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
05/02/2026	-0,11%	-0,08	70,83	71,40	69,79	71,60	122K	9
04/02/2026	1,71%	1,19	70,91	69,50	69,30	71,26	27K	31
03/02/2026	0,50%	0,35	69,72	69,37	68,09	69,72	196K	31
02/02/2026	2,47%	1,67	69,37	67,70	67,70	69,43	248K	33
30/01/2026	7,26%	4,58	67,70	64,65	64,62	67,70	182K	39
29/01/2026	-0,43%	-0,27	63,12	64,03	62,89	64,05	713K	39
28/01/2026	-0,64%	-0,41	63,39	63,80	63,29	63,80	44K	18

27/01/2026	-0,78%	-0,50	63,80	64,30	63,36	64,30	133K	18
26/01/2026	-1,77%	-1,16	64,30	65,99	64,26	65,99	63K	18
23/01/2026	1,39%	0,90	65,46	63,26	63,26	65,46	9K	17
22/01/2026	0,80%	0,51	64,56	63,50	63,50	64,79	31K	16
21/01/2026	-2,87%	-1,89	64,05	64,60	64,05	64,69	59K	13
20/01/2026	1,01%	0,66	65,94	65,85	64,08	65,94	68K	23
19/01/2026	-0,76%	-0,50	65,28	65,50	62,26	65,75	9K	13
16/01/2026	2,80%	1,79	65,78	64,20	64,04	65,78	18K	28
15/01/2026	-1,55%	-1,01	63,99	65,65	63,98	65,65	49K	11
14/01/2026	2,49%	1,58	65,00	63,00	62,76	65,21	76K	34
13/01/2026	0,97%	0,61	63,42	62,80	62,80	63,84	256K	20
12/01/2026	0,87%	0,54	62,81	62,22	62,22	62,99	11K	14
09/01/2026	-0,75%	-0,47	62,27	62,39	61,38	62,39	9K	12
08/01/2026	5,25%	3,13	62,74	59,60	59,60	62,74	8K	13
07/01/2026	1,05%	0,62	59,61	60,00	59,28	60,23	32K	35
06/01/2026	-0,34%	-0,20	58,99	59,00	58,86	59,42	127K	31
05/01/2026	-2,49%	-1,51	59,19	62,93	58,90	62,93	28K	31
02/01/2026	-2,07%	-1,28	60,70	62,60	60,23	62,60	70K	36
30/12/2025	-2,16%	-1,37	61,98	62,93	61,98	62,93	5K	9
29/12/2025	1,44%	0,90	63,35	63,83	63,35	63,83	28K	21
26/12/2025	-1,16%	-0,73	62,45	63,83	62,45	63,83	109K	14
23/12/2025	0,45%	0,28	63,18	63,53	62,60	63,53	20K	13
22/12/2025	1,40%	0,87	62,90	62,50	61,44	62,90	61K	13
19/12/2025	0,78%	0,48	62,03	61,05	61,05	62,03	147K	9
18/12/2025	-1,93%	-1,21	61,55	63,14	61,15	63,14	290K	34
17/12/2025	1,18%	0,73	62,76	60,78	60,78	63,00	232K	22
16/12/2025	0,76%	0,47	62,03	63,14	61,68	63,14	325K	27
15/12/2025	1,99%	1,20	61,56	59,37	59,37	63,35	624K	35
12/12/2025	1,28%	0,76	60,36	59,50	59,45	60,65	14K	12
11/12/2025	-2,07%	-1,26	59,60	60,29	59,58	60,35	51K	8
10/12/2025	2,05%	1,22	60,86	60,06	60,06	61,31	81K	24
09/12/2025	1,14%	0,67	59,64	60,05	59,41	61,14	40K	33
08/12/2025	-2,61%	-1,58	58,97	60,55	58,97	60,55	137K	26
05/12/2025	2,98%	1,75	60,55	59,39	58,71	60,68	45K	23
04/12/2025	-1,19%	-0,71	58,80	59,63	57,90	59,63	227K	1.998
03/12/2025	-1,10%	-0,66	59,51	60,17	59,33	60,17	98K	34
02/12/2025	-1,78%	-1,09	60,17	62,00	59,41	62,00	163K	37
01/12/2025	-0,34%	-0,21	61,26	62,09	60,95	62,09	23K	16
28/11/2025	-1,00%	-0,62	61,47	60,16	60,16	61,47	174K	11
27/11/2025	2,05%	1,25	62,09	61,61	61,00	64,00	74K	22
26/11/2025	-0,96%	-0,59	60,84	61,10	60,84	61,47	2M	52
25/11/2025	0,26%	0,16	61,43	61,27	60,60	61,61	67K	14
24/11/2025	-1,54%	-0,96	61,27	60,16	60,16	62,51	139K	18
21/11/2025	3,48%	2,09	62,23	60,30	60,18	62,99	420K	53
19/11/2025	0,15%	0,09	60,14	59,43	59,43	60,47	112K	14
18/11/2025	0,17%	0,10	60,05	60,41	59,83	60,41	40K	8
17/11/2025	1,34%	0,79	59,95	59,33	59,33	60,32	155K	14
14/11/2025	-0,99%	-0,59	59,16	60,27	58,97	60,27	233K	11
13/11/2025	0,29%	0,17	59,75	58,38	58,38	59,75	11K	9
12/11/2025	-0,17%	-0,10	59,58	59,68	59,50	59,94	12K	20
11/11/2025	-0,27%	-0,16	59,68	59,05	58,92	59,83	89K	28
10/11/2025	-0,76%	-0,46	59,84	60,91	59,35	60,91	12K	19
07/11/2025	2,71%	1,59	60,30	58,01	58,01	60,30	3M	65
06/11/2025	-0,36%	-0,21	58,71	58,92	58,50	59,34	90K	14
05/11/2025	0,70%	0,41	58,92	59,10	58,15	59,10	12K	11
04/11/2025	1,49%	0,86	58,51	58,20	57,70	58,96	93K	24
03/11/2025	-2,75%	-1,63	57,65	59,87	57,18	59,87	70K	32
31/10/2025	0,47%	0,28	59,28	59,88	57,12	59,88	14K	25
30/10/2025	1,39%	0,81	59,00	58,67	58,67	59,03	8K	9
29/10/2025	-2,66%	-1,59	58,19	60,01	57,80	60,01	267K	70
28/10/2025	0,23%	0,14	59,78	59,76	59,00	59,78	50K	19
27/10/2025	-1,00%	-0,60	59,64	60,02	59,51	60,02	11K	18
24/10/2025	0,00%	0,00	60,24	60,30	60,00	60,48	4K	13
23/10/2025	-2,43%	-1,50	60,24	60,50	60,00	60,59	365K	25
22/10/2025	2,08%	1,26	61,74	60,75	60,70	61,98	45K	18
21/10/2025	-0,08%	-0,05	60,48	61,14	60,20	61,14	1K	8
20/10/2025	-0,51%	-0,31	60,53	61,20	60,53	61,20	13K	14
17/10/2025	-0,46%	-0,28	60,84	60,85	60,75	61,80	20K	13
16/10/2025	1,34%	0,81	61,12	60,31	60,31	61,62	5K	15
15/10/2025	-1,16%	-0,71	60,31	59,79	59,79	61,63	20K	15
14/10/2025	1,90%	1,14	61,02	59,95	59,95	61,38	12K	26
13/10/2025	-2,51%	-1,54	59,88	61,02	59,80	61,02	110K	23
10/10/2025	2,57%	1,54	61,42	59,95	59,95	61,69	20K	19
09/10/2025	0,42%	0,25	59,88	59,03	59,03	60,19	5K	14
08/10/2025	-0,93%	-0,56	59,63	60,12	59,52	60,12	34K	11
07/10/2025	2,16%	1,27	60,19	59,51	58,68	60,63	97K	34
06/10/2025	-0,62%	-0,37	58,92	59,24	58,83	59,64	29K	41
03/10/2025	-0,97%	-0,58	59,29	59,64	59,29	60,24	75K	38
02/10/2025	-0,55%	-0,33	59,87	60,77	59,70	60,77	27K	22
01/10/2025	-1,15%	-0,70	60,20	61,51	60,16	61,51	199K	16
30/09/2025	-0,51%	-0,31	60,90	60,55	60,52	61,14	31K	12
29/09/2025	1,24%	0,75	61,21	60,46	60,18	61,24	112K	28
26/09/2025	-0,82%	-0,50	60,46	61,50	60,44	61,50	15K	19
25/09/2025	-1,47%	-0,91	60,96	61,60	60,78	62,04	95K	20
24/09/2025	2,05%	1,24	61,87	60,52	60,52	61,87	744K	41
23/09/2025	0,68%	0,41	60,63	60,24	60,00	60,63	42K	24
22/09/2025	-2,98%	-1,85	60,22	62,65	60,22	62,65	144K	79
19/09/2025	0,02%	0,01	62,07	62,04	61,68	62,46	51K	36
18/09/2025	-1,48%	-0,93	62,06	62,12	61,47	62,28	414K	40
17/09/2025	0,82%	0,51	62,99	62,01	62,01	62,99	54K	24
16/09/2025	-2,18%	-1,39	62,48	62,50	61,72	62,76	67K	89
15/09/2025	-0,14%	-0,09	63,87	63,80	62,11	63,87	51K	60
12/09/2025	-1,87%	-1,22	63,96	64,35	63,88	64,68	24K	33
11/09/2025	-3,45%	-2,33	65,18	63,41	63,41	65,20	420K	56
10/09/2025	2,82%	1,85	67,51	64,98	63,66	67,51	24K	73
09/09/2025	0,86%	0,56	65,66	65,32	65,31	65,66	4K	6
08/09/2025	-1,38%	-0,91	65,10	66,29	65,10	66,29	7K	25
05/09/2025	1,82%	1,18	66,01	65,48	64,30	66,01	8K	16
04/09/2025	-0,73%	-0,48	64,83	65,59	64,75	65,59	89K	13
03/09/2025	-0,43%	-0,28	65,31	66,25	64,57	66,25	60K	28
02/09/2025	-0,32%	-0,21	65,59	65,85	65,59	65,94	6K	21
01/09/2025	-0,05%	-0,03	65,80	66,49	65,06	67,26	1K	7
29/08/2025	2,06%	1,33	65,83	65,64	65,52	65,83	90K	9
28/08/2025	-0,82%	-0,53	64,50	65,05	64,41	65,05	22K	23
27/08/2025	-0,03%	-0,02	65,03	65,03	65,03	65,03	195	1
26/08/2025	-0,08%	-0,05	65,05	65,76	65,05	65,76	4K	10
25/08/2025	-2,31%	-1,54	65,10	66,59	65,10	66,59	8K	16
22/08/2025	-0,42%	-0,28	66,64	65,58	65,58	67,14	8K	14
21/08/2025	-0,52%	-0,35	66,92	67,55	66,92	67,55	3K	3
20/08/2025	0,03%	0,02	67,27	67,06	67,06	68,50	22K	17
19/08/2025	0,39%	0,26	67,25	67,49	67,10	67,49	38K	8
18/08/2025	1,52%	1,00	66,99	65,60	65,38	66,99	1K	17
15/08/2025	0,83%	0,54	65,99	66,11	65,30	66,11	14K	7
14/08/2025	-3,04%	-2,05	65,45	67,50	65,45	67,50	40K	16
13/08/2025	-0,01%	-0,01	67,50	65,66	65,66	67,50	9K	13
12/08/2025	2,27%	1,50	67,51	66,68	65,01	67,51	15K	24
11/08/2025	0,86%	0,56	66,01	66,11	65,45	66,11	136K	16
08/08/2025	-2,53%	-1,70	65,45	65,94	65,45	65,94	2K	7
07/08/2025	-0,53%	-0,36	67,15	67,51	65,52	67,51	10K	29
06/08/2025	-0,68%	-0,46	67,51	66,00	64,85	67,51	11K	22
05/08/2025	3,83%	2,51	67,97	65,87	65,22	67,97	3K	14
04/08/2025	-1,13%	-0,75	65,46	66,21	64,86	66,21	20K	38
01/08/2025	-5,21%	-3,64	66,21	65,95	64,47	68,04	35K	27
31/07/2025	1,64%	1,13	69,85	69,41	67,00	69,85	59K	45
30/07/2025	-0,94%	-0,65	68,72	69,37	68,46	69,37	22K	21
29/07/2025	-1,85%	-1,31	69,37	71,39	68,81	71,39	17K	23
28/07/2025	-	-	70,68	69,37	69,20	70,68	17K	24

Date,Open,High,Low,Close,Volume
05-Feb-26,71.40,71.60,69.79,70.83,122410
04-Feb-26,69.50,71.26,69.30,70.91,26692
03-Feb-26,69.37,69.72,68.09,69.72,195776
02-Feb-26,67.70,69.43,67.70,69.37,248048
30-Jan-26,64.65,67.70,64.62,67.70,182228
29-Jan-26,64.03,64.05,62.89,63.12,713262
28-Jan-26,63.80,63.80,63.29,63.39,43996
27-Jan-26,64.30,64.30,63.36,63.80,132864
26-Jan-26,65.99,65.99,64.26,64.30,63188
23-Jan-26,63.26,65.46,63.26,65.46,9039
22-Jan-26,63.50,64.79,63.50,64.56,31055
21-Jan-26,64.60,64.69,64.05,64.05,59259
20-Jan-26,65.85,65.94,64.08,65.94,68284
19-Jan-26,65.50,65.75,62.26,65.28,9293
16-Jan-26,64.20,65.78,64.04,65.78,18263
15-Jan-26,65.65,65.65,63.98,63.99,48819
14-Jan-26,63.00,65.21,62.76,65.00,75656
13-Jan-26,62.80,63.84,62.80,63.42,256388
12-Jan-26,62.22,62.99,62.22,62.81,11354
09-Jan-26,62.39,62.39,61.38,62.27,9459
08-Jan-26,59.60,62.74,59.60,62.74,8327
07-Jan-26,60.00,60.23,59.28,59.61,32355
06-Jan-26,59.00,59.42,58.86,58.99,126826
05-Jan-26,62.93,62.93,58.90,59.19,27897
02-Jan-26,62.60,62.60,60.23,60.70,69684
30-Dec-25,62.93,62.93,61.98,61.98,5373
29-Dec-25,63.83,63.83,63.35,63.35,27924
26-Dec-25,63.83,63.83,62.45,62.45,109056
23-Dec-25,63.53,63.53,62.60,63.18,20395
22-Dec-25,62.50,62.90,61.44,62.90,60588
19-Dec-25,61.05,62.03,61.05,62.03,146668
18-Dec-25,63.14,63.14,61.15,61.55,289974
17-Dec-25,60.78,63.00,60.78,62.76,231653
16-Dec-25,63.14,63.14,61.68,62.03,324737
15-Dec-25,59.37,63.35,59.37,61.56,624115
12-Dec-25,59.50,60.65,59.45,60.36,14193
11-Dec-25,60.29,60.35,59.58,59.60,51247
10-Dec-25,60.06,61.31,60.06,60.86,81458
09-Dec-25,60.05,61.14,59.41,59.64,39513
08-Dec-25,60.55,60.55,58.97,58.97,136994
05-Dec-25,59.39,60.68,58.71,60.55,45210
04-Dec-25,59.63,59.63,57.90,58.80,226865
03-Dec-25,60.17,60.17,59.33,59.51,97885
02-Dec-25,62.00,62.00,59.41,60.17,163255
01-Dec-25,62.09,62.09,60.95,61.26,22848
28-Nov-25,60.16,61.47,60.16,61.47,173505
27-Nov-25,61.61,64.00,61.00,62.09,73930
26-Nov-25,61.10,61.47,60.84,60.84,1840338
25-Nov-25,61.27,61.61,60.60,61.43,66759
24-Nov-25,60.16,62.51,60.16,61.27,139441
21-Nov-25,60.30,62.99,60.18,62.23,419566
19-Nov-25,59.43,60.47,59.43,60.14,112371
18-Nov-25,60.41,60.41,59.83,60.05,40235
17-Nov-25,59.33,60.32,59.33,59.95,154933
14-Nov-25,60.27,60.27,58.97,59.16,233361
13-Nov-25,58.38,59.75,58.38,59.75,11218
12-Nov-25,59.68,59.94,59.50,59.58,12051
11-Nov-25,59.05,59.83,58.92,59.68,89118
10-Nov-25,60.91,60.91,59.35,59.84,12124
07-Nov-25,58.01,60.30,58.01,60.30,2754587
06-Nov-25,58.92,59.34,58.50,58.71,89853
05-Nov-25,59.10,59.10,58.15,58.92,12263
04-Nov-25,58.20,58.96,57.70,58.51,93319
03-Nov-25,59.87,59.87,57.18,57.65,70188
31-Oct-25,59.88,59.88,57.12,59.28,14175
30-Oct-25,58.67,59.03,58.67,59.00,8311
29-Oct-25,60.01,60.01,57.80,58.19,266759
28-Oct-25,59.76,59.78,59.00,59.78,49883
27-Oct-25,60.02,60.02,59.51,59.64,10985
24-Oct-25,60.30,60.48,60.00,60.24,3732
23-Oct-25,60.50,60.59,60.00,60.24,364511
22-Oct-25,60.75,61.98,60.70,61.74,45320
21-Oct-25,61.14,61.14,60.20,60.48,1149
20-Oct-25,61.20,61.20,60.53,60.53,12698
17-Oct-25,60.85,61.80,60.75,60.84,20376
16-Oct-25,60.31,61.62,60.31,61.12,4536
15-Oct-25,59.79,61.63,59.79,60.31,19783
14-Oct-25,59.95,61.38,59.95,61.02,12209
13-Oct-25,61.02,61.02,59.80,59.88,110235
10-Oct-25,59.95,61.69,59.95,61.42,19921
09-Oct-25,59.03,60.19,59.03,59.88,4921
08-Oct-25,60.12,60.12,59.52,59.63,34385
07-Oct-25,59.51,60.63,58.68,60.19,97144
06-Oct-25,59.24,59.64,58.83,58.92,29472
03-Oct-25,59.64,60.24,59.29,59.29,75283
02-Oct-25,60.77,60.77,59.70,59.87,27388
01-Oct-25,61.51,61.51,60.16,60.20,198739
30-Sep-25,60.55,61.14,60.52,60.90,31267
29-Sep-25,60.46,61.24,60.18,61.21,112497
26-Sep-25,61.50,61.50,60.44,60.46,15155
25-Sep-25,61.60,62.04,60.78,60.96,94624
24-Sep-25,60.52,61.87,60.52,61.87,743793
23-Sep-25,60.24,60.63,60.00,60.63,42413
22-Sep-25,62.65,62.65,60.22,60.22,143525
19-Sep-25,62.04,62.46,61.68,62.07,50512
18-Sep-25,62.12,62.28,61.47,62.06,413526
17-Sep-25,62.01,62.99,62.01,62.99,53630
16-Sep-25,62.50,62.76,61.72,62.48,67220
15-Sep-25,63.80,63.87,62.11,63.87,50666
12-Sep-25,64.35,64.68,63.88,63.96,23817
11-Sep-25,63.41,65.20,63.41,65.18,420366
10-Sep-25,64.98,67.51,63.66,67.51,23662
09-Sep-25,65.32,65.66,65.31,65.66,4251
08-Sep-25,66.29,66.29,65.10,65.10,7284
05-Sep-25,65.48,66.01,64.30,66.01,7834
04-Sep-25,65.59,65.59,64.75,64.83,89221
03-Sep-25,66.25,66.25,64.57,65.31,60019
02-Sep-25,65.85,65.94,65.59,65.59,5715
01-Sep-25,66.49,67.26,65.06,65.80,1051
29-Aug-25,65.64,65.83,65.52,65.83,89791
28-Aug-25,65.05,65.05,64.41,64.50,22034
27-Aug-25,65.03,65.03,65.03,65.03,195
26-Aug-25,65.76,65.76,65.05,65.05,3856
25-Aug-25,66.59,66.59,65.10,65.10,7796
22-Aug-25,65.58,67.14,65.58,66.64,7531
21-Aug-25,67.55,67.55,66.92,66.92,2954
20-Aug-25,67.06,68.50,67.06,67.27,21706
19-Aug-25,67.49,67.49,67.10,67.25,38404
18-Aug-25,65.60,66.99,65.38,66.99,1181
15-Aug-25,66.11,66.11,65.30,65.99,13921
14-Aug-25,67.50,67.50,65.45,65.45,40215
13-Aug-25,65.66,67.50,65.66,67.50,9269
12-Aug-25,66.68,67.51,65.01,67.51,15347
11-Aug-25,66.11,66.11,65.45,66.01,135560
08-Aug-25,65.94,65.94,65.45,65.45,1572
07-Aug-25,67.51,67.51,65.52,67.15,9999
06-Aug-25,66.00,67.51,64.85,67.51,11224
05-Aug-25,65.87,67.97,65.22,67.97,2879
04-Aug-25,66.21,66.21,64.86,65.46,19778
01-Aug-25,65.95,68.04,64.47,66.21,34511
31-Jul-25,69.41,69.85,67.00,69.85,58776
30-Jul-25,69.37,69.37,68.46,68.72,21888
29-Jul-25,71.39,71.39,68.81,69.37,17075
28-Jul-25,69.37,70.68,69.20,70.68,17293

*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