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
14/04/2026	-0,60%	-0,55	90,50	91,65	89,70	92,77	376K	36
13/04/2026	6,80%	5,80	91,05	87,20	87,05	91,77	3M	59
10/04/2026	-6,44%	-5,87	85,25	91,12	83,42	91,56	961K	275
09/04/2026	-5,91%	-5,72	91,12	96,00	90,20	96,00	480K	67
08/04/2026	-1,87%	-1,85	96,84	100,13	96,84	103,81	514K	68
07/04/2026	6,35%	5,89	98,69	92,49	92,49	99,05	231K	1.057
06/04/2026	0,43%	0,40	92,80	94,29	92,47	94,71	83K	116

02/04/2026	-0,11%	-0,10	92,40	91,21	91,00	93,05	201K	46
01/04/2026	1,05%	0,96	92,50	93,00	91,47	93,84	3M	91
31/03/2026	0,30%	0,27	91,54	92,08	90,24	92,28	240K	40
30/03/2026	3,42%	3,02	91,27	90,16	89,84	93,00	157K	45
27/03/2026	-5,21%	-4,85	88,25	88,35	86,36	89,18	784K	69
26/03/2026	1,47%	1,35	93,10	92,57	90,77	93,91	113K	50
25/03/2026	-1,35%	-1,26	91,75	92,78	91,10	95,16	283K	47
24/03/2026	-4,99%	-4,88	93,01	98,32	93,01	98,32	695K	40
23/03/2026	-0,06%	-0,06	97,89	98,00	97,89	99,00	3M	298
20/03/2026	-3,13%	-3,17	97,95	100,01	97,82	101,95	1M	60
19/03/2026	-2,35%	-2,43	101,12	104,00	101,12	105,00	326K	29
18/03/2026	0,14%	0,14	103,55	104,29	102,53	104,29	122K	22
17/03/2026	3,41%	3,41	103,41	101,61	99,85	103,51	263K	99
16/03/2026	-5,90%	-6,27	100,00	106,27	100,00	106,61	154K	37
13/03/2026	2,97%	3,07	106,27	101,13	101,13	106,55	405K	34
12/03/2026	-2,59%	-2,74	103,20	105,94	103,05	106,19	1M	69
11/03/2026	4,37%	4,44	105,94	103,01	102,45	106,00	495K	40
10/03/2026	-0,15%	-0,15	101,50	103,96	101,30	105,05	116K	58
09/03/2026	-2,22%	-2,31	101,65	101,00	100,61	103,51	3M	61
06/03/2026	2,22%	2,26	103,96	101,78	100,43	104,09	2M	996
05/03/2026	6,50%	6,21	101,70	97,00	96,34	102,16	1M	153
04/03/2026	3,60%	3,32	95,49	92,80	90,65	96,75	3M	265
03/03/2026	4,24%	3,75	92,17	89,30	88,42	94,15	845K	121
02/03/2026	1,98%	1,72	88,42	88,36	87,96	91,00	284K	223
27/02/2026	-2,16%	-1,91	86,70	86,83	83,99	87,95	4M	79
26/02/2026	6,99%	5,79	88,61	84,35	84,35	89,80	532K	122
25/02/2026	1,05%	0,86	82,82	82,26	81,44	85,11	7M	284
24/02/2026	-0,05%	-0,04	81,96	82,00	81,26	84,12	357K	90
23/02/2026	-9,89%	-9,00	82,00	91,91	80,64	91,91	2M	231
20/02/2026	-8,05%	-7,97	91,00	99,92	91,00	101,17	1M	146
19/02/2026	0,65%	0,64	98,97	98,50	98,00	100,53	984K	49
18/02/2026	-2,65%	-2,68	98,33	99,65	98,33	99,65	509K	56
13/02/2026	3,89%	3,78	101,01	97,65	97,36	102,68	504K	93
12/02/2026	-0,17%	-0,17	97,23	98,32	95,20	98,59	241K	61
11/02/2026	-0,29%	-0,28	97,40	97,50	95,30	98,93	3M	69
10/02/2026	2,30%	2,20	97,68	95,93	94,91	98,66	2M	75
09/02/2026	2,12%	1,98	95,48	94,00	92,24	96,71	2M	91
06/02/2026	3,41%	3,08	93,50	91,33	90,00	94,08	1M	75
05/02/2026	-6,76%	-6,56	90,42	98,58	89,80	98,58	499K	95
04/02/2026	-2,92%	-2,92	96,98	99,90	96,63	100,00	547K	54
03/02/2026	-3,95%	-4,11	99,90	104,11	99,00	104,11	1M	96
02/02/2026	-0,80%	-0,84	104,01	104,79	104,01	106,97	252K	44
30/01/2026	0,33%	0,34	104,85	104,30	104,27	106,49	953K	75
29/01/2026	-4,02%	-4,38	104,51	108,94	102,55	109,14	549K	72
28/01/2026	-3,63%	-4,10	108,89	114,12	108,89	114,52	290K	56
27/01/2026	1,15%	1,29	112,99	112,79	111,94	115,33	506K	56
26/01/2026	3,42%	3,69	111,70	107,00	107,00	112,79	392K	60
23/01/2026	-0,09%	-0,10	108,01	108,80	108,01	110,16	107K	47
22/01/2026	1,69%	1,80	108,11	108,36	107,78	109,81	1M	55
21/01/2026	-1,22%	-1,31	106,31	107,04	106,31	110,51	398K	518
20/01/2026	-0,35%	-0,38	107,62	107,63	107,62	109,53	311K	36
19/01/2026	-1,84%	-2,03	108,00	110,04	105,83	113,10	141K	52
16/01/2026	-0,01%	-0,01	110,03	107,83	107,83	111,94	322K	63
15/01/2026	-2,08%	-2,34	110,04	113,50	109,89	114,87	239K	37
14/01/2026	-1,33%	-1,51	112,38	113,63	110,43	116,40	372K	71
13/01/2026	0,07%	0,08	113,89	114,07	113,20	116,20	534K	41
12/01/2026	-0,68%	-0,78	113,81	112,70	112,10	114,31	144K	54
09/01/2026	0,92%	1,04	114,59	114,70	114,25	115,91	157K	36
08/01/2026	-2,95%	-3,45	113,55	116,89	112,93	117,20	172K	35
07/01/2026	5,54%	6,14	117,00	112,30	112,30	119,06	5M	100
06/01/2026	-0,97%	-1,09	110,86	113,07	110,43	113,07	790K	42
05/01/2026	2,31%	2,53	111,95	113,13	111,95	114,89	2M	88
02/01/2026	-7,72%	-9,15	109,42	117,39	109,42	117,44	2M	122
30/12/2025	-1,78%	-2,15	118,57	119,80	118,34	119,80	400K	22
29/12/2025	-1,37%	-1,68	120,72	121,09	120,49	121,88	227K	34
26/12/2025	2,60%	3,10	122,40	120,59	119,67	122,40	311K	35
23/12/2025	-2,68%	-3,28	119,30	122,99	119,29	122,99	159K	22
22/12/2025	0,39%	0,48	122,58	122,10	120,52	123,04	322K	37
19/12/2025	2,61%	3,10	122,10	120,42	120,27	122,69	383K	45
18/12/2025	1,44%	1,69	119,00	119,13	119,00	120,57	137K	50
17/12/2025	-3,07%	-3,71	117,31	120,73	117,31	120,80	140K	29
16/12/2025	1,27%	1,52	121,02	120,04	120,01	121,27	182K	19
15/12/2025	-2,62%	-3,22	119,50	121,45	119,50	124,60	153K	38
12/12/2025	-3,00%	-3,80	122,72	126,00	122,72	126,74	115K	34
11/12/2025	-0,75%	-0,96	126,52	127,04	126,52	130,35	421K	33
10/12/2025	-0,53%	-0,68	127,48	129,45	125,98	129,45	715K	47
09/12/2025	0,71%	0,90	128,16	127,26	127,26	131,55	5M	48
08/12/2025	1,96%	2,45	127,26	126,06	125,34	128,50	354K	53
05/12/2025	0,76%	0,94	124,81	124,45	124,02	128,55	306K	70
04/12/2025	-1,47%	-1,85	123,87	125,72	123,60	126,12	735K	59
03/12/2025	0,35%	0,44	125,72	123,28	118,00	126,08	602K	94
02/12/2025	2,45%	3,00	125,28	124,54	124,01	125,85	132K	47
01/12/2025	1,99%	2,39	122,28	119,90	119,90	123,08	146K	50
28/11/2025	-0,94%	-1,14	119,89	122,50	119,89	123,61	147K	32
27/11/2025	-0,22%	-0,27	121,03	128,13	119,88	128,15	82K	37
26/11/2025	-2,18%	-2,70	121,30	128,18	121,30	128,18	6M	54
25/11/2025	-0,47%	-0,59	124,00	123,00	121,45	124,96	218K	44
24/11/2025	3,65%	4,39	124,59	120,21	120,21	124,59	530K	184
21/11/2025	-3,87%	-4,84	120,20	121,69	118,36	122,77	739K	68
19/11/2025	0,14%	0,18	125,04	122,36	122,36	127,23	782K	60
18/11/2025	-2,22%	-2,84	124,86	127,70	124,49	127,70	245K	54
17/11/2025	0,32%	0,41	127,70	129,25	127,69	130,03	686K	40
14/11/2025	0,18%	0,23	127,29	125,35	123,57	130,72	2M	70
13/11/2025	-2,58%	-3,36	127,06	130,68	126,86	130,68	177K	41
12/11/2025	-2,67%	-3,58	130,42	131,41	130,42	135,25	112K	43
11/11/2025	-0,03%	-0,04	134,00	133,00	132,46	134,00	109K	54
10/11/2025	2,85%	3,71	134,04	131,65	131,65	134,33	1M	69
07/11/2025	0,66%	0,85	130,33	131,35	126,67	131,35	1M	315
06/11/2025	0,37%	0,48	129,48	128,48	126,00	131,04	923K	94
05/11/2025	-1,01%	-1,32	129,00	130,52	128,91	130,65	934K	42
04/11/2025	-4,17%	-5,67	130,32	136,00	130,13	136,00	933K	71
03/11/2025	1,67%	2,24	135,99	133,75	132,98	135,99	892K	72
31/10/2025	1,56%	2,05	133,75	131,83	131,66	134,00	182K	33
30/10/2025	-0,38%	-0,50	131,70	132,94	130,62	134,17	150K	63
29/10/2025	1,07%	1,40	132,20	131,98	130,61	133,07	936K	87
28/10/2025	1,27%	1,64	130,80	130,50	130,50	133,89	495K	58
27/10/2025	0,21%	0,27	129,16	130,00	128,56	130,38	185K	30
24/10/2025	0,70%	0,90	128,89	129,03	127,63	130,54	371K	108
23/10/2025	4,06%	4,99	127,99	121,66	121,66	127,99	337K	67
22/10/2025	2,40%	2,88	123,00	122,00	120,88	123,37	2M	47
21/10/2025	-2,26%	-2,78	120,12	122,90	120,12	124,00	303K	32
20/10/2025	2,42%	2,90	122,90	120,00	118,91	122,90	260K	57
17/10/2025	0,85%	1,01	120,00	118,40	117,37	120,00	62K	30
16/10/2025	-1,47%	-1,77	118,99	121,45	118,00	122,90	307K	49
15/10/2025	-0,49%	-0,60	120,76	121,11	120,57	122,79	157K	52
14/10/2025	-2,37%	-2,95	121,36	122,08	121,36	124,95	226K	55
13/10/2025	1,06%	1,30	124,31	126,49	124,21	126,70	167K	184
10/10/2025	0,25%	0,31	123,01	125,00	123,01	127,82	1M	284
09/10/2025	-0,78%	-0,97	122,70	123,67	122,05	124,65	375K	153
08/10/2025	5,01%	5,90	123,67	117,67	117,67	123,67	362K	65
07/10/2025	-2,32%	-2,80	117,77	120,57	115,93	120,57	577K	63
06/10/2025	1,85%	2,19	120,57	119,40	119,29	121,56	509K	81
03/10/2025	-2,00%	-2,42	118,38	119,00	118,22	121,80	389K	62
02/10/2025	0,08%	0,10	120,80	121,10	120,02	121,53	117K	56
01/10/2025	2,12%	2,50	120,70	117,80	117,24	120,70	270K	56
30/09/2025	1,01%	1,18	118,20	118,20	116,29	118,54	917K	57
29/09/2025	-	-	117,02	118,16	116,82	118,42	450K	53

Date,Open,High,Low,Close,Volume
14-Apr-26,91.65,92.77,89.70,90.50,375979
13-Apr-26,87.20,91.77,87.05,91.05,3266482
10-Apr-26,91.12,91.56,83.42,85.25,961399
09-Apr-26,96.00,96.00,90.20,91.12,480267
08-Apr-26,100.13,103.81,96.84,96.84,513771
07-Apr-26,92.49,99.05,92.49,98.69,230827
06-Apr-26,94.29,94.71,92.47,92.80,83271
02-Apr-26,91.21,93.05,91.00,92.40,201126
01-Apr-26,93.00,93.84,91.47,92.50,2506753
31-Mar-26,92.08,92.28,90.24,91.54,240123
30-Mar-26,90.16,93.00,89.84,91.27,156979
27-Mar-26,88.35,89.18,86.36,88.25,783902
26-Mar-26,92.57,93.91,90.77,93.10,113478
25-Mar-26,92.78,95.16,91.10,91.75,282846
24-Mar-26,98.32,98.32,93.01,93.01,695088
23-Mar-26,98.00,99.00,97.89,97.89,2644481
20-Mar-26,100.01,101.95,97.82,97.95,1336299
19-Mar-26,104.00,105.00,101.12,101.12,325545
18-Mar-26,104.29,104.29,102.53,103.55,122353
17-Mar-26,101.61,103.51,99.85,103.41,262580
16-Mar-26,106.27,106.61,100.00,100.00,154330
13-Mar-26,101.13,106.55,101.13,106.27,404543
12-Mar-26,105.94,106.19,103.05,103.20,1295185
11-Mar-26,103.01,106.00,102.45,105.94,494764
10-Mar-26,103.96,105.05,101.30,101.50,116230
09-Mar-26,101.00,103.51,100.61,101.65,2706545
06-Mar-26,101.78,104.09,100.43,103.96,1558579
05-Mar-26,97.00,102.16,96.34,101.70,1122006
04-Mar-26,92.80,96.75,90.65,95.49,2814858
03-Mar-26,89.30,94.15,88.42,92.17,845178
02-Mar-26,88.36,91.00,87.96,88.42,283824
27-Feb-26,86.83,87.95,83.99,86.70,4321716
26-Feb-26,84.35,89.80,84.35,88.61,531698
25-Feb-26,82.26,85.11,81.44,82.82,6687794
24-Feb-26,82.00,84.12,81.26,81.96,356942
23-Feb-26,91.91,91.91,80.64,82.00,2008374
20-Feb-26,99.92,101.17,91.00,91.00,1260774
19-Feb-26,98.50,100.53,98.00,98.97,984039
18-Feb-26,99.65,99.65,98.33,98.33,508501
13-Feb-26,97.65,102.68,97.36,101.01,503980
12-Feb-26,98.32,98.59,95.20,97.23,241496
11-Feb-26,97.50,98.93,95.30,97.40,3050163
10-Feb-26,95.93,98.66,94.91,97.68,2265156
09-Feb-26,94.00,96.71,92.24,95.48,1775285
06-Feb-26,91.33,94.08,90.00,93.50,1121924
05-Feb-26,98.58,98.58,89.80,90.42,498593
04-Feb-26,99.90,100.00,96.63,96.98,546684
03-Feb-26,104.11,104.11,99.00,99.90,1479815
02-Feb-26,104.79,106.97,104.01,104.01,251771
30-Jan-26,104.30,106.49,104.27,104.85,952969
29-Jan-26,108.94,109.14,102.55,104.51,548779
28-Jan-26,114.12,114.52,108.89,108.89,289542
27-Jan-26,112.79,115.33,111.94,112.99,506349
26-Jan-26,107.00,112.79,107.00,111.70,392417
23-Jan-26,108.80,110.16,108.01,108.01,106834
22-Jan-26,108.36,109.81,107.78,108.11,1260829
21-Jan-26,107.04,110.51,106.31,106.31,398166
20-Jan-26,107.63,109.53,107.62,107.62,310914
19-Jan-26,110.04,113.10,105.83,108.00,140986
16-Jan-26,107.83,111.94,107.83,110.03,322064
15-Jan-26,113.50,114.87,109.89,110.04,238769
14-Jan-26,113.63,116.40,110.43,112.38,372059
13-Jan-26,114.07,116.20,113.20,113.89,534439
12-Jan-26,112.70,114.31,112.10,113.81,144109
09-Jan-26,114.70,115.91,114.25,114.59,156805
08-Jan-26,116.89,117.20,112.93,113.55,172228
07-Jan-26,112.30,119.06,112.30,117.00,5467118
06-Jan-26,113.07,113.07,110.43,110.86,789846
05-Jan-26,113.13,114.89,111.95,111.95,2496102
02-Jan-26,117.39,117.44,109.42,109.42,2309687
30-Dec-25,119.80,119.80,118.34,118.57,400091
29-Dec-25,121.09,121.88,120.49,120.72,227034
26-Dec-25,120.59,122.40,119.67,122.40,311485
23-Dec-25,122.99,122.99,119.29,119.30,159231
22-Dec-25,122.10,123.04,120.52,122.58,321976
19-Dec-25,120.42,122.69,120.27,122.10,382922
18-Dec-25,119.13,120.57,119.00,119.00,137365
17-Dec-25,120.73,120.80,117.31,117.31,139774
16-Dec-25,120.04,121.27,120.01,121.02,181966
15-Dec-25,121.45,124.60,119.50,119.50,152849
12-Dec-25,126.00,126.74,122.72,122.72,114733
11-Dec-25,127.04,130.35,126.52,126.52,421121
10-Dec-25,129.45,129.45,125.98,127.48,714868
09-Dec-25,127.26,131.55,127.26,128.16,5296890
08-Dec-25,126.06,128.50,125.34,127.26,354232
05-Dec-25,124.45,128.55,124.02,124.81,305650
04-Dec-25,125.72,126.12,123.60,123.87,734964
03-Dec-25,123.28,126.08,118.00,125.72,602401
02-Dec-25,124.54,125.85,124.01,125.28,131930
01-Dec-25,119.90,123.08,119.90,122.28,145768
28-Nov-25,122.50,123.61,119.89,119.89,146968
27-Nov-25,128.13,128.15,119.88,121.03,82212
26-Nov-25,128.18,128.18,121.30,121.30,5870702
25-Nov-25,123.00,124.96,121.45,124.00,217529
24-Nov-25,120.21,124.59,120.21,124.59,530380
21-Nov-25,121.69,122.77,118.36,120.20,739269
19-Nov-25,122.36,127.23,122.36,125.04,782374
18-Nov-25,127.70,127.70,124.49,124.86,244721
17-Nov-25,129.25,130.03,127.69,127.70,685706
14-Nov-25,125.35,130.72,123.57,127.29,1669726
13-Nov-25,130.68,130.68,126.86,127.06,177047
12-Nov-25,131.41,135.25,130.42,130.42,111530
11-Nov-25,133.00,134.00,132.46,134.00,109366
10-Nov-25,131.65,134.33,131.65,134.04,1224967
07-Nov-25,131.35,131.35,126.67,130.33,1023476
06-Nov-25,128.48,131.04,126.00,129.48,923064
05-Nov-25,130.52,130.65,128.91,129.00,933909
04-Nov-25,136.00,136.00,130.13,130.32,932945
03-Nov-25,133.75,135.99,132.98,135.99,891901
31-Oct-25,131.83,134.00,131.66,133.75,181718
30-Oct-25,132.94,134.17,130.62,131.70,150406
29-Oct-25,131.98,133.07,130.61,132.20,935977
28-Oct-25,130.50,133.89,130.50,130.80,494938
27-Oct-25,130.00,130.38,128.56,129.16,185441
24-Oct-25,129.03,130.54,127.63,128.89,370706
23-Oct-25,121.66,127.99,121.66,127.99,337445
22-Oct-25,122.00,123.37,120.88,123.00,1706382
21-Oct-25,122.90,124.00,120.12,120.12,303298
20-Oct-25,120.00,122.90,118.91,122.90,259844
17-Oct-25,118.40,120.00,117.37,120.00,62226
16-Oct-25,121.45,122.90,118.00,118.99,306619
15-Oct-25,121.11,122.79,120.57,120.76,157359
14-Oct-25,122.08,124.95,121.36,121.36,225897
13-Oct-25,126.49,126.70,124.21,124.31,166547
10-Oct-25,125.00,127.82,123.01,123.01,1170987
09-Oct-25,123.67,124.65,122.05,122.70,374545
08-Oct-25,117.67,123.67,117.67,123.67,362461
07-Oct-25,120.57,120.57,115.93,117.77,576788
06-Oct-25,119.40,121.56,119.29,120.57,508905
03-Oct-25,119.00,121.80,118.22,118.38,389324
02-Oct-25,121.10,121.53,120.02,120.80,117327
01-Oct-25,117.80,120.70,117.24,120.70,270036
30-Sep-25,118.20,118.54,116.29,118.20,916527
29-Sep-25,118.16,118.42,116.82,117.02,449540

*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