ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
27/12/2019-0,57%-1,60281,08281,08281,08281,08253K1
23/12/20191,34%3,74282,68282,68282,68282,6828K1
18/12/20191,08%2,98278,94278,94278,94278,9428K1
17/12/2019-1,22%-3,40275,96275,96275,96275,96110K1
16/12/20191,62%4,45279,36279,36279,36279,3628K1
12/12/2019-0,86%-2,39274,91274,91274,91274,9155K1
11/12/2019-2,18%-6,19277,30279,55277,30279,55140K2
05/12/20190,28%0,79283,49283,49283,49283,49142K1
03/12/2019-2,59%-7,53282,70282,70282,70282,7085K1
27/11/20193,75%10,50290,23290,23290,23290,2329K1
22/11/2019-0,90%-2,54279,73279,73279,73279,73112K1
18/11/20190,62%1,75282,27282,27282,27282,27113K1
14/11/20196,74%17,72280,52280,52280,52280,52252K2
04/11/2019-1,51%-4,04262,80262,80262,80262,8079K1
01/11/2019-3,04%-8,37266,84266,84266,84266,8427K1
30/10/2019-0,75%-2,09275,21275,21275,21275,21165K2
22/10/2019-4,54%-13,19277,30277,30277,30277,30166K2
09/10/2019-5,07%-15,51290,49290,49290,49290,49174K1
30/09/20190,42%1,29306,00306,00306,00306,0092K1
27/09/20191,85%5,53304,71304,71304,71304,7161K1
25/09/20190,02%0,07299,18299,18299,18299,18359K1
23/09/2019-0,90%-2,72299,11297,73297,73299,11119K2
09/09/2019-1,15%-3,50301,83301,83301,83301,83121K1
30/08/20193,78%11,13305,33305,33305,33305,33244K1
22/08/20190,89%2,60294,20294,20294,20294,201M1
21/08/2019-0,41%-1,21291,60291,40291,40291,601M2
20/08/20192,00%5,73292,81292,81292,81292,81293K1
16/08/20190,84%2,39287,08287,08287,08287,08144K1
15/08/2019-0,16%-0,45284,69284,69284,69284,692M1
14/08/20190,67%1,91285,14285,14285,14285,14656K1
12/08/20192,12%5,87283,23283,23283,23283,2328K1
07/08/20191,93%5,25277,36277,36277,36277,3628K1
05/08/2019-2,72%-7,61272,11272,11272,11272,95191K3
12/07/20190,03%0,09279,72280,25279,72280,2556K2
18/06/2019-2,55%-7,31279,63279,63279,63279,63391K1
17/06/20191,46%4,14286,94286,94286,94286,9429K1
10/06/2019-1,36%-3,89282,80282,80282,80282,8028K1
07/06/20194,80%13,13286,69286,69286,69286,6929K1
03/06/2019-4,71%-13,52273,56273,56273,56273,5627K1
28/05/2019-3,73%-11,13287,08287,08287,08287,0829K1
17/05/20194,19%12,00298,21298,21298,21298,2130K1
14/05/20190,66%1,87286,21286,21286,21286,2129K1
13/05/2019-0,14%-0,39284,34284,34284,34284,34682K1
10/05/20190,21%0,61284,73284,73284,73284,7328K1
02/05/2019-1,50%-4,34284,12284,12284,12284,1228K1
30/04/20191,36%3,87288,46288,46288,46288,4629K1
29/04/20193,98%10,90284,59284,59284,59284,59114K1
25/04/20190,50%1,37273,69273,69273,69273,6927K1
23/04/2019-0,07%-0,19272,32272,32272,32272,32762K1
22/04/20190,04%0,10272,51272,51272,51272,5127K1
18/04/20193,71%9,75272,41272,41272,41272,4127K1
05/04/20190,69%1,80262,66262,66262,66262,6626K1
02/04/2019-2,23%-5,94260,86260,86260,86260,8626K1
29/03/20191,49%3,91266,80266,80266,80266,8053K1
26/03/20195,30%13,23262,89262,89262,89262,8926K1
21/03/20190,00%0,00249,66249,66249,66249,66250K1
21/02/20190,63%1,57249,66249,66249,66249,6625K1
19/02/2019-1,01%-2,52248,09248,09248,09248,09198K1
11/02/20196,91%16,19250,61245,33245,33250,6150K2
01/02/2019-0,48%-1,12234,42234,42234,42234,42492K1
30/01/2019-0,63%-1,49235,54235,54235,54235,5424K1
28/01/20191,93%4,49237,03235,36235,36237,03165K2
22/01/20192,07%4,71232,54232,54232,54232,5447K2
14/01/2019-1,58%-3,65227,83227,83227,83227,8346K1
11/01/20192,87%6,45231,48231,48231,48231,48139K1
07/01/2019-0,40%-0,91225,03225,03225,03225,0345K1
02/01/2019-4,86%-11,53225,94225,94225,94225,9445K1
21/12/2018-0,66%-1,58237,47240,41237,47240,41784K2
20/12/2018-2,43%-5,96239,05239,05239,05239,0548K1
17/12/2018-3,60%-9,16245,01245,01245,01245,0174K1
14/12/20182,27%5,65254,17254,17254,17254,1725K1
10/12/20181,90%4,63248,52248,52248,52248,5225K1
03/12/2018-0,37%-0,90243,89243,89243,89243,89268K1
26/11/20188,09%18,33244,79244,79244,79244,7973K1
06/11/20180,80%1,80226,46226,46226,46226,4668K1
05/11/20183,09%6,73224,66224,66224,66224,6622K1
30/10/20182,32%4,94217,93217,93217,93217,9322K1
29/10/2018-2,25%-4,90212,99217,00212,99217,001M3
26/10/2018-8,41%-20,00217,89217,89217,89217,8987K1
23/10/20181,61%3,77237,89234,89234,89237,89189K2
19/10/20181,25%2,90234,12234,12234,12234,1223K1
18/10/2018-0,59%-1,37231,22231,22231,22231,2223K1
17/10/2018-2,38%-5,66232,59228,29228,29232,5946K2
15/10/20180,96%2,26238,25234,62234,62238,2571K2
11/10/2018-2,01%-4,84235,99234,44234,44235,9947K2
10/10/2018-0,20%-0,48240,83240,83240,83240,8324K1
09/10/2018-4,46%-11,27241,31241,31241,31241,3197K1
05/10/2018-0,40%-1,02252,58252,58252,58252,58682K1
04/10/2018-1,50%-3,85253,60253,60253,60253,6025K1
03/10/2018-3,68%-9,85257,45260,67257,45260,67104K2
02/10/2018-1,83%-4,99267,30267,30267,30267,3027K1
01/10/2018--272,29272,29272,29272,2954K1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br