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
22/06/2021-0,07%-0,0458,1058,1058,1058,1012K2
21/06/2021-1,79%-1,0658,1459,0458,1459,042K7
18/06/20210,27%0,1659,2058,4058,4059,208K8
17/06/2021-0,91%-0,5459,0459,0059,0059,164724
16/06/2021-0,40%-0,2459,5859,5859,2859,589K6
15/06/2021-1,48%-0,9059,8260,7059,8260,708454
14/06/2021-0,46%-0,2860,7260,6060,0060,723K9
11/06/20210,66%0,4061,0060,6060,6061,0014K8
10/06/20210,30%0,1860,6060,0060,0060,605K4
09/06/20210,60%0,3660,4260,0660,0660,481K6
08/06/2021-0,69%-0,4260,0660,4859,7661,029K13
07/06/2021-0,49%-0,3060,4860,7860,0060,784K8
04/06/20211,10%0,6660,7861,0060,7861,135K8
02/06/2021-0,71%-0,4360,1262,3960,0062,3911K8
01/06/2021-2,95%-1,8460,5561,7260,5561,889K20
31/05/2021-0,02%-0,0162,3963,1562,1763,151K7
28/05/2021-1,50%-0,9562,4062,1062,1063,0615K5
27/05/2021-1,78%-1,1563,3564,5063,3564,503K8
26/05/20210,00%0,0064,5064,5064,5064,502583
25/05/2021-0,54%-0,3564,5064,2663,3064,5011K14
24/05/20210,39%0,2564,8563,8463,8464,867693
21/05/20211,11%0,7164,6063,7463,6464,683K5
20/05/20210,20%0,1363,8963,4563,0663,9721K18
19/05/20211,30%0,8263,7662,1062,1063,7626K27
18/05/2021-0,41%-0,2662,9462,9462,9462,949K2
17/05/20210,00%0,0063,2063,2463,2063,243K6
14/05/2021-0,24%-0,1563,2063,3562,4563,7511K18
13/05/20212,47%1,5363,3563,0861,6463,954K9
12/05/2021-0,02%-0,0161,8261,8361,8262,732K8
11/05/2021-1,32%-0,8361,8361,9161,7261,915K8
10/05/20211,61%0,9962,6661,0061,0062,662K4
07/05/2021-0,71%-0,4461,6761,9061,6261,902K9
06/05/2021-1,00%-0,6362,1162,9062,1162,904984
05/05/2021-0,25%-0,1662,7463,4562,0063,454K7
04/05/2021-0,14%-0,0962,9062,9962,9063,812K10
03/05/20210,80%0,5062,9963,0062,0063,008K6
30/04/20211,59%0,9862,4962,2560,8662,6420K7
29/04/20211,47%0,8961,5161,5861,5161,5857K3
28/04/2021-1,32%-0,8160,6261,4060,6261,408K9
27/04/2021-0,21%-0,1361,4361,5661,0061,803K6
26/04/2021-1,49%-0,9361,5662,5161,5662,519K10
23/04/2021-1,82%-1,1662,4963,3562,4963,353K10
22/04/2021-1,77%-1,1563,6564,1963,3064,2310K11
20/04/20212,13%1,3564,8063,9463,5064,806396
19/04/2021-1,72%-1,1163,4564,9363,4564,9310K14
16/04/2021-0,29%-0,1964,5664,5664,5664,561K2
15/04/20210,47%0,3064,7564,0064,0065,0513K9
14/04/2021-0,23%-0,1564,4565,3864,3565,386K7
13/04/2021-1,00%-0,6564,6068,0064,6068,0019K11
12/04/20210,46%0,3065,2564,8864,5065,258K9
09/04/20212,28%1,4564,9564,6564,3064,952K6
08/04/2021-1,24%-0,8063,5063,7063,0063,704K6
07/04/20210,61%0,3964,3063,5063,5064,3013K11
06/04/2021-0,84%-0,5463,9164,4063,9164,4012K4
05/04/20210,08%0,0564,4564,4064,3564,903K6
01/04/20211,82%1,1564,4063,6063,6064,528K6
31/03/2021-2,84%-1,8563,2565,5063,2565,5020K17
30/03/2021-0,84%-0,5565,1065,1065,1065,6527K4
29/03/20211,08%0,7065,6565,8065,6565,8014K5
26/03/20212,61%1,6564,9563,3062,9564,954K6
25/03/20213,01%1,8563,3062,7062,6563,305K9
24/03/20210,57%0,3561,4561,4060,8061,452K5
23/03/20212,93%1,7461,1060,0760,0761,103K7
22/03/20210,19%0,1159,3659,8059,3559,956K10
19/03/2021-1,58%-0,9559,2560,2058,6060,204K10
18/03/2021-0,66%-0,4060,2059,8059,0060,2015K9
17/03/20210,00%0,0060,6061,3360,6061,802K9
16/03/20210,00%0,0060,6060,2060,2061,154223
15/03/20211,00%0,6060,6061,0060,6061,0015K10
12/03/20210,42%0,2560,0060,8559,9060,901K6
11/03/2021-3,08%-1,9059,7561,0059,7561,278K17
10/03/2021-1,20%-0,7561,6562,4061,0062,4013K11
09/03/2021-2,27%-1,4562,4064,0762,4064,6511K13
08/03/20213,23%2,0063,8562,0561,8564,05120K23
05/03/20212,08%1,2661,8560,5960,5862,1013K20
04/03/20211,32%0,7960,5959,8059,8060,7415K13
03/03/2021-2,61%-1,6059,8061,4059,8061,6037K22
02/03/20210,66%0,4061,4061,4661,2562,0557K337
01/03/20211,41%0,8561,0060,8060,1561,2019K19
26/02/2021-0,50%-0,3060,1560,8060,1560,805K12
25/02/20211,68%1,0060,4560,4560,1560,653K8
24/02/2021-0,67%-0,4059,4559,8559,4560,577K14
23/02/2021-0,91%-0,5559,8559,6859,6860,951K4
22/02/20211,19%0,7160,4060,4060,2060,8511K13
19/02/2021-2,55%-1,5659,6961,0559,6961,053K16
18/02/20210,82%0,5061,2560,7560,7561,2536K7
17/02/20210,91%0,5560,7560,8560,7060,8537K8
12/02/2021-1,23%-0,7560,2060,1359,8560,8517K11
11/02/20210,00%0,0060,9560,9560,9560,951K2
10/02/20210,25%0,1560,9561,3560,5061,3533K13
09/02/2021-85,93%-371,2060,8060,7960,2560,8516K12
04/02/20211,60%6,80432,00420,20420,20432,004K3
03/02/20210,28%1,20425,20426,00421,00426,007K4
02/02/2021-1,14%-4,88424,00424,20424,00424,2036K7
01/02/20210,21%0,88428,88425,60425,60434,103K4
29/01/2021-0,65%-2,80428,00436,00428,00436,3079K7
28/01/20212,09%8,80430,80420,60420,60430,8045K3
27/01/20210,72%3,00422,00424,40422,00425,403K4
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
23/11/2020--460,60460,37460,37460,607K3


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito