Cotação atual, histórico e gráfico do papel: COLG34

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 COLG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,22%	-0,17	75,92	76,14	75,92	76,14	113K	20
01/04/2025	-0,82%	-0,63	76,09	77,12	76,00	77,40	118K	11
31/03/2025	0,63%	0,48	76,72	76,34	76,34	77,12	3K	6
28/03/2025	-0,31%	-0,24	76,24	76,42	76,24	76,74	8K	11
27/03/2025	1,81%	1,36	76,48	76,34	75,76	76,72	318K	297
26/03/2025	3,39%	2,46	75,12	72,87	72,87	75,25	427K	184
25/03/2025	-2,52%	-1,88	72,66	73,04	72,50	73,04	7K	8

24/03/2025	0,46%	0,34	74,54	74,95	73,64	74,97	158K	12
21/03/2025	1,44%	1,05	74,20	73,77	73,77	74,51	9K	6
20/03/2025	-0,10%	-0,07	73,15	73,73	72,89	73,73	6K	10
19/03/2025	0,19%	0,14	73,22	72,66	72,27	73,22	6K	35
18/03/2025	-4,27%	-3,26	73,08	74,13	72,77	74,22	13K	18
17/03/2025	3,36%	2,48	76,34	73,27	73,18	76,34	7K	15
14/03/2025	-1,59%	-1,19	73,86	74,40	73,29	74,40	412K	493
13/03/2025	0,07%	0,05	75,05	75,60	74,85	75,60	36K	45
12/03/2025	-3,51%	-2,73	75,00	76,34	75,00	77,52	35K	13
11/03/2025	-5,30%	-4,35	77,73	82,83	77,73	82,83	77K	38
10/03/2025	2,92%	2,33	82,08	80,80	80,80	82,66	27K	24
07/03/2025	3,52%	2,71	79,75	75,49	75,49	80,90	133K	74
06/03/2025	2,30%	1,73	77,04	75,66	75,66	77,04	13K	9
05/03/2025	-4,01%	-3,15	75,31	76,15	75,31	76,16	767K	24
28/02/2025	3,69%	2,79	78,46	75,99	75,53	78,46	31K	16
27/02/2025	0,89%	0,67	75,67	75,75	74,39	75,75	2K	7
26/02/2025	-1,11%	-0,84	75,00	75,85	74,75	75,85	13K	29
25/02/2025	2,33%	1,73	75,84	72,62	72,62	76,31	156K	33
24/02/2025	1,30%	0,95	74,11	73,50	72,81	74,49	62K	20
21/02/2025	0,92%	0,67	73,16	72,49	71,53	73,23	55K	23
20/02/2025	-0,01%	-0,01	72,49	71,47	70,70	72,49	6K	14
19/02/2025	2,81%	1,98	72,50	71,05	70,49	72,50	8K	9
18/02/2025	0,09%	0,06	70,52	71,17	69,65	71,17	11K	29
17/02/2025	0,77%	0,54	70,46	71,30	68,98	74,30	566K	90
14/02/2025	-4,55%	-3,33	69,92	71,78	69,92	73,00	11K	23
13/02/2025	0,01%	0,01	73,25	72,15	71,63	73,25	4K	6
12/02/2025	1,81%	1,30	73,24	72,66	71,20	73,24	2K	12
11/02/2025	1,58%	1,12	71,94	72,99	70,84	72,99	24K	12
10/02/2025	-1,17%	-0,84	70,82	70,22	70,22	72,04	13K	14
07/02/2025	2,27%	1,59	71,66	70,84	70,49	71,90	131K	40
06/02/2025	-2,65%	-1,91	70,07	72,10	70,07	72,71	120K	33
05/02/2025	-5,28%	-4,01	71,98	75,99	71,05	75,99	113K	50
04/02/2025	4,77%	3,46	75,99	72,53	70,75	75,99	835K	87
03/02/2025	-4,89%	-3,73	72,53	72,77	71,82	73,00	56K	31
31/01/2025	0,08%	0,06	76,26	73,86	71,69	76,26	123K	78
30/01/2025	1,17%	0,88	76,20	75,98	75,56	76,20	10K	29
29/01/2025	-0,13%	-0,10	75,32	73,91	73,91	75,98	81K	15
28/01/2025	-1,40%	-1,07	75,42	77,30	75,26	77,30	24K	9
27/01/2025	2,82%	2,10	76,49	73,57	73,57	76,49	24K	22
24/01/2025	-0,95%	-0,71	74,39	74,80	73,73	74,80	91K	35
23/01/2025	0,63%	0,47	75,10	74,51	73,73	75,10	38K	27
22/01/2025	-1,97%	-1,50	74,63	75,28	74,37	75,28	10K	19
21/01/2025	0,01%	0,01	76,13	75,90	75,57	78,00	29K	25
20/01/2025	-0,98%	-0,75	76,12	76,31	76,12	81,40	1M	61
17/01/2025	1,00%	0,76	76,87	79,52	76,87	81,45	851K	81
16/01/2025	0,54%	0,41	76,11	74,89	74,89	76,40	3K	9
15/01/2025	0,13%	0,10	75,70	76,49	75,69	76,49	55K	7
14/01/2025	-0,32%	-0,24	75,60	75,50	75,40	76,00	6K	10
13/01/2025	0,41%	0,31	75,84	75,70	75,00	76,40	29K	28
10/01/2025	-0,74%	-0,56	75,53	76,09	74,98	76,56	31K	31
09/01/2025	-2,56%	-2,00	76,09	76,52	75,77	80,00	607K	70
08/01/2025	2,90%	2,20	78,09	75,95	75,89	78,09	14K	22
07/01/2025	-0,78%	-0,60	75,89	77,26	75,89	77,26	13K	49
06/01/2025	-4,78%	-3,84	76,49	80,30	76,49	80,30	67K	46
03/01/2025	0,82%	0,65	80,33	79,35	79,35	80,33	90K	31
02/01/2025	-0,70%	-0,56	79,68	80,50	79,40	81,65	26K	20
30/12/2024	-1,06%	-0,86	80,24	79,47	79,47	81,51	13K	15
27/12/2024	-0,54%	-0,44	81,10	82,14	81,10	82,26	21K	17
26/12/2024	-0,04%	-0,03	81,54	81,75	81,00	81,90	6K	15
23/12/2024	1,39%	1,12	81,57	80,45	80,24	81,57	30K	70
20/12/2024	-1,67%	-1,37	80,45	82,64	79,60	82,64	19K	12
19/12/2024	-3,03%	-2,56	81,82	85,23	79,49	85,23	60K	52
18/12/2024	4,07%	3,30	84,38	81,92	81,76	84,38	176K	35
17/12/2024	-0,54%	-0,44	81,08	81,59	80,56	82,84	101K	15
16/12/2024	0,89%	0,72	81,52	80,80	80,16	81,68	39K	64
13/12/2024	0,60%	0,48	80,80	78,71	78,32	81,21	7K	14
12/12/2024	1,26%	1,00	80,32	78,56	78,30	80,72	12K	17
11/12/2024	-1,84%	-1,49	79,32	80,81	79,12	81,21	119K	32
10/12/2024	-0,11%	-0,09	80,81	80,64	79,92	81,20	13K	23
09/12/2024	-1,90%	-1,57	80,90	82,06	80,80	82,06	171K	34
06/12/2024	0,87%	0,71	82,47	82,00	81,04	82,80	35K	13
05/12/2024	0,32%	0,26	81,76	80,73	80,73	81,76	3K	9
04/12/2024	-1,04%	-0,86	81,50	83,19	81,20	83,19	95K	15
03/12/2024	-2,39%	-2,02	82,36	84,38	81,36	84,80	167K	55
02/12/2024	3,17%	2,59	84,38	82,81	82,81	84,70	479K	38
29/11/2024	-1,46%	-1,21	81,79	83,20	81,79	84,86	129K	29
28/11/2024	1,78%	1,45	83,00	81,55	81,55	83,00	77K	25
27/11/2024	1,43%	1,15	81,55	80,50	79,60	82,68	335K	30
26/11/2024	1,52%	1,20	80,40	77,61	77,61	80,40	205K	32
25/11/2024	0,10%	0,08	79,20	78,43	78,32	79,36	1M	2.259
22/11/2024	0,66%	0,52	79,12	78,05	78,05	79,28	244K	32
21/11/2024	2,24%	1,72	78,60	77,65	77,44	78,88	190K	33
19/11/2024	-1,28%	-1,00	76,88	78,08	76,56	78,80	58K	33
18/11/2024	2,07%	1,58	77,88	77,10	76,16	78,00	330K	62
14/11/2024	1,09%	0,82	76,30	76,24	75,20	76,30	985	8
13/11/2024	-0,03%	-0,02	75,48	75,00	74,90	76,00	14K	48
12/11/2024	-0,51%	-0,39	75,50	76,04	75,20	76,53	12K	23
11/11/2024	-0,35%	-0,27	75,89	76,93	75,75	77,06	112K	38
08/11/2024	3,03%	2,24	76,16	74,41	74,41	76,90	28K	38
07/11/2024	-0,51%	-0,38	73,92	75,05	72,66	75,05	138K	32
06/11/2024	-4,25%	-3,30	74,30	78,32	73,24	78,72	113K	98
05/11/2024	0,04%	0,03	77,60	77,55	77,10	77,76	25K	19
04/11/2024	-1,11%	-0,87	77,57	77,76	76,56	77,76	25K	20
01/11/2024	0,73%	0,57	78,44	77,84	77,84	78,64	196K	13
31/10/2024	-0,47%	-0,37	77,87	76,67	76,67	78,56	137K	8
30/10/2024	0,10%	0,08	78,24	77,11	77,11	78,48	9K	14
29/10/2024	-0,20%	-0,16	78,16	78,24	77,04	78,56	107K	48
28/10/2024	0,86%	0,67	78,32	77,48	76,95	78,64	23K	30
25/10/2024	-4,02%	-3,25	77,65	80,40	77,65	80,40	210K	69
24/10/2024	-2,20%	-1,82	80,90	82,70	80,56	82,70	152K	31
23/10/2024	1,67%	1,36	82,72	81,20	80,48	82,72	58K	47
22/10/2024	0,39%	0,32	81,36	80,98	80,40	81,52	10K	8
21/10/2024	-0,69%	-0,56	81,04	81,61	80,80	82,16	66K	16
18/10/2024	-0,05%	-0,04	81,60	81,36	80,83	81,64	7K	28
17/10/2024	0,07%	0,06	81,64	81,20	80,96	81,84	1K	7
16/10/2024	-0,22%	-0,18	81,58	82,84	81,44	82,91	196K	17
15/10/2024	1,95%	1,56	81,76	81,36	81,36	82,71	88K	23
14/10/2024	-0,29%	-0,23	80,20	79,00	79,00	80,43	57K	17
11/10/2024	1,45%	1,15	80,43	79,68	79,68	80,59	50K	9
10/10/2024	-1,82%	-1,47	79,28	81,21	79,24	81,21	9K	19
09/10/2024	2,63%	2,07	80,75	78,69	78,69	80,96	29K	16
08/10/2024	1,60%	1,24	78,68	76,88	76,88	78,80	15K	19
07/10/2024	0,31%	0,24	77,44	77,28	76,88	77,52	14K	20
04/10/2024	-1,53%	-1,20	77,20	78,56	76,96	78,56	31K	21
03/10/2024	-1,21%	-0,96	78,40	79,92	78,12	79,92	5K	16
02/10/2024	-0,40%	-0,32	79,36	79,12	79,05	79,36	9K	8
01/10/2024	-1,09%	-0,88	79,68	81,37	79,44	81,37	82K	56
30/09/2024	0,10%	0,08	80,56	80,48	80,24	81,04	43K	489
27/09/2024	0,19%	0,15	80,48	80,64	80,48	80,64	25K	3
26/09/2024	-1,27%	-1,03	80,33	80,00	79,76	80,33	33K	8
25/09/2024	0,20%	0,16	81,36	81,20	81,20	81,76	41K	4
24/09/2024	-0,39%	-0,32	81,20	81,04	80,40	81,46	7K	11
23/09/2024	0,95%	0,77	81,52	80,75	80,75	82,30	10K	15
20/09/2024	2,01%	1,59	80,75	79,96	79,92	81,04	10K	19
19/09/2024	-1,25%	-1,00	79,16	80,16	79,16	80,16	3K	18
18/09/2024	-2,15%	-1,76	80,16	82,74	79,44	82,74	71K	28
17/09/2024	-	-	81,92	82,96	81,60	82,96	45K	32

Date,Open,High,Low,Close,Volume
02-Apr-25,76.14,76.14,75.92,75.92,113423
01-Apr-25,77.12,77.40,76.00,76.09,118327
31-Mar-25,76.34,77.12,76.34,76.72,3223
28-Mar-25,76.42,76.74,76.24,76.24,8024
27-Mar-25,76.34,76.72,75.76,76.48,317503
26-Mar-25,72.87,75.25,72.87,75.12,426580
25-Mar-25,73.04,73.04,72.50,72.66,6686
24-Mar-25,74.95,74.97,73.64,74.54,158098
21-Mar-25,73.77,74.51,73.77,74.20,8655
20-Mar-25,73.73,73.73,72.89,73.15,6130
19-Mar-25,72.66,73.22,72.27,73.22,5742
18-Mar-25,74.13,74.22,72.77,73.08,13043
17-Mar-25,73.27,76.34,73.18,76.34,7218
14-Mar-25,74.40,74.40,73.29,73.86,412036
13-Mar-25,75.60,75.60,74.85,75.05,35773
12-Mar-25,76.34,77.52,75.00,75.00,35128
11-Mar-25,82.83,82.83,77.73,77.73,77117
10-Mar-25,80.80,82.66,80.80,82.08,27105
07-Mar-25,75.49,80.90,75.49,79.75,133145
06-Mar-25,75.66,77.04,75.66,77.04,13118
05-Mar-25,76.15,76.16,75.31,75.31,767262
28-Feb-25,75.99,78.46,75.53,78.46,30609
27-Feb-25,75.75,75.75,74.39,75.67,1508
26-Feb-25,75.85,75.85,74.75,75.00,12861
25-Feb-25,72.62,76.31,72.62,75.84,156216
24-Feb-25,73.50,74.49,72.81,74.11,62141
21-Feb-25,72.49,73.23,71.53,73.16,54742
20-Feb-25,71.47,72.49,70.70,72.49,5696
19-Feb-25,71.05,72.50,70.49,72.50,7747
18-Feb-25,71.17,71.17,69.65,70.52,11406
17-Feb-25,71.30,74.30,68.98,70.46,566124
14-Feb-25,71.78,73.00,69.92,69.92,10771
13-Feb-25,72.15,73.25,71.63,73.25,3741
12-Feb-25,72.66,73.24,71.20,73.24,1649
11-Feb-25,72.99,72.99,70.84,71.94,23818
10-Feb-25,70.22,72.04,70.22,70.82,13172
07-Feb-25,70.84,71.90,70.49,71.66,131014
06-Feb-25,72.10,72.71,70.07,70.07,120440
05-Feb-25,75.99,75.99,71.05,71.98,112585
04-Feb-25,72.53,75.99,70.75,75.99,835005
03-Feb-25,72.77,73.00,71.82,72.53,55549
31-Jan-25,73.86,76.26,71.69,76.26,123162
30-Jan-25,75.98,76.20,75.56,76.20,10116
29-Jan-25,73.91,75.98,73.91,75.32,81357
28-Jan-25,77.30,77.30,75.26,75.42,24414
27-Jan-25,73.57,76.49,73.57,76.49,24062
24-Jan-25,74.80,74.80,73.73,74.39,90582
23-Jan-25,74.51,75.10,73.73,75.10,38341
22-Jan-25,75.28,75.28,74.37,74.63,9726
21-Jan-25,75.90,78.00,75.57,76.13,29000
20-Jan-25,76.31,81.40,76.12,76.12,1027088
17-Jan-25,79.52,81.45,76.87,76.87,851388
16-Jan-25,74.89,76.40,74.89,76.11,2892
15-Jan-25,76.49,76.49,75.69,75.70,54795
14-Jan-25,75.50,76.00,75.40,75.60,6064
13-Jan-25,75.70,76.40,75.00,75.84,28976
10-Jan-25,76.09,76.56,74.98,75.53,30929
09-Jan-25,76.52,80.00,75.77,76.09,606757
08-Jan-25,75.95,78.09,75.89,78.09,14064
07-Jan-25,77.26,77.26,75.89,75.89,12958
06-Jan-25,80.30,80.30,76.49,76.49,67115
03-Jan-25,79.35,80.33,79.35,80.33,90336
02-Jan-25,80.50,81.65,79.40,79.68,26175
30-Dec-24,79.47,81.51,79.47,80.24,12686
27-Dec-24,82.14,82.26,81.10,81.10,20751
26-Dec-24,81.75,81.90,81.00,81.54,6102
23-Dec-24,80.45,81.57,80.24,81.57,29671
20-Dec-24,82.64,82.64,79.60,80.45,18778
19-Dec-24,85.23,85.23,79.49,81.82,59716
18-Dec-24,81.92,84.38,81.76,84.38,176105
17-Dec-24,81.59,82.84,80.56,81.08,100660
16-Dec-24,80.80,81.68,80.16,81.52,39365
13-Dec-24,78.71,81.21,78.32,80.80,7254
12-Dec-24,78.56,80.72,78.30,80.32,11691
11-Dec-24,80.81,81.21,79.12,79.32,118932
10-Dec-24,80.64,81.20,79.92,80.81,13363
09-Dec-24,82.06,82.06,80.80,80.90,171112
06-Dec-24,82.00,82.80,81.04,82.47,34622
05-Dec-24,80.73,81.76,80.73,81.76,2759
04-Dec-24,83.19,83.19,81.20,81.50,95174
03-Dec-24,84.38,84.80,81.36,82.36,166644
02-Dec-24,82.81,84.70,82.81,84.38,479075
29-Nov-24,83.20,84.86,81.79,81.79,129089
28-Nov-24,81.55,83.00,81.55,83.00,76928
27-Nov-24,80.50,82.68,79.60,81.55,335050
26-Nov-24,77.61,80.40,77.61,80.40,204917
25-Nov-24,78.43,79.36,78.32,79.20,1252021
22-Nov-24,78.05,79.28,78.05,79.12,244328
21-Nov-24,77.65,78.88,77.44,78.60,189661
19-Nov-24,78.08,78.80,76.56,76.88,58179
18-Nov-24,77.10,78.00,76.16,77.88,330406
14-Nov-24,76.24,76.30,75.20,76.30,985
13-Nov-24,75.00,76.00,74.90,75.48,14134
12-Nov-24,76.04,76.53,75.20,75.50,12144
11-Nov-24,76.93,77.06,75.75,75.89,112149
08-Nov-24,74.41,76.90,74.41,76.16,27854
07-Nov-24,75.05,75.05,72.66,73.92,137713
06-Nov-24,78.32,78.72,73.24,74.30,113273
05-Nov-24,77.55,77.76,77.10,77.60,25154
04-Nov-24,77.76,77.76,76.56,77.57,25283
01-Nov-24,77.84,78.64,77.84,78.44,195773
31-Oct-24,76.67,78.56,76.67,77.87,136618
30-Oct-24,77.11,78.48,77.11,78.24,8950
29-Oct-24,78.24,78.56,77.04,78.16,107438
28-Oct-24,77.48,78.64,76.95,78.32,22650
25-Oct-24,80.40,80.40,77.65,77.65,209710
24-Oct-24,82.70,82.70,80.56,80.90,151611
23-Oct-24,81.20,82.72,80.48,82.72,58077
22-Oct-24,80.98,81.52,80.40,81.36,9872
21-Oct-24,81.61,82.16,80.80,81.04,66359
18-Oct-24,81.36,81.64,80.83,81.60,6506
17-Oct-24,81.20,81.84,80.96,81.64,1300
16-Oct-24,82.84,82.91,81.44,81.58,195687
15-Oct-24,81.36,82.71,81.36,81.76,87584
14-Oct-24,79.00,80.43,79.00,80.20,57165
11-Oct-24,79.68,80.59,79.68,80.43,49737
10-Oct-24,81.21,81.21,79.24,79.28,9346
09-Oct-24,78.69,80.96,78.69,80.75,29201
08-Oct-24,76.88,78.80,76.88,78.68,14548
07-Oct-24,77.28,77.52,76.88,77.44,13807
04-Oct-24,78.56,78.56,76.96,77.20,30805
03-Oct-24,79.92,79.92,78.12,78.40,5493
02-Oct-24,79.12,79.36,79.05,79.36,8548
01-Oct-24,81.37,81.37,79.44,79.68,82398
30-Sep-24,80.48,81.04,80.24,80.56,43146
27-Sep-24,80.64,80.64,80.48,80.48,25190
26-Sep-24,80.00,80.33,79.76,80.33,32825
25-Sep-24,81.20,81.76,81.20,81.36,40842
24-Sep-24,81.04,81.46,80.40,81.20,7456
23-Sep-24,80.75,82.30,80.75,81.52,9961
20-Sep-24,79.96,81.04,79.92,80.75,10436
19-Sep-24,80.16,80.16,79.16,79.16,2780
18-Sep-24,82.74,82.74,79.44,80.16,70833
17-Sep-24,82.96,82.96,81.60,81.92,45370

*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: COLG34