Cotação atual, histórico e gráfico do papel: COPH34

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 COPH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2024	0,34%	0,17	50,47	51,08	50,35	51,08	3K	10
23/05/2024	-0,40%	-0,20	50,30	50,40	50,30	51,05	677K	64
22/05/2024	-1,85%	-0,95	50,50	51,75	50,50	51,76	132K	416
21/05/2024	0,84%	0,43	51,45	51,00	51,00	51,80	56K	14
20/05/2024	-1,20%	-0,62	51,02	52,00	51,02	52,10	752K	88
17/05/2024	0,66%	0,34	51,64	51,86	51,16	51,95	57K	14
16/05/2024	-0,87%	-0,45	51,30	51,70	51,10	51,74	3K	15
15/05/2024	-0,23%	-0,12	51,75	54,81	51,10	54,81	54K	20
14/05/2024	-0,63%	-0,33	51,87	52,00	51,66	52,07	3K	10
13/05/2024	-0,80%	-0,42	52,20	52,25	52,15	52,53	38K	22
10/05/2024	-0,75%	-0,40	52,62	52,79	52,25	52,81	50K	10
09/05/2024	1,20%	0,63	53,02	52,39	52,39	53,57	134K	21
08/05/2024	0,67%	0,35	52,39	52,81	52,15	52,81	15K	12
07/05/2024	-0,59%	-0,31	52,04	52,35	52,04	52,70	666K	25
06/05/2024	0,63%	0,33	52,35	52,02	52,02	52,95	21K	64
03/05/2024	-0,57%	-0,30	52,02	52,05	51,05	52,05	363K	32
02/05/2024	-4,28%	-2,34	52,32	54,66	52,10	54,66	187K	39
30/04/2024	-1,69%	-0,94	54,66	55,50	54,64	55,50	69K	43
29/04/2024	-0,47%	-0,26	55,60	57,00	54,96	57,00	341K	1.527
26/04/2024	-0,85%	-0,48	55,86	55,50	55,32	55,86	23K	16
25/04/2024	1,20%	0,67	56,34	56,10	55,68	56,34	13K	13
24/04/2024	0,20%	0,11	55,67	55,56	55,32	55,67	90K	11
23/04/2024	-0,43%	-0,24	55,56	55,85	55,26	55,85	41K	12
22/04/2024	-0,50%	-0,28	55,80	56,34	55,50	56,34	77K	17
19/04/2024	0,30%	0,17	56,08	56,52	55,92	56,60	33K	13
18/04/2024	-0,25%	-0,14	55,91	55,80	55,68	56,22	5K	15
17/04/2024	-1,65%	-0,94	56,05	56,70	56,05	56,72	87K	13
16/04/2024	0,97%	0,55	56,99	56,40	56,40	57,30	56K	17
15/04/2024	0,93%	0,52	56,44	55,23	55,23	57,24	1M	18
12/04/2024	-0,85%	-0,48	55,92	56,60	55,76	57,63	57K	30
11/04/2024	0,23%	0,13	56,40	56,40	55,65	56,40	37K	12
10/04/2024	2,20%	1,21	56,27	55,56	55,56	56,40	54K	23
09/04/2024	-1,49%	-0,83	55,06	55,46	54,66	55,46	108K	23
08/04/2024	-1,08%	-0,61	55,89	56,46	55,44	56,70	66K	25
05/04/2024	1,93%	1,07	56,50	55,43	55,26	56,50	324K	25
04/04/2024	0,05%	0,03	55,43	55,44	55,08	55,50	61K	21
03/04/2024	-0,11%	-0,06	55,40	55,46	55,32	55,68	114K	21
02/04/2024	2,40%	1,30	55,46	54,40	54,26	55,46	5M	38
01/04/2024	1,88%	1,00	54,16	53,60	53,40	54,47	180K	34
28/03/2024	1,74%	0,91	53,16	52,82	52,70	53,35	61K	20
27/03/2024	0,29%	0,15	52,25	52,10	52,05	52,30	42K	14
26/03/2024	-0,57%	-0,30	52,10	52,30	52,05	52,50	53K	23
25/03/2024	2,14%	1,10	52,40	51,05	51,05	52,40	21K	18
22/03/2024	0,20%	0,10	51,30	51,40	51,20	51,40	50K	11
21/03/2024	1,29%	0,65	51,20	50,54	50,54	51,20	40K	41
20/03/2024	-1,04%	-0,53	50,55	51,08	50,55	51,08	44K	19
19/03/2024	1,90%	0,95	51,08	50,25	50,25	51,08	114K	21
18/03/2024	0,26%	0,13	50,13	50,00	50,00	50,45	738K	21
15/03/2024	0,70%	0,35	50,00	49,65	49,65	50,19	36K	27
14/03/2024	1,39%	0,68	49,65	48,55	48,55	49,70	47K	19
13/03/2024	2,13%	1,02	48,97	48,55	48,55	49,15	542K	38
12/03/2024	0,31%	0,15	47,95	47,80	47,70	48,10	24K	17
11/03/2024	1,81%	0,85	47,80	47,05	46,75	47,80	194K	24
08/03/2024	1,40%	0,65	46,95	46,30	46,30	47,10	12K	20
07/03/2024	0,33%	0,15	46,30	46,15	46,14	46,65	12K	20
06/03/2024	0,76%	0,35	46,15	46,80	46,15	46,80	62K	23
05/03/2024	-0,97%	-0,45	45,80	46,45	45,80	46,50	55K	26
04/03/2024	-2,32%	-1,10	46,25	47,35	46,20	47,50	48K	41
01/03/2024	1,83%	0,85	47,35	46,50	46,50	47,60	38K	48
29/02/2024	0,80%	0,37	46,50	47,00	46,35	47,06	23K	29
28/02/2024	0,50%	0,23	46,13	46,00	46,00	46,60	122K	12
27/02/2024	-1,61%	-0,75	45,90	46,65	45,75	46,65	63K	39
26/02/2024	0,43%	0,20	46,65	45,95	45,95	46,65	13K	10
23/02/2024	0,39%	0,18	46,45	46,35	46,00	46,74	56K	22
22/02/2024	-0,45%	-0,21	46,27	46,67	45,80	46,67	59K	136
21/02/2024	2,90%	1,31	46,48	45,15	45,15	46,67	38K	16
20/02/2024	-2,06%	-0,95	45,17	46,11	45,15	46,11	42K	28
19/02/2024	0,26%	0,12	46,12	46,10	45,71	46,24	52K	15
16/02/2024	0,44%	0,20	46,00	45,87	45,80	46,45	36K	14
15/02/2024	0,28%	0,13	45,80	45,58	45,24	46,47	43K	20
14/02/2024	-0,17%	-0,08	45,67	45,75	45,67	45,87	69K	31
09/02/2024	-4,17%	-1,99	45,75	47,50	45,75	47,50	308K	27
08/02/2024	2,78%	1,29	47,74	46,58	46,50	47,74	72K	29
07/02/2024	1,49%	0,68	46,45	46,58	46,25	46,58	35K	16
06/02/2024	-0,30%	-0,14	45,77	46,10	45,70	46,40	13K	12
05/02/2024	0,99%	0,45	45,91	45,70	45,70	46,15	32K	17
02/02/2024	-0,48%	-0,22	45,46	46,09	45,45	46,45	41K	17
01/02/2024	-1,28%	-0,59	45,68	46,27	45,45	46,75	90K	25
31/01/2024	-1,57%	-0,74	46,27	47,01	46,27	47,01	48K	18
30/01/2024	2,53%	1,16	47,01	45,85	45,85	47,06	38K	18
29/01/2024	-0,22%	-0,10	45,85	45,95	45,70	46,25	16K	22
26/01/2024	0,77%	0,35	45,95	45,35	45,30	45,95	21K	13
25/01/2024	1,24%	0,56	45,60	45,03	44,80	45,60	10K	14
24/01/2024	0,87%	0,39	45,04	44,50	44,28	45,04	28K	19
23/01/2024	-2,93%	-1,35	44,65	44,29	44,16	45,36	109K	48
22/01/2024	4,64%	2,04	46,00	44,49	44,49	46,00	18K	15
19/01/2024	-0,09%	-0,04	43,96	44,00	43,60	44,04	25K	66
18/01/2024	-0,36%	-0,16	44,00	44,48	43,73	44,68	21K	30
17/01/2024	-1,30%	-0,58	44,16	44,78	44,00	44,81	55K	44
16/01/2024	-2,08%	-0,95	44,74	45,69	44,55	45,69	31K	43
15/01/2024	0,97%	0,44	45,69	47,06	45,15	47,06	342K	20
12/01/2024	0,11%	0,05	45,25	47,45	44,95	47,45	67K	34
11/01/2024	-0,44%	-0,20	45,20	45,80	45,20	45,81	18K	25
10/01/2024	-1,80%	-0,83	45,40	46,23	45,28	46,23	16K	21
09/01/2024	-0,26%	-0,12	46,23	47,45	46,00	47,45	37K	17
08/01/2024	-2,11%	-1,00	46,35	47,16	45,93	47,16	193K	39
05/01/2024	-0,44%	-0,21	47,35	47,57	47,20	47,57	30K	15
04/01/2024	-3,23%	-1,59	47,56	49,60	47,56	49,74	106K	29
03/01/2024	1,34%	0,65	49,15	48,85	47,70	49,15	831K	95
02/01/2024	3,24%	1,52	48,50	47,01	47,01	48,55	219K	19
28/12/2023	-1,61%	-0,77	46,98	48,17	46,98	48,17	219K	21
27/12/2023	-0,52%	-0,25	47,75	47,55	47,55	48,20	26K	17
26/12/2023	0,31%	0,15	48,00	48,15	47,71	48,15	19K	17
22/12/2023	0,95%	0,45	47,85	47,45	47,45	47,90	53K	6
21/12/2023	-1,56%	-0,75	47,40	48,10	46,95	48,10	22K	24
20/12/2023	1,80%	0,85	48,15	47,70	47,70	48,50	40K	18
19/12/2023	0,79%	0,37	47,30	46,00	46,00	47,30	25K	13
18/12/2023	-0,57%	-0,27	46,93	47,90	46,93	48,10	12K	20
15/12/2023	0,00%	0,00	47,20	47,20	46,90	47,30	20K	7
14/12/2023	2,99%	1,37	47,20	45,16	45,16	47,20	130K	20
13/12/2023	-0,69%	-0,32	45,83	46,30	45,76	46,35	110K	16
12/12/2023	-0,54%	-0,25	46,15	46,60	45,49	46,60	52K	16
11/12/2023	0,89%	0,41	46,40	45,99	45,99	46,65	74K	40
08/12/2023	1,17%	0,53	45,99	45,50	45,50	46,05	73K	119
07/12/2023	0,58%	0,26	45,46	45,20	45,20	45,70	122K	26
06/12/2023	-3,62%	-1,70	45,20	46,40	44,94	46,70	66K	40
05/12/2023	-0,82%	-0,39	46,90	47,25	46,71	47,40	34K	111
04/12/2023	0,90%	0,42	47,29	47,15	46,65	47,58	88K	12
01/12/2023	-0,68%	-0,32	46,87	46,72	46,72	47,70	61K	21
30/11/2023	1,75%	0,81	47,19	47,25	46,85	48,15	16K	21
29/11/2023	-0,60%	-0,28	46,38	47,22	46,38	47,25	7K	26
28/11/2023	-0,17%	-0,08	46,66	46,74	46,35	46,97	63K	472
27/11/2023	-1,08%	-0,51	46,74	46,85	46,38	46,85	35K	14
24/11/2023	1,07%	0,50	47,25	46,50	46,50	47,53	73K	18
23/11/2023	-0,17%	-0,08	46,75	46,60	45,17	47,32	5K	17
22/11/2023	-0,15%	-0,07	46,83	46,33	45,48	46,83	86K	25
21/11/2023	0,21%	0,10	46,90	46,50	46,50	47,32	22K	11
20/11/2023	-0,32%	-0,15	46,80	46,80	46,50	47,20	197K	669
17/11/2023	3,64%	1,65	46,95	46,20	46,20	47,15	5K	14
16/11/2023	-3,72%	-1,75	45,30	47,05	44,75	47,05	56K	58
14/11/2023	0,23%	0,11	47,05	47,35	46,79	47,35	10K	13
13/11/2023	-2,23%	-1,07	46,94	47,05	46,92	47,78	495K	1.129
10/11/2023	2,48%	1,16	48,01	47,25	47,00	48,01	25K	16
09/11/2023	-	-	46,85	47,46	46,65	47,49	489K	109

Date,Open,High,Low,Close,Volume
24-May-24,51.08,51.08,50.35,50.47,3339
23-May-24,50.40,51.05,50.30,50.30,676903
22-May-24,51.75,51.76,50.50,50.50,131978
21-May-24,51.00,51.80,51.00,51.45,56329
20-May-24,52.00,52.10,51.02,51.02,751843
17-May-24,51.86,51.95,51.16,51.64,56711
16-May-24,51.70,51.74,51.10,51.30,3246
15-May-24,54.81,54.81,51.10,51.75,54441
14-May-24,52.00,52.07,51.66,51.87,2956
13-May-24,52.25,52.53,52.15,52.20,37771
10-May-24,52.79,52.81,52.25,52.62,49750
09-May-24,52.39,53.57,52.39,53.02,133529
08-May-24,52.81,52.81,52.15,52.39,14958
07-May-24,52.35,52.70,52.04,52.04,665881
06-May-24,52.02,52.95,52.02,52.35,20570
03-May-24,52.05,52.05,51.05,52.02,363006
02-May-24,54.66,54.66,52.10,52.32,186721
30-Apr-24,55.50,55.50,54.64,54.66,68570
29-Apr-24,57.00,57.00,54.96,55.60,340602
26-Apr-24,55.50,55.86,55.32,55.86,23368
25-Apr-24,56.10,56.34,55.68,56.34,13210
24-Apr-24,55.56,55.67,55.32,55.67,89911
23-Apr-24,55.85,55.85,55.26,55.56,40863
22-Apr-24,56.34,56.34,55.50,55.80,76645
19-Apr-24,56.52,56.60,55.92,56.08,33407
18-Apr-24,55.80,56.22,55.68,55.91,4646
17-Apr-24,56.70,56.72,56.05,56.05,86804
16-Apr-24,56.40,57.30,56.40,56.99,55920
15-Apr-24,55.23,57.24,55.23,56.44,1219654
12-Apr-24,56.60,57.63,55.76,55.92,56999
11-Apr-24,56.40,56.40,55.65,56.40,37090
10-Apr-24,55.56,56.40,55.56,56.27,53899
09-Apr-24,55.46,55.46,54.66,55.06,107558
08-Apr-24,56.46,56.70,55.44,55.89,65838
05-Apr-24,55.43,56.50,55.26,56.50,324001
04-Apr-24,55.44,55.50,55.08,55.43,60773
03-Apr-24,55.46,55.68,55.32,55.40,114204
02-Apr-24,54.40,55.46,54.26,55.46,4544047
01-Apr-24,53.60,54.47,53.40,54.16,180360
28-Mar-24,52.82,53.35,52.70,53.16,60587
27-Mar-24,52.10,52.30,52.05,52.25,41759
26-Mar-24,52.30,52.50,52.05,52.10,52565
25-Mar-24,51.05,52.40,51.05,52.40,20665
22-Mar-24,51.40,51.40,51.20,51.30,49924
21-Mar-24,50.54,51.20,50.54,51.20,39788
20-Mar-24,51.08,51.08,50.55,50.55,43878
19-Mar-24,50.25,51.08,50.25,51.08,113511
18-Mar-24,50.00,50.45,50.00,50.13,738263
15-Mar-24,49.65,50.19,49.65,50.00,35561
14-Mar-24,48.55,49.70,48.55,49.65,47218
13-Mar-24,48.55,49.15,48.55,48.97,542238
12-Mar-24,47.80,48.10,47.70,47.95,23925
11-Mar-24,47.05,47.80,46.75,47.80,193865
08-Mar-24,46.30,47.10,46.30,46.95,11767
07-Mar-24,46.15,46.65,46.14,46.30,11629
06-Mar-24,46.80,46.80,46.15,46.15,62134
05-Mar-24,46.45,46.50,45.80,45.80,55107
04-Mar-24,47.35,47.50,46.20,46.25,47930
01-Mar-24,46.50,47.60,46.50,47.35,37723
29-Feb-24,47.00,47.06,46.35,46.50,23181
28-Feb-24,46.00,46.60,46.00,46.13,121853
27-Feb-24,46.65,46.65,45.75,45.90,62543
26-Feb-24,45.95,46.65,45.95,46.65,13281
23-Feb-24,46.35,46.74,46.00,46.45,55537
22-Feb-24,46.67,46.67,45.80,46.27,59390
21-Feb-24,45.15,46.67,45.15,46.48,38027
20-Feb-24,46.11,46.11,45.15,45.17,42030
19-Feb-24,46.10,46.24,45.71,46.12,52165
16-Feb-24,45.87,46.45,45.80,46.00,36319
15-Feb-24,45.58,46.47,45.24,45.80,42775
14-Feb-24,45.75,45.87,45.67,45.67,68555
09-Feb-24,47.50,47.50,45.75,45.75,308145
08-Feb-24,46.58,47.74,46.50,47.74,71929
07-Feb-24,46.58,46.58,46.25,46.45,34833
06-Feb-24,46.10,46.40,45.70,45.77,13175
05-Feb-24,45.70,46.15,45.70,45.91,31771
02-Feb-24,46.09,46.45,45.45,45.46,41061
01-Feb-24,46.27,46.75,45.45,45.68,89605
31-Jan-24,47.01,47.01,46.27,46.27,47712
30-Jan-24,45.85,47.06,45.85,47.01,37539
29-Jan-24,45.95,46.25,45.70,45.85,15788
26-Jan-24,45.35,45.95,45.30,45.95,20567
25-Jan-24,45.03,45.60,44.80,45.60,10115
24-Jan-24,44.50,45.04,44.28,45.04,27686
23-Jan-24,44.29,45.36,44.16,44.65,109274
22-Jan-24,44.49,46.00,44.49,46.00,18049
19-Jan-24,44.00,44.04,43.60,43.96,25075
18-Jan-24,44.48,44.68,43.73,44.00,20527
17-Jan-24,44.78,44.81,44.00,44.16,54507
16-Jan-24,45.69,45.69,44.55,44.74,30586
15-Jan-24,47.06,47.06,45.15,45.69,342246
12-Jan-24,47.45,47.45,44.95,45.25,67083
11-Jan-24,45.80,45.81,45.20,45.20,18368
10-Jan-24,46.23,46.23,45.28,45.40,15820
09-Jan-24,47.45,47.45,46.00,46.23,37111
08-Jan-24,47.16,47.16,45.93,46.35,192873
05-Jan-24,47.57,47.57,47.20,47.35,30084
04-Jan-24,49.60,49.74,47.56,47.56,105746
03-Jan-24,48.85,49.15,47.70,49.15,830684
02-Jan-24,47.01,48.55,47.01,48.50,219003
28-Dec-23,48.17,48.17,46.98,46.98,219211
27-Dec-23,47.55,48.20,47.55,47.75,26471
26-Dec-23,48.15,48.15,47.71,48.00,19090
22-Dec-23,47.45,47.90,47.45,47.85,53318
21-Dec-23,48.10,48.10,46.95,47.40,22492
20-Dec-23,47.70,48.50,47.70,48.15,40183
19-Dec-23,46.00,47.30,46.00,47.30,24712
18-Dec-23,47.90,48.10,46.93,46.93,12288
15-Dec-23,47.20,47.30,46.90,47.20,19598
14-Dec-23,45.16,47.20,45.16,47.20,130309
13-Dec-23,46.30,46.35,45.76,45.83,109706
12-Dec-23,46.60,46.60,45.49,46.15,52272
11-Dec-23,45.99,46.65,45.99,46.40,73660
08-Dec-23,45.50,46.05,45.50,45.99,72777
07-Dec-23,45.20,45.70,45.20,45.46,121916
06-Dec-23,46.40,46.70,44.94,45.20,65708
05-Dec-23,47.25,47.40,46.71,46.90,33738
04-Dec-23,47.15,47.58,46.65,47.29,88135
01-Dec-23,46.72,47.70,46.72,46.87,61402
30-Nov-23,47.25,48.15,46.85,47.19,15808
29-Nov-23,47.22,47.25,46.38,46.38,7460
28-Nov-23,46.74,46.97,46.35,46.66,63134
27-Nov-23,46.85,46.85,46.38,46.74,34819
24-Nov-23,46.50,47.53,46.50,47.25,72966
23-Nov-23,46.60,47.32,45.17,46.75,5396
22-Nov-23,46.33,46.83,45.48,46.83,85873
21-Nov-23,46.50,47.32,46.50,46.90,22110
20-Nov-23,46.80,47.20,46.50,46.80,197315
17-Nov-23,46.20,47.15,46.20,46.95,5059
16-Nov-23,47.05,47.05,44.75,45.30,56110
14-Nov-23,47.35,47.35,46.79,47.05,9858
13-Nov-23,47.05,47.78,46.92,46.94,495012
10-Nov-23,47.25,48.01,47.00,48.01,24756
09-Nov-23,47.46,47.49,46.65,46.85,488888

*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: COPH34