papéis
login
mais

Cotação atual, histórico e gráfico do papel: COLG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-1,66%-7,09419,00429,95419,00434,0091K13
22/01/20210,16%0,69426,09429,39426,00429,3940K5
21/01/20211,17%4,90425,40425,90425,40425,903K4
20/01/2021-2,77%-12,00420,50435,40420,50435,4053K6
19/01/2021-2,15%-9,50432,50436,70432,50436,708K5
18/01/20211,35%5,90442,00443,27442,00443,272K2
15/01/20211,94%8,31436,10429,70429,70436,1028K4
14/01/2021-2,42%-10,60427,79461,00427,79461,0011K10
13/01/2021-3,23%-14,61438,39439,30435,00440,8025K7
11/01/20212,79%12,30453,00456,75453,00456,7598K4
08/01/2021-0,34%-1,50440,70440,70440,70440,704401
07/01/20211,00%4,39442,20442,00440,79442,203K3
06/01/2021-1,55%-6,89437,81442,11437,81442,11179K6
04/01/20211,44%6,30444,70438,40435,50444,7055K6
30/12/2020-0,87%-3,86438,40441,00438,40441,003K3
29/12/2020-1,41%-6,32442,26448,58442,26448,5891K5
28/12/20201,67%7,36448,58452,35446,68452,35103K23
23/12/20200,53%2,33441,22439,00439,00441,228802
22/12/20200,78%3,39438,89436,99436,99438,891K2
18/12/20200,44%1,89435,50435,50435,50435,501K1
17/12/20200,37%1,61433,61433,80433,10433,807K3
16/12/20200,09%0,41432,00437,24432,00437,2490K4
15/12/2020-0,22%-0,94431,59432,50431,59432,508642
14/12/20201,06%4,53432,53430,00430,00432,73135K4
11/12/2020-2,39%-10,50428,00428,00428,00428,002K1
09/12/20200,32%1,42438,50438,50438,50438,504381
08/12/20200,25%1,08437,08431,40431,40437,0818K2
07/12/20200,49%2,14436,00436,00436,00436,008721
04/12/2020-1,38%-6,08433,86439,94433,86439,9489K4
03/12/2020-1,91%-8,56439,94443,27438,00443,279K4
02/12/2020-0,42%-1,90448,50449,00448,50449,002K2
01/12/20200,09%0,40450,40449,11449,11450,408K3
27/11/20200,00%0,00450,00450,50450,00450,505K2
25/11/2020-0,99%-4,50450,00454,00450,00454,003K3
24/11/2020-1,32%-6,10454,50454,50454,50457,904K4
23/11/20200,05%0,23460,60460,37460,37460,607K3
20/11/20201,09%4,97460,37460,37460,37460,3718K1
19/11/20200,00%0,00455,40455,40455,40455,405K1
18/11/2020-1,30%-6,00455,40458,60455,40458,603K3
16/11/2020-1,11%-5,20461,40466,56461,40466,5628K4
13/11/20200,78%3,60466,60466,60466,60466,601K1
12/11/20200,87%4,00463,00458,80458,80463,004K3
11/11/20202,36%10,60459,00455,75455,60459,003K4
10/11/20200,90%4,00448,40448,40448,40448,408961
09/11/2020-4,49%-20,89444,40441,29440,95448,488K6
05/11/2020-3,47%-16,71465,29472,50465,29472,5032K6
04/11/20200,47%2,25482,00484,60482,00484,6069K3
03/11/20204,93%22,52479,75479,75479,75479,754791
30/10/20203,23%14,32457,23454,92454,92457,2393K2
29/10/2020-0,76%-3,39442,91442,91442,91442,912K1
28/10/2020-1,05%-4,72446,30441,04441,04446,302K3
27/10/20202,37%10,45451,02451,02451,02451,024511
26/10/2020-1,57%-7,01440,57444,16440,57444,1619K3
23/10/2020-0,09%-0,42447,58447,58447,58447,584471
22/10/2020-0,20%-0,92448,00447,37443,00448,004K4
21/10/2020-0,17%-0,75448,92447,89447,89448,9210K2
20/10/2020-0,89%-4,02449,67449,67449,67449,6711K1
16/10/20201,16%5,19453,69453,69453,69453,694531
15/10/20200,00%0,00448,50446,00446,00448,502K2
14/10/20201,93%8,51448,50448,50448,50448,501K1
08/10/20201,37%5,96439,99439,53439,53439,9918K3
30/09/20202,91%12,26434,03434,03434,03434,0313K1
25/09/20200,72%3,02421,77421,77421,77421,7713K1
22/09/20203,94%15,88418,75418,75418,75418,7513K1
17/09/2020-0,77%-3,13402,87402,87402,87402,874K1
16/09/2020-0,22%-0,88406,00406,00406,00406,004K1
11/09/2020-0,12%-0,49406,88406,88406,88406,881M1
10/09/2020-0,58%-2,39407,37407,37407,37407,37815K1
09/09/20200,86%3,49409,76412,60409,76412,60890K2
08/09/2020-1,22%-5,03406,27415,19406,27415,191M6
04/09/2020-2,90%-12,28411,30408,61408,61411,30316K4
03/09/2020-4,27%-18,91423,58423,58423,58423,588K1
26/08/20200,34%1,49442,49442,49442,49442,494K1
24/08/20200,34%1,51441,00441,33441,00441,3353K2
20/08/20201,81%7,80439,49440,69439,49442,19106K4
19/08/20201,03%4,40431,69430,61430,61431,69233K3
18/08/20203,21%13,29427,29427,29427,29427,29855K2
10/08/20201,04%4,25414,00414,00414,00414,004K1
03/08/20202,73%10,90409,75409,75409,75409,75328K1
30/07/20201,94%7,58398,85398,85398,85398,85798K1
28/07/20201,43%5,50391,27391,27391,27391,2712K1
27/07/20200,43%1,67385,77385,53385,53385,7796K2
24/07/20202,26%8,50384,10384,10384,10384,108K1
22/07/2020-5,39%-21,38375,60375,60375,60375,6038K1
14/07/20200,55%2,18396,98396,98396,98396,98159K2
13/07/2020-0,99%-3,94394,80394,80394,80394,8079K1
07/07/20201,23%4,84398,74398,74398,74398,744K1
02/07/20201,28%4,97393,90393,90393,90393,9039K1
01/07/20203,88%14,54388,93388,93388,93388,93156K1
15/06/2020-0,50%-1,90374,39374,39374,39374,3937K1
02/06/2020-2,71%-10,50376,29376,29376,29376,294K1
28/05/2020-1,73%-6,80386,79386,79386,79386,798K1
21/05/2020-1,60%-6,42393,59393,59393,59393,5979K1
19/05/20200,24%0,96400,01400,01400,01400,0180K1
12/05/20202,50%9,74399,05399,05399,05399,05120K1
06/05/20201,02%3,93389,31389,31389,31389,31117K3
04/05/20201,24%4,71385,38385,38385,38385,384K1
30/04/2020-2,46%-9,61380,67380,67380,67380,67190K1
23/04/20202,19%8,37390,28390,28390,28390,28234K1
22/04/20206,80%24,31381,91381,91381,91381,91153K1
08/04/2020-0,58%-2,10357,60357,60357,60357,6014K1
07/04/20204,71%16,17359,70364,00359,70364,0061K2
01/04/20208,25%26,18343,53343,53343,53343,533K1
26/03/20202,82%8,69317,35317,35317,35317,3563K1
23/03/2020-6,36%-20,98308,66308,66308,66308,6662K2
20/03/2020-6,16%-21,63329,64329,64329,64329,6410K1
19/03/2020-0,24%-0,86351,27351,27351,27351,27281K1
18/03/202011,69%36,85352,13352,13352,13352,13387K1
13/03/2020-2,97%-9,64315,28315,28315,28315,2832K1
11/03/20200,71%2,28324,92324,92324,92324,9232K1
10/03/2020-3,81%-12,79322,64322,64322,64322,6465K1
05/03/20203,54%11,48335,43335,43335,43335,43101K1
03/03/20200,86%2,77323,95326,63323,95330,46144K7
02/03/20200,18%0,58321,18321,18321,18321,1864K1
27/02/2020-2,76%-9,10320,60320,60320,60320,6064K1
20/02/2020-0,19%-0,63329,70329,70329,70329,7033K1
18/02/2020-0,30%-1,00330,33330,33330,33330,3399K1
13/02/20200,38%1,24331,33331,33331,33331,3333K1
12/02/2020-1,39%-4,66330,09330,09330,09330,0999K1
10/02/20202,09%6,86334,75331,96331,96334,75930K2
07/02/20201,51%4,87327,89327,89327,89327,8910M1
05/02/20201,50%4,77323,02323,02323,02323,02194K1
03/02/20209,13%26,62318,25318,25318,25318,25191K1
28/01/2020-1,39%-4,12291,63291,63291,63291,63408K1
24/01/20200,72%2,10295,75295,75295,75295,7530K1
23/01/2020-1,06%-3,15293,65293,65293,65293,6588K1
15/01/20202,08%6,05296,80296,80296,80296,8059K1
14/01/20201,16%3,34290,75290,75290,75290,75233K1
10/01/20201,52%4,29287,41287,41287,41287,41287K2
09/01/20201,23%3,45283,12283,12283,12283,12906K1
08/01/20200,34%0,95279,67280,18279,67280,18168K2
06/01/20200,99%2,72278,72278,72278,72278,72139K1
03/01/2020-1,81%-5,08276,00276,00276,00276,0055K1
27/12/2019--281,08281,08281,08281,08253K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito