ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
11/10/20241,45%1,1580,4379,6879,6880,5950K9
10/10/2024-1,82%-1,4779,2881,2179,2481,219K19
09/10/20242,63%2,0780,7578,6978,6980,9629K16
08/10/20241,60%1,2478,6876,8876,8878,8015K19
07/10/20240,31%0,2477,4477,2876,8877,5214K20
04/10/2024-1,53%-1,2077,2078,5676,9678,5631K21
03/10/2024-1,21%-0,9678,4079,9278,1279,925K16
02/10/2024-0,40%-0,3279,3679,1279,0579,369K8
01/10/2024-1,09%-0,8879,6881,3779,4481,3782K56
30/09/20240,10%0,0880,5680,4880,2481,0443K489
27/09/20240,19%0,1580,4880,6480,4880,6425K3
26/09/2024-1,27%-1,0380,3380,0079,7680,3333K8
25/09/20240,20%0,1681,3681,2081,2081,7641K4
24/09/2024-0,39%-0,3281,2081,0480,4081,467K11
23/09/20240,95%0,7781,5280,7580,7582,3010K15
20/09/20242,01%1,5980,7579,9679,9281,0410K19
19/09/2024-1,25%-1,0079,1680,1679,1680,163K18
18/09/2024-2,15%-1,7680,1682,7479,4482,7471K28
17/09/2024-1,16%-0,9681,9282,9681,6082,9645K32
16/09/2024-1,12%-0,9482,8884,6682,7584,6634K18
13/09/2024-1,45%-1,2383,8285,5983,5285,5916K26
12/09/2024-0,32%-0,2785,0584,9684,9685,682K7
11/09/2024-1,00%-0,8685,3287,0584,8587,054K15
10/09/20240,91%0,7886,1886,4285,3086,678K10
09/09/2024-1,16%-1,0085,4086,4085,4086,409K19
06/09/20240,09%0,0886,4087,1985,9587,195K9
05/09/2024-1,63%-1,4386,3287,5786,1387,5718K15
04/09/20241,35%1,1787,7586,3186,3187,8423K34
03/09/20240,46%0,4086,5887,0584,9487,12203K78
02/09/20241,42%1,2186,1884,9784,9787,843K11
30/08/2024-0,27%-0,2384,9783,4983,4986,39267K21
29/08/20241,74%1,4685,2084,4584,4585,925K11
28/08/20240,65%0,5483,7483,7983,3684,3235K20
27/08/20241,30%1,0783,2082,9682,4083,205K10
26/08/20241,15%0,9382,1381,9081,8482,4881K19
23/08/2024-2,52%-2,1081,2083,7880,9683,787K26
22/08/20242,97%2,4083,3081,9281,8483,3038K19
21/08/20240,52%0,4280,9081,2980,9081,298K12
20/08/20242,24%1,7680,4879,3679,3680,7213K24
19/08/2024-1,30%-1,0478,7280,5678,3280,5610K13
16/08/20240,30%0,2479,7680,3279,2780,3233K8
15/08/2024-0,20%-0,1679,5279,3679,0479,8428K21
14/08/20241,18%0,9379,6878,8878,8880,166K11
13/08/2024-0,99%-0,7978,7579,5478,0079,5517K24
12/08/2024-1,05%-0,8479,5480,2379,2880,3669K24
09/08/2024-1,59%-1,3080,3881,8080,0081,8012K25
08/08/2024-0,89%-0,7381,6882,5081,6882,8014K11
07/08/2024-0,41%-0,3482,4183,5882,0883,5822K17
06/08/20240,52%0,4382,7582,5682,3283,44147K24
05/08/2024-1,15%-0,9682,3284,0081,8284,0829K25
02/08/20240,97%0,8083,2883,3182,5684,5691K33
01/08/20242,69%2,1682,4881,1380,2482,72101K58
31/07/2024-0,20%-0,1680,3281,2979,4481,2921K43
30/07/2024-0,79%-0,6480,4882,2679,9582,262K11
29/07/20240,90%0,7281,1281,2180,2781,6011K34
26/07/20242,76%2,1680,4079,0379,0381,2836K12
25/07/20240,59%0,4678,2478,4877,7679,4495K15
24/07/20240,34%0,2677,7877,0177,0178,4858K6
23/07/2024-0,21%-0,1677,5277,7677,4477,762K16
22/07/2024-0,72%-0,5677,6878,4077,3678,405K11
19/07/2024-0,77%-0,6178,2478,0077,2078,48133K22
18/07/20241,87%1,4578,8578,6378,4079,002K10
17/07/20243,04%2,2877,4078,1276,1178,1266K17
16/07/2024-0,96%-0,7375,1275,8575,0475,8514K16
15/07/2024-0,65%-0,5075,8576,4075,8576,8891K25
12/07/20240,78%0,5976,3576,2476,2476,7256K10
11/07/20240,64%0,4875,7676,0075,4476,0010K7
10/07/20240,32%0,2475,2874,9874,6475,4413K23
09/07/2024-2,09%-1,6075,0476,6475,0476,6413K14
08/07/20241,05%0,8076,6475,8475,6076,6418K11
05/07/20240,21%0,1675,8475,8475,3676,006K35
04/07/2024-0,81%-0,6275,6875,3675,3675,8314K10
03/07/2024-1,74%-1,3576,3077,8176,1077,8123K23
02/07/20240,90%0,6977,6576,9076,9078,167K14
01/07/2024-0,82%-0,6476,9677,6076,8077,8477K46
28/06/20240,96%0,7477,6077,6477,3678,244K24
27/06/2024-0,95%-0,7476,8676,0476,0477,523K6
26/06/20241,17%0,9077,6077,6876,8877,6831K16
25/06/20240,50%0,3876,7076,3176,3176,8013K9
24/06/20241,49%1,1276,3274,6074,6076,3211K13
21/06/2024-0,40%-0,3075,2075,6675,2075,763K8
20/06/20240,20%0,1575,5075,2275,0075,5010K19
19/06/20240,07%0,0575,3575,4075,3176,453K11
18/06/20241,29%0,9675,3074,3574,3575,5313K19
17/06/20242,86%2,0774,3473,0072,5274,3418K18
14/06/2024-0,73%-0,5372,2772,3171,8972,45103K9
13/06/20240,78%0,5672,8072,2572,2572,8053K21
12/06/20240,39%0,2872,2470,5270,5272,2417K11
11/06/20240,29%0,2171,9671,8670,7771,9634K12
10/06/20240,77%0,5571,7571,2071,2071,758K12
07/06/20240,41%0,2971,2071,1971,1971,202K22
06/06/20240,16%0,1170,9171,2070,4271,201M201
05/06/2024-0,07%-0,0570,8071,4170,4271,4138K20
04/06/20242,76%1,9070,8569,7969,7971,1218K13
03/06/2024-0,71%-0,4968,9569,4468,6070,00417K73
31/05/20242,00%1,3669,4468,3268,3269,442K5
29/05/20240,89%0,6068,0868,0067,8368,3230K11
28/05/2024-2,74%-1,9067,4869,5267,4869,52133K33
27/05/20240,01%0,0169,3868,5168,4169,38122K16
24/05/20242,66%1,8069,3769,1168,6769,448K10
23/05/2024-3,47%-2,4367,5770,0067,5770,006K11
22/05/20241,01%0,7070,0069,3069,3070,0710K14
21/05/20240,07%0,0569,3067,8667,1569,446K7
20/05/20241,04%0,7169,2568,5568,5469,2528K37
17/05/2024-0,85%-0,5968,5468,8868,5469,021K7
16/05/2024-0,25%-0,1769,1369,3069,0969,5110K7
15/05/20240,00%0,0069,3069,8669,1669,8611K7
14/05/2024-0,43%-0,3069,3068,2068,2069,444K12
13/05/2024-0,87%-0,6169,6070,2169,5870,2128K20
10/05/20241,74%1,2070,2169,4469,2370,216K8
09/05/20241,50%1,0269,0169,1668,9569,581K6
08/05/2024-0,18%-0,1267,9968,3267,9968,3212K10
07/05/20241,04%0,7068,1166,1866,1868,116K14
06/05/20240,00%0,0067,4167,4166,9967,8316K48
03/05/2024-0,68%-0,4667,4166,7166,5567,4119K9
02/05/2024-0,15%-0,1067,8767,9767,0167,97178K31
30/04/20242,78%1,8467,9766,1366,1367,9740K33
29/04/2024-0,59%-0,3966,1366,0165,5966,3685K16
26/04/20241,20%0,7966,5266,0365,8767,2713K20
25/04/20240,55%0,3665,7365,5165,5166,0021K11
24/04/20240,09%0,0665,3765,0064,5665,4037K15
23/04/2024-0,14%-0,0965,3165,4065,3165,906566
22/04/20241,08%0,7065,4064,8364,8365,7612K13
19/04/2024-0,75%-0,4964,7064,9564,3364,959K10
18/04/20240,65%0,4265,1965,2264,8065,221K9
17/04/2024-0,60%-0,3964,7765,1664,7565,1620K9
16/04/20242,26%1,4465,1664,4764,3865,166K12
15/04/20241,05%0,6663,7263,1563,1564,0818K16
12/04/20240,64%0,4063,0663,0063,0063,423K4
11/04/2024-0,14%-0,0962,6662,5262,5262,975K6
10/04/20240,46%0,2962,7562,8262,7563,068K12
09/04/2024-0,95%-0,6062,4662,7562,3462,885K8
08/04/2024-0,76%-0,4863,0663,6762,8863,6712K15
05/04/2024--63,5462,8862,8863,5423K11


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar