Cotação atual, histórico e gráfico do papel: C2ZR34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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
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