49	80,90	165K	172
04/11/2024	-1,12%	-0,91	79,99	79,45	77,67	79,99	611K	1.903
01/11/2024	3,08%	2,42	80,90	78,00	77,76	80,90	452K	1.870
31/10/2024	-2,49%	-2,00	78,48	78,87	77,31	80,80	948K	154
30/10/2024	-1,29%	-1,05	80,48	79,89	79,89	82,60	453K	235
29/10/2024	1,91%	1,53	81,53	77,84	77,84	81,89	506K	185
28/10/2024	1,38%	1,09	80,00	76,45	76,45	80,00	56K	67
25/10/2024	0,04%	0,03	78,91	78,67	76,80	80,56	728K	152
24/10/2024	2,02%	1,56	78,88	78,11	78,11	79,25	193K	125
23/10/2024	-2,60%	-2,06	77,32	79,38	77,32	79,89	94K	272
22/10/2024	-2,16%	-1,75	79,38	81,13	79,00	81,13	271K	138
21/10/2024	1,01%	0,81	81,13	80,32	79,84	82,24	517K	203
18/10/2024	1,04%	0,83	80,32	80,80	79,31	81,04	508K	175
17/10/2024	0,40%	0,32	79,49	80,00	79,17	80,99	173K	354
16/10/2024	1,71%	1,33	79,17	78,64	77,20	79,28	680K	526
15/10/2024	-1,48%	-1,17	77,84	79,03	77,54	79,60	237K	126
14/10/2024	-2,71%	-2,20	79,01	82,12	78,59	82,80	933K	1.020
11/10/2024	1,51%	1,21	81,21	80,80	79,76	82,41	2M	231
10/10/2024	5,42%	4,11	80,00	74,37	74,37	80,00	1M	337
09/10/2024	2,37%	1,76	75,89	74,00	74,00	75,89	819K	324
08/10/2024	3,53%	2,53	74,13	70,16	70,16	74,34	347K	227
07/10/2024	-1,23%	-0,89	71,60	72,49	71,39	72,59	303K	230
04/10/2024	3,69%	2,58	72,49	72,19	70,85	72,49	351K	905
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	-	-	77,10	75,67	75,67	77,10	22K	10

Date,Open,High,Low,Close,Volume
19-Nov-24,90.00,94.80,88.41,94.80,1154928
18-Nov-24,90.03,90.95,87.93,89.82,409272
14-Nov-24,91.65,92.78,90.27,90.40,438300
13-Nov-24,90.08,95.00,89.88,92.02,8530961
12-Nov-24,89.50,90.00,88.20,89.00,199924
11-Nov-24,87.00,89.82,87.00,89.28,1407561
08-Nov-24,85.41,87.10,85.19,87.00,418548
07-Nov-24,83.92,85.89,82.49,84.05,553830
06-Nov-24,83.00,85.20,82.08,82.80,1282607
05-Nov-24,78.49,80.90,78.49,80.90,164504
04-Nov-24,79.45,79.99,77.67,79.99,610934
01-Nov-24,78.00,80.90,77.76,80.90,452019
31-Oct-24,78.87,80.80,77.31,78.48,947680
30-Oct-24,79.89,82.60,79.89,80.48,452584
29-Oct-24,77.84,81.89,77.84,81.53,505833
28-Oct-24,76.45,80.00,76.45,80.00,56376
25-Oct-24,78.67,80.56,76.80,78.91,728326
24-Oct-24,78.11,79.25,78.11,78.88,192850
23-Oct-24,79.38,79.89,77.32,77.32,94065
22-Oct-24,81.13,81.13,79.00,79.38,270806
21-Oct-24,80.32,82.24,79.84,81.13,516648
18-Oct-24,80.80,81.04,79.31,80.32,507726
17-Oct-24,80.00,80.99,79.17,79.49,173359
16-Oct-24,78.64,79.28,77.20,79.17,679527
15-Oct-24,79.03,79.60,77.54,77.84,237342
14-Oct-24,82.12,82.80,78.59,79.01,933485
11-Oct-24,80.80,82.41,79.76,81.21,1877014
10-Oct-24,74.37,80.00,74.37,80.00,1404865
09-Oct-24,74.00,75.89,74.00,75.89,819328
08-Oct-24,70.16,74.34,70.16,74.13,347443
07-Oct-24,72.49,72.59,71.39,71.60,302568
04-Oct-24,72.19,72.49,70.85,72.49,351121
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

*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