Cotação atual, histórico e gráfico do papel: COLO39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/07/2026 | 0,27% | 0,12 | 45,36 | 45,24 | 45,24 | 45,36 | 13K | 3 |
| 28/07/2026 | 0,69% | 0,31 | 45,24 | 45,24 | 45,24 | 45,24 | 904 | 1 |
| 27/07/2026 | -2,05% | -0,94 | 44,93 | 44,77 | 44,77 | 47,00 | 5K | 4 |
| 24/07/2026 | 1,73% | 0,78 | 45,87 | 45,87 | 45,87 | 45,87 | 458 | 1 |
| 21/07/2026 | 0,71% | 0,32 | 45,09 | 45,09 | 45,09 | 45,09 | 3K | 1 |
| 20/07/2026 | -0,51% | -0,23 | 44,77 | 44,77 | 44,77 | 44,77 | 18K | 2 |
| 17/07/2026 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 1K | 2 |
| 16/07/2026 | -0,53% | -0,24 | 45,00 | 45,00 | 45,00 | 45,00 | 135 | 1 |
| 15/07/2026 | 1,78% | 0,79 | 45,24 | 47,49 | 45,20 | 47,49 | 4K | 6 |
| 14/07/2026 | -0,56% | -0,25 | 44,45 | 42,86 | 42,86 | 44,45 | 2K | 3 |
| 13/07/2026 | 0,04% | 0,02 | 44,70 | 47,49 | 44,70 | 47,49 | 4K | 5 |
| 10/07/2026 | 0,74% | 0,33 | 44,68 | 44,67 | 44,67 | 44,69 | 67K | 10 |
| 09/07/2026 | 0,80% | 0,35 | 44,35 | 44,40 | 44,35 | 44,98 | 2K | 3 |
| 07/07/2026 | 0,46% | 0,20 | 44,00 | 43,80 | 43,13 | 44,09 | 10K | 8 |
| 06/07/2026 | -7,79% | -3,70 | 43,80 | 43,43 | 43,43 | 44,27 | 10K | 6 |
| 03/07/2026 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 190 | 2 |
| 02/07/2026 | 6,86% | 3,05 | 47,50 | 44,45 | 44,45 | 47,50 | 62K | 25 |
| 01/07/2026 | -0,11% | -0,05 | 44,45 | 43,60 | 43,60 | 44,45 | 5K | 4 |
| 30/06/2026 | 2,39% | 1,04 | 44,50 | 43,46 | 43,46 | 44,50 | 6K | 7 |
| 26/06/2026 | -0,55% | -0,24 | 43,46 | 43,38 | 43,01 | 43,46 | 50K | 11 |
| 25/06/2026 | -2,26% | -1,01 | 43,70 | 46,95 | 42,87 | 46,95 | 62K | 22 |
| 24/06/2026 | 0,04% | 0,02 | 44,71 | 47,00 | 44,05 | 47,00 | 213K | 38 |
| 23/06/2026 | -6,88% | -3,30 | 44,69 | 47,99 | 44,69 | 47,99 | 17K | 20 |
| 22/06/2026 | -2,24% | -1,10 | 47,99 | 50,99 | 46,00 | 54,00 | 384K | 91 |
| 19/06/2026 | 6,60% | 3,04 | 49,09 | 46,00 | 46,00 | 52,00 | 386K | 76 |
| 18/06/2026 | 1,93% | 0,87 | 46,05 | 45,20 | 45,18 | 48,99 | 23K | 13 |
| 17/06/2026 | 0,42% | 0,19 | 45,18 | 45,21 | 44,55 | 45,31 | 80K | 23 |
| 16/06/2026 | -2,60% | -1,20 | 44,99 | 45,45 | 44,99 | 45,45 | 7K | 3 |
| 15/06/2026 | 3,40% | 1,52 | 46,19 | 44,66 | 44,66 | 46,21 | 52K | 11 |
| 12/06/2026 | -0,25% | -0,11 | 44,67 | 44,73 | 44,67 | 44,76 | 2K | 3 |
| 11/06/2026 | 5,94% | 2,51 | 44,78 | 42,99 | 42,99 | 44,78 | 218 | 3 |
| 10/06/2026 | 0,00% | 0,00 | 42,27 | 42,68 | 42,27 | 42,68 | 127 | 3 |
| 09/06/2026 | 1,86% | 0,77 | 42,27 | 42,19 | 42,19 | 42,47 | 17K | 3 |
| 08/06/2026 | -1,05% | -0,44 | 41,50 | 41,50 | 41,50 | 41,50 | 41 | 1 |
| 02/06/2026 | -1,08% | -0,46 | 41,94 | 42,05 | 41,94 | 42,05 | 125 | 2 |
| 01/06/2026 | 4,95% | 2,00 | 42,40 | 43,02 | 42,40 | 43,05 | 26K | 5 |
| 29/05/2026 | 0,60% | 0,24 | 40,40 | 40,40 | 40,40 | 40,40 | 40 | 1 |
| 28/05/2026 | 8,10% | 3,01 | 40,16 | 40,17 | 40,16 | 40,17 | 4K | 2 |
| 21/05/2026 | - | - | 37,15 | 37,15 | 37,15 | 37,15 | 74 | 1 |
Date,Open,High,Low,Close,Volume
29-Jul-26,45.24,45.36,45.24,45.36,12722
28-Jul-26,45.24,45.24,45.24,45.24,904
27-Jul-26,44.77,47.00,44.77,44.93,5227
24-Jul-26,45.87,45.87,45.87,45.87,458
21-Jul-26,45.09,45.09,45.09,45.09,2705
20-Jul-26,44.77,44.77,44.77,44.77,17908
17-Jul-26,45.00,45.00,45.00,45.00,1125
16-Jul-26,45.00,45.00,45.00,45.00,135
15-Jul-26,47.49,47.49,45.20,45.24,3672
14-Jul-26,42.86,44.45,42.86,44.45,1960
13-Jul-26,47.49,47.49,44.70,44.70,4027
10-Jul-26,44.67,44.69,44.67,44.68,66932
09-Jul-26,44.40,44.98,44.35,44.35,1556
07-Jul-26,43.80,44.09,43.13,44.00,9991
06-Jul-26,43.43,44.27,43.43,43.80,10251
03-Jul-26,47.50,47.50,47.50,47.50,190
02-Jul-26,44.45,47.50,44.45,47.50,62299
01-Jul-26,43.60,44.45,43.60,44.45,4625
30-Jun-26,43.46,44.50,43.46,44.50,5872
26-Jun-26,43.38,43.46,43.01,43.46,50227
25-Jun-26,46.95,46.95,42.87,43.70,61713
24-Jun-26,47.00,47.00,44.05,44.71,213481
23-Jun-26,47.99,47.99,44.69,44.69,17251
22-Jun-26,50.99,54.00,46.00,47.99,384101
19-Jun-26,46.00,52.00,46.00,49.09,385502
18-Jun-26,45.20,48.99,45.18,46.05,23218
17-Jun-26,45.21,45.31,44.55,45.18,80401
16-Jun-26,45.45,45.45,44.99,44.99,6803
15-Jun-26,44.66,46.21,44.66,46.19,52387
12-Jun-26,44.73,44.76,44.67,44.67,1521
11-Jun-26,42.99,44.78,42.99,44.78,218
10-Jun-26,42.68,42.68,42.27,42.27,127
09-Jun-26,42.19,42.47,42.19,42.27,17002
08-Jun-26,41.50,41.50,41.50,41.50,41
02-Jun-26,42.05,42.05,41.94,41.94,125
01-Jun-26,43.02,43.05,42.40,42.40,25857
29-May-26,40.40,40.40,40.40,40.40,40
28-May-26,40.17,40.17,40.16,40.16,4056
21-May-26,37.15,37.15,37.15,37.15,74
*exoneração de responsabilidade e termos de uso