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
24/04/2024	0,09%	0,06	65,37	65,00	64,56	65,40	37K	15
23/04/2024	-0,14%	-0,09	65,31	65,40	65,31	65,90	656	6
22/04/2024	1,08%	0,70	65,40	64,83	64,83	65,76	12K	13
19/04/2024	-0,75%	-0,49	64,70	64,95	64,33	64,95	9K	10
18/04/2024	0,65%	0,42	65,19	65,22	64,80	65,22	1K	9
17/04/2024	-0,60%	-0,39	64,77	65,16	64,75	65,16	20K	9
16/04/2024	2,26%	1,44	65,16	64,47	64,38	65,16	6K	12
15/04/2024	1,05%	0,66	63,72	63,15	63,15	64,08	18K	16
12/04/2024	0,64%	0,40	63,06	63,00	63,00	63,42	3K	4
11/04/2024	-0,14%	-0,09	62,66	62,52	62,52	62,97	5K	6
10/04/2024	0,46%	0,29	62,75	62,82	62,75	63,06	8K	12
09/04/2024	-0,95%	-0,60	62,46	62,75	62,34	62,88	5K	8
08/04/2024	-0,76%	-0,48	63,06	63,67	62,88	63,67	12K	15
05/04/2024	0,65%	0,41	63,54	62,88	62,88	63,54	23K	11
04/04/2024	-0,36%	-0,23	63,13	63,06	63,06	63,66	4K	11
03/04/2024	-1,86%	-1,20	63,36	64,00	63,36	64,00	9K	9
02/04/2024	0,84%	0,54	64,56	64,16	64,02	64,56	6K	11
01/04/2024	-0,37%	-0,24	64,02	64,50	64,02	64,68	3M	300
28/03/2024	0,19%	0,12	64,26	64,14	64,14	64,56	86K	11
27/03/2024	1,25%	0,79	64,14	63,99	63,90	64,14	1K	6
26/03/2024	0,68%	0,43	63,35	62,94	62,94	63,60	12K	10
25/03/2024	-1,26%	-0,80	62,92	63,72	62,82	63,72	24K	22
22/03/2024	0,62%	0,39	63,72	63,60	63,30	63,72	2M	32
21/03/2024	0,91%	0,57	63,33	63,31	62,73	63,48	2M	61
20/03/2024	-0,96%	-0,61	62,76	63,50	62,76	63,50	1M	46
19/03/2024	0,43%	0,27	63,37	63,37	63,37	63,96	1M	40
18/03/2024	0,25%	0,16	63,10	62,94	62,94	63,96	3M	121
15/03/2024	0,10%	0,06	62,94	62,88	62,88	63,00	8K	3
14/03/2024	-0,35%	-0,22	62,88	63,10	62,76	63,54	26K	15
13/03/2024	-0,03%	-0,02	63,10	63,50	62,94	63,50	56K	16
12/03/2024	0,19%	0,12	63,12	63,00	62,61	63,36	37K	14
11/03/2024	0,29%	0,18	63,00	62,94	61,98	63,00	12K	11
08/03/2024	1,32%	0,82	62,82	62,35	62,34	63,00	19K	17
07/03/2024	0,81%	0,50	62,00	61,38	61,38	62,00	29K	13
06/03/2024	0,44%	0,27	61,50	61,50	61,14	61,62	28K	15
05/03/2024	-0,52%	-0,32	61,23	61,86	61,20	61,92	373K	182
04/03/2024	0,52%	0,32	61,55	61,23	60,74	61,80	45K	35
01/03/2024	-0,05%	-0,03	61,23	61,26	60,73	61,32	1M	153
29/02/2024	-0,15%	-0,09	61,26	61,49	61,23	61,80	1K	8
28/02/2024	0,54%	0,33	61,35	61,15	60,84	61,53	50K	23
27/02/2024	-0,70%	-0,43	61,02	59,99	58,97	61,20	185K	35
26/02/2024	-0,47%	-0,29	61,45	61,74	61,23	61,74	16K	17
23/02/2024	1,43%	0,87	61,74	60,96	60,96	62,00	5K	17
22/02/2024	1,53%	0,92	60,87	59,95	59,88	60,87	7K	24
21/02/2024	0,72%	0,43	59,95	59,52	59,48	60,06	10K	17
20/02/2024	-0,27%	-0,16	59,52	59,68	59,15	59,90	28K	15
19/02/2024	0,47%	0,28	59,68	59,40	59,15	59,72	44K	12
16/02/2024	-0,05%	-0,03	59,40	59,43	58,98	60,12	11K	19
15/02/2024	-0,02%	-0,01	59,43	59,33	59,15	60,04	9K	22
14/02/2024	1,12%	0,66	59,44	59,16	58,74	59,44	17K	22
09/02/2024	-1,97%	-1,18	58,78	60,80	58,78	60,80	81K	25
08/02/2024	0,64%	0,38	59,96	60,78	59,52	60,78	16K	16
07/02/2024	0,51%	0,30	59,58	58,09	58,09	59,88	12K	17
06/02/2024	-0,95%	-0,57	59,28	61,05	59,10	61,05	9K	23
05/02/2024	-0,45%	-0,27	59,85	61,26	59,85	61,26	7K	21
02/02/2024	-0,18%	-0,11	60,12	60,65	59,46	60,90	22K	19
01/02/2024	1,91%	1,13	60,23	60,29	59,19	60,29	94K	162
31/01/2024	-0,71%	-0,42	59,10	60,01	59,10	60,01	3K	15
30/01/2024	0,81%	0,48	59,52	57,85	57,85	59,94	14K	15
29/01/2024	1,34%	0,78	59,04	58,98	58,56	59,20	15K	25
26/01/2024	2,21%	1,26	58,26	57,54	57,54	58,44	18K	15
25/01/2024	-2,35%	-1,37	57,00	57,49	56,55	57,49	4K	8
24/01/2024	8,09%	4,37	58,37	56,23	56,23	58,37	19K	29
23/01/2024	-6,09%	-3,50	54,00	57,50	54,00	57,93	27K	14
22/01/2024	1,81%	1,02	57,50	56,86	56,31	57,50	30K	17
19/01/2024	0,86%	0,48	56,48	55,00	54,05	56,97	9K	12
18/01/2024	-1,91%	-1,09	56,00	55,00	51,51	56,77	464K	180
17/01/2024	1,44%	0,81	57,09	56,92	56,52	57,20	9K	10
16/01/2024	-0,78%	-0,44	56,28	56,31	56,25	56,82	32K	14
15/01/2024	0,57%	0,32	56,72	55,00	53,75	56,86	97K	11
12/01/2024	0,36%	0,20	56,40	57,50	55,38	57,50	7K	8
11/01/2024	-0,57%	-0,32	56,20	57,50	55,80	57,50	3K	8
10/01/2024	0,04%	0,02	56,52	57,50	56,16	57,50	9K	10
09/01/2024	1,00%	0,56	56,50	55,81	55,75	56,50	15K	10
08/01/2024	0,36%	0,20	55,94	54,62	53,75	56,04	3K	19
05/01/2024	-0,96%	-0,54	55,74	56,28	55,44	56,46	3K	9
04/01/2024	0,21%	0,12	56,28	57,29	55,98	57,29	11K	8
03/01/2024	-1,06%	-0,60	56,16	56,69	56,16	57,50	137K	68
02/01/2024	4,09%	2,23	56,76	55,34	55,34	56,76	94K	157
28/12/2023	0,06%	0,03	54,53	54,30	54,30	55,05	153K	11
27/12/2023	0,18%	0,10	54,50	54,77	54,50	54,77	2K	7
26/12/2023	0,06%	0,03	54,40	54,30	53,70	54,65	56K	6
22/12/2023	1,06%	0,57	54,37	53,85	53,85	54,45	2K	3
21/12/2023	-1,01%	-0,55	53,80	54,35	53,65	54,35	12K	12
20/12/2023	0,46%	0,25	54,35	54,70	54,15	54,70	7K	7
19/12/2023	-0,82%	-0,45	54,10	54,65	54,05	54,65	12K	15
18/12/2023	0,83%	0,45	54,55	54,80	54,35	55,25	15K	10
15/12/2023	0,74%	0,40	54,10	54,05	53,06	54,33	12K	18
14/12/2023	-3,30%	-1,83	53,70	56,03	53,70	56,03	25K	30
13/12/2023	-0,39%	-0,22	55,53	55,86	55,26	56,01	150K	14
12/12/2023	2,20%	1,20	55,75	54,64	54,53	55,75	24K	15
11/12/2023	0,46%	0,25	54,55	54,32	54,30	55,10	8K	24
08/12/2023	0,00%	0,00	54,30	54,30	54,00	54,30	13K	10
07/12/2023	0,18%	0,10	54,30	54,13	53,92	54,50	8K	8
06/12/2023	-0,91%	-0,50	54,20	55,00	53,96	55,00	9K	12
05/12/2023	-1,88%	-1,05	54,70	54,63	54,63	55,75	37K	124
04/12/2023	1,88%	1,03	55,75	55,00	54,55	55,86	21K	20
01/12/2023	-0,42%	-0,23	54,72	55,31	54,72	55,55	96K	91
30/11/2023	1,48%	0,80	54,95	54,77	54,70	55,04	8K	7
29/11/2023	0,09%	0,05	54,15	54,30	54,00	54,50	79K	13
28/11/2023	0,37%	0,20	54,10	53,66	53,66	54,20	235K	9
27/11/2023	0,19%	0,10	53,90	53,70	53,64	54,45	12K	10
24/11/2023	-0,77%	-0,42	53,80	54,23	53,75	54,25	3K	5
23/11/2023	0,00%	0,00	54,22	54,22	54,22	54,22	162	2
22/11/2023	1,04%	0,56	54,22	53,67	53,35	54,22	18K	15
21/11/2023	2,70%	1,41	53,66	52,41	52,30	53,66	153K	18
20/11/2023	-1,97%	-1,05	52,25	53,10	52,05	53,10	6K	11
17/11/2023	0,85%	0,45	53,30	53,13	52,95	53,35	5K	11
16/11/2023	-0,84%	-0,45	52,85	52,54	51,80	53,00	11K	14
14/11/2023	0,47%	0,25	53,30	52,80	52,75	53,30	20K	7
13/11/2023	0,28%	0,15	53,05	52,90	52,85	53,90	80K	15
10/11/2023	-0,23%	-0,12	52,90	53,13	52,55	53,20	6K	8
09/11/2023	0,99%	0,52	53,02	52,60	52,55	53,02	13K	9
08/11/2023	-0,34%	-0,18	52,50	52,60	52,35	52,70	20K	8
07/11/2023	0,15%	0,08	52,68	53,00	51,80	53,00	54K	11
06/11/2023	0,67%	0,35	52,60	52,30	52,30	52,93	31K	10
03/11/2023	-2,70%	-1,45	52,25	52,70	52,25	52,70	15K	13
01/11/2023	-0,46%	-0,25	53,70	53,68	53,29	53,95	298K	274
31/10/2023	1,56%	0,83	53,95	53,12	53,12	54,05	17K	18
30/10/2023	3,25%	1,67	53,12	51,10	51,10	53,50	180K	12
27/10/2023	-0,77%	-0,40	51,45	51,85	50,95	52,40	5K	9
26/10/2023	-0,77%	-0,40	51,85	52,40	51,85	52,54	6K	7
25/10/2023	0,38%	0,20	52,25	52,00	51,95	52,40	8K	7
24/10/2023	0,77%	0,40	52,05	52,00	51,81	52,05	290K	4
23/10/2023	-2,38%	-1,26	51,65	52,91	51,65	52,91	23K	7
20/10/2023	0,59%	0,31	52,91	52,70	52,50	53,08	10K	12
19/10/2023	-0,49%	-0,26	52,60	52,86	52,50	53,30	44K	12
18/10/2023	2,74%	1,41	52,86	51,76	51,76	52,97	33K	16
17/10/2023	-0,68%	-0,35	51,45	52,84	50,95	52,84	55K	174
16/10/2023	0,88%	0,45	51,80	51,17	51,17	52,10	23K	30
13/10/2023	3,01%	1,50	51,35	50,33	50,33	51,53	71K	28
11/10/2023	-0,99%	-0,50	49,85	50,35	49,65	50,35	41K	34
10/10/2023	-0,57%	-0,29	50,35	50,60	50,20	50,75	8K	19
09/10/2023	-	-	50,64	51,25	50,55	51,25	116K	21

Date,Open,High,Low,Close,Volume
24-Apr-24,65.00,65.40,64.56,65.37,37401
23-Apr-24,65.40,65.90,65.31,65.31,656
22-Apr-24,64.83,65.76,64.83,65.40,12479
19-Apr-24,64.95,64.95,64.33,64.70,9373
18-Apr-24,65.22,65.22,64.80,65.19,1367
17-Apr-24,65.16,65.16,64.75,64.77,20217
16-Apr-24,64.47,65.16,64.38,65.16,6149
15-Apr-24,63.15,64.08,63.15,63.72,18386
12-Apr-24,63.00,63.42,63.00,63.06,2520
11-Apr-24,62.52,62.97,62.52,62.66,5393
10-Apr-24,62.82,63.06,62.75,62.75,8421
09-Apr-24,62.75,62.88,62.34,62.46,4750
08-Apr-24,63.67,63.67,62.88,63.06,12076
05-Apr-24,62.88,63.54,62.88,63.54,23010
04-Apr-24,63.06,63.66,63.06,63.13,3539
03-Apr-24,64.00,64.00,63.36,63.36,9257
02-Apr-24,64.16,64.56,64.02,64.56,5667
01-Apr-24,64.50,64.68,64.02,64.02,3170942
28-Mar-24,64.14,64.56,64.14,64.26,86386
27-Mar-24,63.99,64.14,63.90,64.14,1087
26-Mar-24,62.94,63.60,62.94,63.35,12480
25-Mar-24,63.72,63.72,62.82,62.92,23807
22-Mar-24,63.60,63.72,63.30,63.72,1557977
21-Mar-24,63.31,63.48,62.73,63.33,1909334
20-Mar-24,63.50,63.50,62.76,62.76,1292571
19-Mar-24,63.37,63.96,63.37,63.37,1275895
18-Mar-24,62.94,63.96,62.94,63.10,3385328
15-Mar-24,62.88,63.00,62.88,62.94,8372
14-Mar-24,63.10,63.54,62.76,62.88,25919
13-Mar-24,63.50,63.50,62.94,63.10,56244
12-Mar-24,63.00,63.36,62.61,63.12,37382
11-Mar-24,62.94,63.00,61.98,63.00,12226
08-Mar-24,62.35,63.00,62.34,62.82,19102
07-Mar-24,61.38,62.00,61.38,62.00,29461
06-Mar-24,61.50,61.62,61.14,61.50,28146
05-Mar-24,61.86,61.92,61.20,61.23,373297
04-Mar-24,61.23,61.80,60.74,61.55,44733
01-Mar-24,61.26,61.32,60.73,61.23,1402754
29-Feb-24,61.49,61.80,61.23,61.26,1472
28-Feb-24,61.15,61.53,60.84,61.35,49589
27-Feb-24,59.99,61.20,58.97,61.02,185378
26-Feb-24,61.74,61.74,61.23,61.45,15762
23-Feb-24,60.96,62.00,60.96,61.74,5095
22-Feb-24,59.95,60.87,59.88,60.87,6820
21-Feb-24,59.52,60.06,59.48,59.95,9805
20-Feb-24,59.68,59.90,59.15,59.52,28493
19-Feb-24,59.40,59.72,59.15,59.68,43858
16-Feb-24,59.43,60.12,58.98,59.40,11052
15-Feb-24,59.33,60.04,59.15,59.43,9496
14-Feb-24,59.16,59.44,58.74,59.44,16937
09-Feb-24,60.80,60.80,58.78,58.78,81144
08-Feb-24,60.78,60.78,59.52,59.96,16193
07-Feb-24,58.09,59.88,58.09,59.58,12329
06-Feb-24,61.05,61.05,59.10,59.28,9467
05-Feb-24,61.26,61.26,59.85,59.85,7210
02-Feb-24,60.65,60.90,59.46,60.12,22099
01-Feb-24,60.29,60.29,59.19,60.23,94125
31-Jan-24,60.01,60.01,59.10,59.10,3331
30-Jan-24,57.85,59.94,57.85,59.52,13577
29-Jan-24,58.98,59.20,58.56,59.04,14857
26-Jan-24,57.54,58.44,57.54,58.26,18452
25-Jan-24,57.49,57.49,56.55,57.00,3970
24-Jan-24,56.23,58.37,56.23,58.37,18650
23-Jan-24,57.50,57.93,54.00,54.00,27253
22-Jan-24,56.86,57.50,56.31,57.50,30061
19-Jan-24,55.00,56.97,54.05,56.48,9309
18-Jan-24,55.00,56.77,51.51,56.00,464265
17-Jan-24,56.92,57.20,56.52,57.09,9155
16-Jan-24,56.31,56.82,56.25,56.28,31846
15-Jan-24,55.00,56.86,53.75,56.72,96762
12-Jan-24,57.50,57.50,55.38,56.40,7069
11-Jan-24,57.50,57.50,55.80,56.20,2530
10-Jan-24,57.50,57.50,56.16,56.52,9177
09-Jan-24,55.81,56.50,55.75,56.50,14827
08-Jan-24,54.62,56.04,53.75,55.94,3266
05-Jan-24,56.28,56.46,55.44,55.74,2861
04-Jan-24,57.29,57.29,55.98,56.28,11126
03-Jan-24,56.69,57.50,56.16,56.16,137159
02-Jan-24,55.34,56.76,55.34,56.76,94324
28-Dec-23,54.30,55.05,54.30,54.53,152635
27-Dec-23,54.77,54.77,54.50,54.50,2350
26-Dec-23,54.30,54.65,53.70,54.40,56380
22-Dec-23,53.85,54.45,53.85,54.37,1780
21-Dec-23,54.35,54.35,53.65,53.80,12204
20-Dec-23,54.70,54.70,54.15,54.35,7005
19-Dec-23,54.65,54.65,54.05,54.10,11972
18-Dec-23,54.80,55.25,54.35,54.55,14669
15-Dec-23,54.05,54.33,53.06,54.10,12460
14-Dec-23,56.03,56.03,53.70,53.70,24582
13-Dec-23,55.86,56.01,55.26,55.53,149948
12-Dec-23,54.64,55.75,54.53,55.75,24039
11-Dec-23,54.32,55.10,54.30,54.55,7631
08-Dec-23,54.30,54.30,54.00,54.30,12820
07-Dec-23,54.13,54.50,53.92,54.30,7757
06-Dec-23,55.00,55.00,53.96,54.20,9263
05-Dec-23,54.63,55.75,54.63,54.70,36668
04-Dec-23,55.00,55.86,54.55,55.75,20602
01-Dec-23,55.31,55.55,54.72,54.72,96384
30-Nov-23,54.77,55.04,54.70,54.95,7583
29-Nov-23,54.30,54.50,54.00,54.15,79210
28-Nov-23,53.66,54.20,53.66,54.10,234660
27-Nov-23,53.70,54.45,53.64,53.90,11807
24-Nov-23,54.23,54.25,53.75,53.80,3014
23-Nov-23,54.22,54.22,54.22,54.22,162
22-Nov-23,53.67,54.22,53.35,54.22,17871
21-Nov-23,52.41,53.66,52.30,53.66,152923
20-Nov-23,53.10,53.10,52.05,52.25,5751
17-Nov-23,53.13,53.35,52.95,53.30,5259
16-Nov-23,52.54,53.00,51.80,52.85,11334
14-Nov-23,52.80,53.30,52.75,53.30,20339
13-Nov-23,52.90,53.90,52.85,53.05,80393
10-Nov-23,53.13,53.20,52.55,52.90,5587
09-Nov-23,52.60,53.02,52.55,53.02,13022
08-Nov-23,52.60,52.70,52.35,52.50,20422
07-Nov-23,53.00,53.00,51.80,52.68,53901
06-Nov-23,52.30,52.93,52.30,52.60,31186
03-Nov-23,52.70,52.70,52.25,52.25,15211
01-Nov-23,53.68,53.95,53.29,53.70,298055
31-Oct-23,53.12,54.05,53.12,53.95,17470
30-Oct-23,51.10,53.50,51.10,53.12,180479
27-Oct-23,51.85,52.40,50.95,51.45,5018
26-Oct-23,52.40,52.54,51.85,51.85,5623
25-Oct-23,52.00,52.40,51.95,52.25,8184
24-Oct-23,52.00,52.05,51.81,52.05,289579
23-Oct-23,52.91,52.91,51.65,51.65,22827
20-Oct-23,52.70,53.08,52.50,52.91,9594
19-Oct-23,52.86,53.30,52.50,52.60,43716
18-Oct-23,51.76,52.97,51.76,52.86,32998
17-Oct-23,52.84,52.84,50.95,51.45,54818
16-Oct-23,51.17,52.10,51.17,51.80,22690
13-Oct-23,50.33,51.53,50.33,51.35,70846
11-Oct-23,50.35,50.35,49.65,49.85,41391
10-Oct-23,50.60,50.75,50.20,50.35,7862
09-Oct-23,51.25,51.25,50.55,50.64,115610

*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