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
21/01/2025	0,01%	0,01	76,13	75,90	75,57	78,00	29K	25
20/01/2025	-0,98%	-0,75	76,12	76,31	76,12	81,40	1M	61
17/01/2025	1,00%	0,76	76,87	79,52	76,87	81,45	851K	81
16/01/2025	0,54%	0,41	76,11	74,89	74,89	76,40	3K	9
15/01/2025	0,13%	0,10	75,70	76,49	75,69	76,49	55K	7
14/01/2025	-0,32%	-0,24	75,60	75,50	75,40	76,00	6K	10
13/01/2025	0,41%	0,31	75,84	75,70	75,00	76,40	29K	28

10/01/2025	-0,74%	-0,56	75,53	76,09	74,98	76,56	31K	31
09/01/2025	-2,56%	-2,00	76,09	76,52	75,77	80,00	607K	70
08/01/2025	2,90%	2,20	78,09	75,95	75,89	78,09	14K	22
07/01/2025	-0,78%	-0,60	75,89	77,26	75,89	77,26	13K	49
06/01/2025	-4,78%	-3,84	76,49	80,30	76,49	80,30	67K	46
03/01/2025	0,82%	0,65	80,33	79,35	79,35	80,33	90K	31
02/01/2025	-0,70%	-0,56	79,68	80,50	79,40	81,65	26K	20
30/12/2024	-1,06%	-0,86	80,24	79,47	79,47	81,51	13K	15
27/12/2024	-0,54%	-0,44	81,10	82,14	81,10	82,26	21K	17
26/12/2024	-0,04%	-0,03	81,54	81,75	81,00	81,90	6K	15
23/12/2024	1,39%	1,12	81,57	80,45	80,24	81,57	30K	70
20/12/2024	-1,67%	-1,37	80,45	82,64	79,60	82,64	19K	12
19/12/2024	-3,03%	-2,56	81,82	85,23	79,49	85,23	60K	52
18/12/2024	4,07%	3,30	84,38	81,92	81,76	84,38	176K	35
17/12/2024	-0,54%	-0,44	81,08	81,59	80,56	82,84	101K	15
16/12/2024	0,89%	0,72	81,52	80,80	80,16	81,68	39K	64
13/12/2024	0,60%	0,48	80,80	78,71	78,32	81,21	7K	14
12/12/2024	1,26%	1,00	80,32	78,56	78,30	80,72	12K	17
11/12/2024	-1,84%	-1,49	79,32	80,81	79,12	81,21	119K	32
10/12/2024	-0,11%	-0,09	80,81	80,64	79,92	81,20	13K	23
09/12/2024	-1,90%	-1,57	80,90	82,06	80,80	82,06	171K	34
06/12/2024	0,87%	0,71	82,47	82,00	81,04	82,80	35K	13
05/12/2024	0,32%	0,26	81,76	80,73	80,73	81,76	3K	9
04/12/2024	-1,04%	-0,86	81,50	83,19	81,20	83,19	95K	15
03/12/2024	-2,39%	-2,02	82,36	84,38	81,36	84,80	167K	55
02/12/2024	3,17%	2,59	84,38	82,81	82,81	84,70	479K	38
29/11/2024	-1,46%	-1,21	81,79	83,20	81,79	84,86	129K	29
28/11/2024	1,78%	1,45	83,00	81,55	81,55	83,00	77K	25
27/11/2024	1,43%	1,15	81,55	80,50	79,60	82,68	335K	30
26/11/2024	1,52%	1,20	80,40	77,61	77,61	80,40	205K	32
25/11/2024	0,10%	0,08	79,20	78,43	78,32	79,36	1M	2.259
22/11/2024	0,66%	0,52	79,12	78,05	78,05	79,28	244K	32
21/11/2024	2,24%	1,72	78,60	77,65	77,44	78,88	190K	33
19/11/2024	-1,28%	-1,00	76,88	78,08	76,56	78,80	58K	33
18/11/2024	2,07%	1,58	77,88	77,10	76,16	78,00	330K	62
14/11/2024	1,09%	0,82	76,30	76,24	75,20	76,30	985	8
13/11/2024	-0,03%	-0,02	75,48	75,00	74,90	76,00	14K	48
12/11/2024	-0,51%	-0,39	75,50	76,04	75,20	76,53	12K	23
11/11/2024	-0,35%	-0,27	75,89	76,93	75,75	77,06	112K	38
08/11/2024	3,03%	2,24	76,16	74,41	74,41	76,90	28K	38
07/11/2024	-0,51%	-0,38	73,92	75,05	72,66	75,05	138K	32
06/11/2024	-4,25%	-3,30	74,30	78,32	73,24	78,72	113K	98
05/11/2024	0,04%	0,03	77,60	77,55	77,10	77,76	25K	19
04/11/2024	-1,11%	-0,87	77,57	77,76	76,56	77,76	25K	20
01/11/2024	0,73%	0,57	78,44	77,84	77,84	78,64	196K	13
31/10/2024	-0,47%	-0,37	77,87	76,67	76,67	78,56	137K	8
30/10/2024	0,10%	0,08	78,24	77,11	77,11	78,48	9K	14
29/10/2024	-0,20%	-0,16	78,16	78,24	77,04	78,56	107K	48
28/10/2024	0,86%	0,67	78,32	77,48	76,95	78,64	23K	30
25/10/2024	-4,02%	-3,25	77,65	80,40	77,65	80,40	210K	69
24/10/2024	-2,20%	-1,82	80,90	82,70	80,56	82,70	152K	31
23/10/2024	1,67%	1,36	82,72	81,20	80,48	82,72	58K	47
22/10/2024	0,39%	0,32	81,36	80,98	80,40	81,52	10K	8
21/10/2024	-0,69%	-0,56	81,04	81,61	80,80	82,16	66K	16
18/10/2024	-0,05%	-0,04	81,60	81,36	80,83	81,64	7K	28
17/10/2024	0,07%	0,06	81,64	81,20	80,96	81,84	1K	7
16/10/2024	-0,22%	-0,18	81,58	82,84	81,44	82,91	196K	17
15/10/2024	1,95%	1,56	81,76	81,36	81,36	82,71	88K	23
14/10/2024	-0,29%	-0,23	80,20	79,00	79,00	80,43	57K	17
11/10/2024	1,45%	1,15	80,43	79,68	79,68	80,59	50K	9
10/10/2024	-1,82%	-1,47	79,28	81,21	79,24	81,21	9K	19
09/10/2024	2,63%	2,07	80,75	78,69	78,69	80,96	29K	16
08/10/2024	1,60%	1,24	78,68	76,88	76,88	78,80	15K	19
07/10/2024	0,31%	0,24	77,44	77,28	76,88	77,52	14K	20
04/10/2024	-1,53%	-1,20	77,20	78,56	76,96	78,56	31K	21
03/10/2024	-1,21%	-0,96	78,40	79,92	78,12	79,92	5K	16
02/10/2024	-0,40%	-0,32	79,36	79,12	79,05	79,36	9K	8
01/10/2024	-1,09%	-0,88	79,68	81,37	79,44	81,37	82K	56
30/09/2024	0,10%	0,08	80,56	80,48	80,24	81,04	43K	489
27/09/2024	0,19%	0,15	80,48	80,64	80,48	80,64	25K	3
26/09/2024	-1,27%	-1,03	80,33	80,00	79,76	80,33	33K	8
25/09/2024	0,20%	0,16	81,36	81,20	81,20	81,76	41K	4
24/09/2024	-0,39%	-0,32	81,20	81,04	80,40	81,46	7K	11
23/09/2024	0,95%	0,77	81,52	80,75	80,75	82,30	10K	15
20/09/2024	2,01%	1,59	80,75	79,96	79,92	81,04	10K	19
19/09/2024	-1,25%	-1,00	79,16	80,16	79,16	80,16	3K	18
18/09/2024	-2,15%	-1,76	80,16	82,74	79,44	82,74	71K	28
17/09/2024	-1,16%	-0,96	81,92	82,96	81,60	82,96	45K	32
16/09/2024	-1,12%	-0,94	82,88	84,66	82,75	84,66	34K	18
13/09/2024	-1,45%	-1,23	83,82	85,59	83,52	85,59	16K	26
12/09/2024	-0,32%	-0,27	85,05	84,96	84,96	85,68	2K	7
11/09/2024	-1,00%	-0,86	85,32	87,05	84,85	87,05	4K	15
10/09/2024	0,91%	0,78	86,18	86,42	85,30	86,67	8K	10
09/09/2024	-1,16%	-1,00	85,40	86,40	85,40	86,40	9K	19
06/09/2024	0,09%	0,08	86,40	87,19	85,95	87,19	5K	9
05/09/2024	-1,63%	-1,43	86,32	87,57	86,13	87,57	18K	15
04/09/2024	1,35%	1,17	87,75	86,31	86,31	87,84	23K	34
03/09/2024	0,46%	0,40	86,58	87,05	84,94	87,12	203K	78
02/09/2024	1,42%	1,21	86,18	84,97	84,97	87,84	3K	11
30/08/2024	-0,27%	-0,23	84,97	83,49	83,49	86,39	267K	21
29/08/2024	1,74%	1,46	85,20	84,45	84,45	85,92	5K	11
28/08/2024	0,65%	0,54	83,74	83,79	83,36	84,32	35K	20
27/08/2024	1,30%	1,07	83,20	82,96	82,40	83,20	5K	10
26/08/2024	1,15%	0,93	82,13	81,90	81,84	82,48	81K	19
23/08/2024	-2,52%	-2,10	81,20	83,78	80,96	83,78	7K	26
22/08/2024	2,97%	2,40	83,30	81,92	81,84	83,30	38K	19
21/08/2024	0,52%	0,42	80,90	81,29	80,90	81,29	8K	12
20/08/2024	2,24%	1,76	80,48	79,36	79,36	80,72	13K	24
19/08/2024	-1,30%	-1,04	78,72	80,56	78,32	80,56	10K	13
16/08/2024	0,30%	0,24	79,76	80,32	79,27	80,32	33K	8
15/08/2024	-0,20%	-0,16	79,52	79,36	79,04	79,84	28K	21
14/08/2024	1,18%	0,93	79,68	78,88	78,88	80,16	6K	11
13/08/2024	-0,99%	-0,79	78,75	79,54	78,00	79,55	17K	24
12/08/2024	-1,05%	-0,84	79,54	80,23	79,28	80,36	69K	24
09/08/2024	-1,59%	-1,30	80,38	81,80	80,00	81,80	12K	25
08/08/2024	-0,89%	-0,73	81,68	82,50	81,68	82,80	14K	11
07/08/2024	-0,41%	-0,34	82,41	83,58	82,08	83,58	22K	17
06/08/2024	0,52%	0,43	82,75	82,56	82,32	83,44	147K	24
05/08/2024	-1,15%	-0,96	82,32	84,00	81,82	84,08	29K	25
02/08/2024	0,97%	0,80	83,28	83,31	82,56	84,56	91K	33
01/08/2024	2,69%	2,16	82,48	81,13	80,24	82,72	101K	58
31/07/2024	-0,20%	-0,16	80,32	81,29	79,44	81,29	21K	43
30/07/2024	-0,79%	-0,64	80,48	82,26	79,95	82,26	2K	11
29/07/2024	0,90%	0,72	81,12	81,21	80,27	81,60	11K	34
26/07/2024	2,76%	2,16	80,40	79,03	79,03	81,28	36K	12
25/07/2024	0,59%	0,46	78,24	78,48	77,76	79,44	95K	15
24/07/2024	0,34%	0,26	77,78	77,01	77,01	78,48	58K	6
23/07/2024	-0,21%	-0,16	77,52	77,76	77,44	77,76	2K	16
22/07/2024	-0,72%	-0,56	77,68	78,40	77,36	78,40	5K	11
19/07/2024	-0,77%	-0,61	78,24	78,00	77,20	78,48	133K	22
18/07/2024	1,87%	1,45	78,85	78,63	78,40	79,00	2K	10
17/07/2024	3,04%	2,28	77,40	78,12	76,11	78,12	66K	17
16/07/2024	-0,96%	-0,73	75,12	75,85	75,04	75,85	14K	16
15/07/2024	-0,65%	-0,50	75,85	76,40	75,85	76,88	91K	25
12/07/2024	0,78%	0,59	76,35	76,24	76,24	76,72	56K	10
11/07/2024	0,64%	0,48	75,76	76,00	75,44	76,00	10K	7
10/07/2024	-	-	75,28	74,98	74,64	75,44	13K	23

Date,Open,High,Low,Close,Volume
21-Jan-25,75.90,78.00,75.57,76.13,29000
20-Jan-25,76.31,81.40,76.12,76.12,1027088
17-Jan-25,79.52,81.45,76.87,76.87,851388
16-Jan-25,74.89,76.40,74.89,76.11,2892
15-Jan-25,76.49,76.49,75.69,75.70,54795
14-Jan-25,75.50,76.00,75.40,75.60,6064
13-Jan-25,75.70,76.40,75.00,75.84,28976
10-Jan-25,76.09,76.56,74.98,75.53,30929
09-Jan-25,76.52,80.00,75.77,76.09,606757
08-Jan-25,75.95,78.09,75.89,78.09,14064
07-Jan-25,77.26,77.26,75.89,75.89,12958
06-Jan-25,80.30,80.30,76.49,76.49,67115
03-Jan-25,79.35,80.33,79.35,80.33,90336
02-Jan-25,80.50,81.65,79.40,79.68,26175
30-Dec-24,79.47,81.51,79.47,80.24,12686
27-Dec-24,82.14,82.26,81.10,81.10,20751
26-Dec-24,81.75,81.90,81.00,81.54,6102
23-Dec-24,80.45,81.57,80.24,81.57,29671
20-Dec-24,82.64,82.64,79.60,80.45,18778
19-Dec-24,85.23,85.23,79.49,81.82,59716
18-Dec-24,81.92,84.38,81.76,84.38,176105
17-Dec-24,81.59,82.84,80.56,81.08,100660
16-Dec-24,80.80,81.68,80.16,81.52,39365
13-Dec-24,78.71,81.21,78.32,80.80,7254
12-Dec-24,78.56,80.72,78.30,80.32,11691
11-Dec-24,80.81,81.21,79.12,79.32,118932
10-Dec-24,80.64,81.20,79.92,80.81,13363
09-Dec-24,82.06,82.06,80.80,80.90,171112
06-Dec-24,82.00,82.80,81.04,82.47,34622
05-Dec-24,80.73,81.76,80.73,81.76,2759
04-Dec-24,83.19,83.19,81.20,81.50,95174
03-Dec-24,84.38,84.80,81.36,82.36,166644
02-Dec-24,82.81,84.70,82.81,84.38,479075
29-Nov-24,83.20,84.86,81.79,81.79,129089
28-Nov-24,81.55,83.00,81.55,83.00,76928
27-Nov-24,80.50,82.68,79.60,81.55,335050
26-Nov-24,77.61,80.40,77.61,80.40,204917
25-Nov-24,78.43,79.36,78.32,79.20,1252021
22-Nov-24,78.05,79.28,78.05,79.12,244328
21-Nov-24,77.65,78.88,77.44,78.60,189661
19-Nov-24,78.08,78.80,76.56,76.88,58179
18-Nov-24,77.10,78.00,76.16,77.88,330406
14-Nov-24,76.24,76.30,75.20,76.30,985
13-Nov-24,75.00,76.00,74.90,75.48,14134
12-Nov-24,76.04,76.53,75.20,75.50,12144
11-Nov-24,76.93,77.06,75.75,75.89,112149
08-Nov-24,74.41,76.90,74.41,76.16,27854
07-Nov-24,75.05,75.05,72.66,73.92,137713
06-Nov-24,78.32,78.72,73.24,74.30,113273
05-Nov-24,77.55,77.76,77.10,77.60,25154
04-Nov-24,77.76,77.76,76.56,77.57,25283
01-Nov-24,77.84,78.64,77.84,78.44,195773
31-Oct-24,76.67,78.56,76.67,77.87,136618
30-Oct-24,77.11,78.48,77.11,78.24,8950
29-Oct-24,78.24,78.56,77.04,78.16,107438
28-Oct-24,77.48,78.64,76.95,78.32,22650
25-Oct-24,80.40,80.40,77.65,77.65,209710
24-Oct-24,82.70,82.70,80.56,80.90,151611
23-Oct-24,81.20,82.72,80.48,82.72,58077
22-Oct-24,80.98,81.52,80.40,81.36,9872
21-Oct-24,81.61,82.16,80.80,81.04,66359
18-Oct-24,81.36,81.64,80.83,81.60,6506
17-Oct-24,81.20,81.84,80.96,81.64,1300
16-Oct-24,82.84,82.91,81.44,81.58,195687
15-Oct-24,81.36,82.71,81.36,81.76,87584
14-Oct-24,79.00,80.43,79.00,80.20,57165
11-Oct-24,79.68,80.59,79.68,80.43,49737
10-Oct-24,81.21,81.21,79.24,79.28,9346
09-Oct-24,78.69,80.96,78.69,80.75,29201
08-Oct-24,76.88,78.80,76.88,78.68,14548
07-Oct-24,77.28,77.52,76.88,77.44,13807
04-Oct-24,78.56,78.56,76.96,77.20,30805
03-Oct-24,79.92,79.92,78.12,78.40,5493
02-Oct-24,79.12,79.36,79.05,79.36,8548
01-Oct-24,81.37,81.37,79.44,79.68,82398
30-Sep-24,80.48,81.04,80.24,80.56,43146
27-Sep-24,80.64,80.64,80.48,80.48,25190
26-Sep-24,80.00,80.33,79.76,80.33,32825
25-Sep-24,81.20,81.76,81.20,81.36,40842
24-Sep-24,81.04,81.46,80.40,81.20,7456
23-Sep-24,80.75,82.30,80.75,81.52,9961
20-Sep-24,79.96,81.04,79.92,80.75,10436
19-Sep-24,80.16,80.16,79.16,79.16,2780
18-Sep-24,82.74,82.74,79.44,80.16,70833
17-Sep-24,82.96,82.96,81.60,81.92,45370
16-Sep-24,84.66,84.66,82.75,82.88,34041
13-Sep-24,85.59,85.59,83.52,83.82,15801
12-Sep-24,84.96,85.68,84.96,85.05,2139
11-Sep-24,87.05,87.05,84.85,85.32,4272
10-Sep-24,86.42,86.67,85.30,86.18,7600
09-Sep-24,86.40,86.40,85.40,85.40,8579
06-Sep-24,87.19,87.19,85.95,86.40,5255
05-Sep-24,87.57,87.57,86.13,86.32,18171
04-Sep-24,86.31,87.84,86.31,87.75,23288
03-Sep-24,87.05,87.12,84.94,86.58,203274
02-Sep-24,84.97,87.84,84.97,86.18,2735
30-Aug-24,83.49,86.39,83.49,84.97,266682
29-Aug-24,84.45,85.92,84.45,85.20,5433
28-Aug-24,83.79,84.32,83.36,83.74,35232
27-Aug-24,82.96,83.20,82.40,83.20,5033
26-Aug-24,81.90,82.48,81.84,82.13,80893
23-Aug-24,83.78,83.78,80.96,81.20,7281
22-Aug-24,81.92,83.30,81.84,83.30,38420
21-Aug-24,81.29,81.29,80.90,80.90,7871
20-Aug-24,79.36,80.72,79.36,80.48,12785
19-Aug-24,80.56,80.56,78.32,78.72,10340
16-Aug-24,80.32,80.32,79.27,79.76,32818
15-Aug-24,79.36,79.84,79.04,79.52,28397
14-Aug-24,78.88,80.16,78.88,79.68,5841
13-Aug-24,79.54,79.55,78.00,78.75,17303
12-Aug-24,80.23,80.36,79.28,79.54,69168
09-Aug-24,81.80,81.80,80.00,80.38,11824
08-Aug-24,82.50,82.80,81.68,81.68,14288
07-Aug-24,83.58,83.58,82.08,82.41,21679
06-Aug-24,82.56,83.44,82.32,82.75,147281
05-Aug-24,84.00,84.08,81.82,82.32,29266
02-Aug-24,83.31,84.56,82.56,83.28,90762
01-Aug-24,81.13,82.72,80.24,82.48,101036
31-Jul-24,81.29,81.29,79.44,80.32,21197
30-Jul-24,82.26,82.26,79.95,80.48,1612
29-Jul-24,81.21,81.60,80.27,81.12,11003
26-Jul-24,79.03,81.28,79.03,80.40,35548
25-Jul-24,78.48,79.44,77.76,78.24,94726
24-Jul-24,77.01,78.48,77.01,77.78,57636
23-Jul-24,77.76,77.76,77.44,77.52,2093
22-Jul-24,78.40,78.40,77.36,77.68,4969
19-Jul-24,78.00,78.48,77.20,78.24,133203
18-Jul-24,78.63,79.00,78.40,78.85,1654
17-Jul-24,78.12,78.12,76.11,77.40,66025
16-Jul-24,75.85,75.85,75.04,75.12,13906
15-Jul-24,76.40,76.88,75.85,75.85,91036
12-Jul-24,76.24,76.72,76.24,76.35,55885
11-Jul-24,76.00,76.00,75.44,75.76,9762
10-Jul-24,74.98,75.44,74.64,75.28,13437

*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