Cotação atual, histórico e gráfico do papel: C2ZR34

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 C2ZR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-2,16%	-0,46	20,80	20,80	20,80	20,80	20	1
18/11/2024	-7,48%	-1,72	21,26	21,26	21,26	21,26	21	1
12/11/2024	-1,96%	-0,46	22,98	22,98	22,98	22,98	344	1
31/10/2024	-6,09%	-1,52	23,44	23,44	23,44	23,44	234	1
22/10/2024	-2,35%	-0,60	24,96	24,96	24,96	24,96	24	1
15/10/2024	4,58%	1,12	25,56	25,56	25,56	25,56	55K	2
10/10/2024	-2,00%	-0,50	24,44	24,44	24,44	24,44	24	1

09/10/2024	1,96%	0,48	24,94	24,28	24,28	25,12	14K	5
08/10/2024	1,07%	0,26	24,46	24,46	24,46	24,46	611	1
07/10/2024	-0,41%	-0,10	24,20	24,34	24,20	24,34	291	2
04/10/2024	1,67%	0,40	24,30	24,00	23,98	24,30	3K	4
03/10/2024	0,93%	0,22	23,90	23,76	23,76	23,90	2K	5
02/10/2024	3,32%	0,76	23,68	23,38	23,38	23,68	52K	4
23/09/2024	0,97%	0,22	22,92	23,00	22,77	23,00	1K	3
20/09/2024	1,07%	0,24	22,70	22,58	22,58	22,70	2K	2
18/09/2024	2,09%	0,46	22,46	21,97	21,97	22,46	1K	2
16/09/2024	1,99%	0,43	22,00	22,00	22,00	22,00	1K	1
13/09/2024	5,94%	1,21	21,57	21,50	21,50	21,57	1K	4
12/09/2024	-0,34%	-0,07	20,36	20,36	20,36	20,36	20	1
11/09/2024	0,00%	0,00	20,43	20,00	19,92	20,43	2K	3
10/09/2024	-4,98%	-1,07	20,43	19,98	19,98	20,43	103K	6
26/08/2024	0,80%	0,17	21,50	21,50	21,50	21,50	1K	1
23/08/2024	6,65%	1,33	21,33	20,50	20,50	21,33	3K	3
20/08/2024	0,50%	0,10	20,00	19,85	19,85	20,00	101K	4
19/08/2024	-2,12%	-0,43	19,90	20,00	19,90	20,00	6K	2
15/08/2024	-6,05%	-1,31	20,33	20,22	20,22	20,33	20K	2
15/07/2024	4,59%	0,95	21,64	21,64	21,64	21,64	216	2
25/06/2024	-1,00%	-0,21	20,69	20,69	20,69	20,69	20	1
24/06/2024	-0,90%	-0,19	20,90	20,90	20,90	20,90	1K	1
21/06/2024	-1,59%	-0,34	21,09	21,09	21,09	21,09	42	1
13/06/2024	0,00%	0,00	21,43	21,43	21,43	21,43	21	1
24/04/2024	-2,81%	-0,62	21,43	22,05	21,43	22,05	43	2
09/04/2024	1,19%	0,26	22,05	21,61	21,61	22,05	1K	2
05/04/2024	0,88%	0,19	21,79	21,79	21,79	21,79	108	1
27/03/2024	-0,74%	-0,16	21,60	21,60	21,60	21,60	21	1
26/03/2024	5,68%	1,17	21,76	21,74	21,74	21,76	65	2
11/03/2024	0,24%	0,05	20,59	20,59	20,59	20,59	20	1
20/02/2024	-4,42%	-0,95	20,54	20,54	20,54	20,54	20	1
15/02/2024	0,00%	0,00	21,49	21,49	21,49	21,49	2K	2
05/02/2024	-1,83%	-0,40	21,49	21,89	21,49	21,89	2K	2
31/01/2024	0,00%	0,00	21,89	21,89	21,89	21,89	372	2
26/01/2024	-4,24%	-0,97	21,89	21,89	21,89	21,89	547	1
22/01/2024	4,96%	1,08	22,86	22,86	22,86	22,86	22	1
13/12/2023	0,00%	0,00	21,78	21,78	21,78	21,78	217	1
06/12/2023	0,09%	0,02	21,78	21,78	21,78	21,78	217	1
05/12/2023	7,03%	1,43	21,76	21,76	21,76	21,76	21	1
17/11/2023	0,00%	0,00	20,33	20,33	20,33	20,33	20	1
31/10/2023	-6,91%	-1,51	20,33	20,33	20,33	20,33	20	1
30/10/2023	-9,30%	-2,24	21,84	24,08	21,84	24,08	945	12
19/06/2023	0,00%	0,00	24,08	24,08	24,08	24,08	24	1
14/06/2023	3,26%	0,76	24,08	23,32	23,32	24,08	3K	9
05/04/2023	-4,86%	-1,19	23,32	23,32	23,32	23,32	303	1
31/03/2023	7,88%	1,79	24,51	24,31	24,31	24,51	21K	3
20/03/2023	-1,13%	-0,26	22,72	22,72	22,72	22,72	22	1
17/03/2023	-3,89%	-0,93	22,98	22,98	22,98	22,98	45	1
13/03/2023	-11,21%	-3,02	23,91	24,02	23,91	24,02	20K	5
08/03/2023	-1,64%	-0,45	26,93	26,93	26,93	26,93	26	1
06/03/2023	2,47%	0,66	27,38	27,38	27,38	27,38	273	1
28/02/2023	1,21%	0,32	26,72	26,72	26,72	26,72	26	1
27/02/2023	-4,83%	-1,34	26,40	27,73	26,40	27,73	4K	4
14/02/2023	1,13%	0,31	27,74	27,74	27,74	27,74	27	1
10/02/2023	-0,80%	-0,22	27,43	27,43	27,43	27,43	27	1
06/02/2023	18,62%	4,34	27,65	27,75	27,65	27,85	776	7
01/02/2023	4,72%	1,05	23,31	22,00	22,00	23,31	45	2
23/01/2023	-9,25%	-2,27	22,26	22,26	22,26	22,26	22	1
20/01/2023	10,20%	2,27	24,53	23,09	23,09	24,53	571	15
09/11/2022	0,68%	0,15	22,26	22,26	22,26	22,26	22	1
07/11/2022	-5,51%	-1,29	22,11	22,11	22,11	22,11	198	1
01/11/2022	-49,91%	-23,32	23,40	23,40	23,40	23,40	842	4
23/08/2021	-0,06%	-0,03	46,72	46,72	46,72	46,72	46	1
16/08/2021	-4,46%	-2,18	46,75	46,75	46,75	46,75	46	1
13/08/2021	-5,63%	-2,92	48,93	48,93	48,93	48,93	48	1
30/06/2021	2,69%	1,36	51,85	51,85	51,85	51,85	518	1
19/05/2021	-4,19%	-2,21	50,49	50,49	50,49	50,49	201	1
18/05/2021	-0,40%	-0,21	52,70	52,70	52,70	52,70	210	1
30/04/2021	-	-	52,91	53,37	52,91	53,37	1K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,20.80,20.80,20.80,20.80,20
18-Nov-24,21.26,21.26,21.26,21.26,21
12-Nov-24,22.98,22.98,22.98,22.98,344
31-Oct-24,23.44,23.44,23.44,23.44,234
22-Oct-24,24.96,24.96,24.96,24.96,24
15-Oct-24,25.56,25.56,25.56,25.56,54954
10-Oct-24,24.44,24.44,24.44,24.44,24
09-Oct-24,24.28,25.12,24.28,24.94,14172
08-Oct-24,24.46,24.46,24.46,24.46,611
07-Oct-24,24.34,24.34,24.20,24.20,291
04-Oct-24,24.00,24.30,23.98,24.30,2915
03-Oct-24,23.76,23.90,23.76,23.90,1810
02-Oct-24,23.38,23.68,23.38,23.68,52034
23-Sep-24,23.00,23.00,22.77,22.92,1264
20-Sep-24,22.58,22.70,22.58,22.70,2264
18-Sep-24,21.97,22.46,21.97,22.46,1188
16-Sep-24,22.00,22.00,22.00,22.00,1100
13-Sep-24,21.50,21.57,21.50,21.57,1182
12-Sep-24,20.36,20.36,20.36,20.36,20
11-Sep-24,20.00,20.43,19.92,20.43,2037
10-Sep-24,19.98,20.43,19.98,20.43,102580
26-Aug-24,21.50,21.50,21.50,21.50,1075
23-Aug-24,20.50,21.33,20.50,21.33,3141
20-Aug-24,19.85,20.00,19.85,20.00,100972
19-Aug-24,20.00,20.00,19.90,19.90,5995
15-Aug-24,20.22,20.33,20.22,20.33,20341
15-Jul-24,21.64,21.64,21.64,21.64,216
25-Jun-24,20.69,20.69,20.69,20.69,20
24-Jun-24,20.90,20.90,20.90,20.90,1024
21-Jun-24,21.09,21.09,21.09,21.09,42
13-Jun-24,21.43,21.43,21.43,21.43,21
24-Apr-24,22.05,22.05,21.43,21.43,43
09-Apr-24,21.61,22.05,21.61,22.05,1210
05-Apr-24,21.79,21.79,21.79,21.79,108
27-Mar-24,21.60,21.60,21.60,21.60,21
26-Mar-24,21.74,21.76,21.74,21.76,65
11-Mar-24,20.59,20.59,20.59,20.59,20
20-Feb-24,20.54,20.54,20.54,20.54,20
15-Feb-24,21.49,21.49,21.49,21.49,1547
05-Feb-24,21.89,21.89,21.49,21.49,1526
31-Jan-24,21.89,21.89,21.89,21.89,372
26-Jan-24,21.89,21.89,21.89,21.89,547
22-Jan-24,22.86,22.86,22.86,22.86,22
13-Dec-23,21.78,21.78,21.78,21.78,217
06-Dec-23,21.78,21.78,21.78,21.78,217
05-Dec-23,21.76,21.76,21.76,21.76,21
17-Nov-23,20.33,20.33,20.33,20.33,20
31-Oct-23,20.33,20.33,20.33,20.33,20
30-Oct-23,24.08,24.08,21.84,21.84,945
19-Jun-23,24.08,24.08,24.08,24.08,24
14-Jun-23,23.32,24.08,23.32,24.08,3388
05-Apr-23,23.32,23.32,23.32,23.32,303
31-Mar-23,24.31,24.51,24.31,24.51,20504
20-Mar-23,22.72,22.72,22.72,22.72,22
17-Mar-23,22.98,22.98,22.98,22.98,45
13-Mar-23,24.02,24.02,23.91,23.91,20132
08-Mar-23,26.93,26.93,26.93,26.93,26
06-Mar-23,27.38,27.38,27.38,27.38,273
28-Feb-23,26.72,26.72,26.72,26.72,26
27-Feb-23,27.73,27.73,26.40,26.40,3897
14-Feb-23,27.74,27.74,27.74,27.74,27
10-Feb-23,27.43,27.43,27.43,27.43,27
06-Feb-23,27.75,27.85,27.65,27.65,776
01-Feb-23,22.00,23.31,22.00,23.31,45
23-Jan-23,22.26,22.26,22.26,22.26,22
20-Jan-23,23.09,24.53,23.09,24.53,571
09-Nov-22,22.26,22.26,22.26,22.26,22
07-Nov-22,22.11,22.11,22.11,22.11,198
01-Nov-22,23.40,23.40,23.40,23.40,842
23-Aug-21,46.72,46.72,46.72,46.72,46
16-Aug-21,46.75,46.75,46.75,46.75,46
13-Aug-21,48.93,48.93,48.93,48.93,48
30-Jun-21,51.85,51.85,51.85,51.85,518
19-May-21,50.49,50.49,50.49,50.49,201
18-May-21,52.70,52.70,52.70,52.70,210
30-Apr-21,53.37,53.37,52.91,52.91,1009

*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: C2ZR34