Cotação atual, histórico e gráfico do papel: COCA34

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 COCA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,86%	0,41	47,95	47,50	47,21	47,95	567K	487
10/06/2021	0,93%	0,44	47,54	47,11	46,88	47,55	595K	538
09/06/2021	0,56%	0,26	47,10	46,86	46,65	47,20	1M	664
08/06/2021	-0,55%	-0,26	46,84	47,30	46,58	47,47	1M	831
07/06/2021	-0,99%	-0,47	47,10	47,57	46,78	47,68	2M	1.022
04/06/2021	1,00%	0,47	47,57	47,10	47,10	47,80	1M	706
02/06/2021	-0,74%	-0,35	47,10	47,45	46,86	47,84	4M	922
01/06/2021	-2,47%	-1,20	47,45	48,65	47,31	48,65	3M	1.298
31/05/2021	0,93%	0,45	48,65	48,20	48,20	48,90	339K	525
28/05/2021	-0,10%	-0,05	48,20	48,42	48,05	48,61	1M	444
27/05/2021	-1,51%	-0,74	48,25	48,90	47,95	48,95	827K	574

26/05/2021	0,49%	0,24	48,99	48,70	48,50	48,99	2M	625
25/05/2021	0,12%	0,06	48,75	48,69	48,14	48,75	631K	437
24/05/2021	-0,12%	-0,06	48,69	48,80	48,33	49,00	567K	490
21/05/2021	1,46%	0,70	48,75	48,12	47,96	48,76	863K	590
20/05/2021	0,10%	0,05	48,05	47,99	47,66	48,39	990K	444
19/05/2021	0,00%	0,00	48,00	48,00	47,28	48,00	3M	811
18/05/2021	-0,10%	-0,05	48,00	48,05	47,42	48,08	1M	503
17/05/2021	-0,33%	-0,16	48,05	48,21	47,80	48,76	1M	549
14/05/2021	-0,37%	-0,18	48,21	48,54	47,95	48,54	808K	489
13/05/2021	1,87%	0,89	48,39	47,50	47,48	48,54	1M	653
12/05/2021	-0,08%	-0,04	47,50	47,54	47,06	47,90	2M	488
11/05/2021	-0,83%	-0,40	47,54	47,94	47,06	48,55	1M	723
10/05/2021	1,10%	0,52	47,94	47,42	47,42	48,42	1M	595
07/05/2021	-1,31%	-0,63	47,42	48,05	47,23	48,05	2M	5.892
06/05/2021	-1,01%	-0,49	48,05	48,54	47,62	48,54	533K	565
05/05/2021	-1,08%	-0,53	48,54	49,07	48,13	49,07	683K	643
04/05/2021	-0,77%	-0,38	49,07	49,47	48,82	49,74	926K	635
03/05/2021	1,23%	0,60	49,45	48,88	48,88	49,51	1M	700
30/04/2021	0,99%	0,48	48,85	48,37	48,37	49,00	2M	565
29/04/2021	0,25%	0,12	48,37	48,25	47,75	48,59	1M	521
28/04/2021	-2,11%	-1,04	48,25	49,29	47,82	49,29	1M	949
27/04/2021	1,21%	0,59	49,29	49,28	48,34	49,29	3M	756
26/04/2021	-2,64%	-1,32	48,70	50,02	48,70	50,02	3M	1.601
23/04/2021	0,89%	0,44	50,02	49,61	49,31	50,21	1M	598
22/04/2021	-1,20%	-0,60	49,58	50,18	49,48	50,38	1M	704
20/04/2021	0,40%	0,20	50,18	49,98	49,67	50,29	2M	609
19/04/2021	-0,18%	-0,09	49,98	50,07	49,55	50,70	3M	837
16/04/2021	-0,20%	-0,10	50,07	50,21	49,75	50,75	2M	657
15/04/2021	0,34%	0,17	50,17	50,00	49,63	50,47	4M	623
14/04/2021	-1,59%	-0,81	50,00	50,81	49,97	50,81	614K	529
13/04/2021	-0,33%	-0,17	50,81	50,98	50,15	50,98	1M	556
12/04/2021	1,27%	0,64	50,98	50,34	49,87	50,98	635K	533
09/04/2021	1,88%	0,93	50,34	49,41	49,41	50,36	2M	531
08/04/2021	-1,24%	-0,62	49,41	50,03	49,17	50,03	2M	687
07/04/2021	0,77%	0,38	50,03	49,65	49,25	50,29	2M	635
06/04/2021	-0,74%	-0,37	49,65	50,46	49,55	50,46	627K	524
05/04/2021	-0,32%	-0,16	50,02	50,18	49,18	50,50	1M	714
01/04/2021	0,56%	0,28	50,18	49,90	49,16	50,42	1M	788
31/03/2021	-3,07%	-1,58	49,90	51,48	49,35	51,48	2M	843
30/03/2021	-0,68%	-0,35	51,48	51,83	50,71	51,83	1M	538
29/03/2021	2,57%	1,30	51,83	50,53	50,53	52,00	660K	482
26/03/2021	2,66%	1,31	50,53	49,25	49,13	50,75	1M	510
25/03/2021	1,48%	0,72	49,22	48,54	48,14	49,25	2M	2.351
24/03/2021	2,75%	1,30	48,50	47,20	47,08	48,50	2M	472
23/03/2021	0,81%	0,38	47,20	46,82	46,59	47,38	2M	394
22/03/2021	1,17%	0,54	46,82	46,89	46,41	47,12	1M	544
19/03/2021	-1,80%	-0,85	46,28	47,13	45,50	47,13	2M	673
18/03/2021	-1,40%	-0,67	47,13	47,80	46,69	47,90	1M	613
17/03/2021	-0,42%	-0,20	47,80	48,33	47,71	48,74	2M	570
16/03/2021	-0,04%	-0,02	48,00	48,01	47,49	48,40	680K	490
15/03/2021	2,13%	1,00	48,02	47,02	47,02	48,10	2M	602
12/03/2021	-0,68%	-0,32	47,02	47,28	46,47	48,22	1M	2.401
11/03/2021	-2,59%	-1,26	47,34	48,60	47,12	48,60	2M	706
10/03/2021	-2,41%	-1,20	48,60	49,79	48,10	49,79	1M	717
09/03/2021	-0,22%	-0,11	49,80	50,95	49,16	50,95	2M	1.343
08/03/2021	3,21%	1,55	49,91	48,36	48,36	50,54	1M	624
05/03/2021	1,94%	0,92	48,36	47,44	47,24	48,36	507K	337
04/03/2021	1,15%	0,54	47,44	46,85	46,00	47,86	929K	325
03/03/2021	-1,35%	-0,64	46,90	47,55	46,00	48,50	6M	1.413
02/03/2021	1,11%	0,52	47,54	47,02	47,02	47,94	2M	1.246
01/03/2021	2,26%	1,04	47,02	45,98	45,82	47,17	828K	451
26/02/2021	-0,58%	-0,27	45,98	46,25	45,75	46,29	4M	321
25/02/2021	1,07%	0,49	46,25	45,76	45,76	46,36	723K	412
24/02/2021	-0,37%	-0,17	45,76	45,94	45,45	46,16	656K	294
23/02/2021	-0,65%	-0,30	45,93	46,22	45,54	47,07	1M	399
22/02/2021	2,53%	1,14	46,23	45,50	45,47	46,35	1M	570
19/02/2021	-1,83%	-0,84	45,09	45,93	44,98	46,00	525K	399
18/02/2021	1,28%	0,58	45,93	45,50	44,98	46,08	2M	508
17/02/2021	-0,50%	-0,23	45,35	45,58	45,16	45,89	543K	660
12/02/2021	0,82%	0,37	45,58	45,45	45,05	45,70	1M	402
11/02/2021	1,62%	0,72	45,21	44,60	44,18	45,58	984K	427
10/02/2021	-0,67%	-0,30	44,49	45,40	44,35	45,92	2M	702
09/02/2021	-83,21%	-221,92	44,79	44,51	44,50	45,49	942K	693
08/02/2021	0,08%	0,20	266,71	268,00	263,00	270,90	1M	275
05/02/2021	0,05%	0,14	266,51	266,37	264,90	268,45	863K	1.103
04/02/2021	1,28%	3,37	266,37	262,99	261,55	267,00	355K	135
03/02/2021	0,19%	0,49	263,00	262,51	260,50	264,30	1M	161
02/02/2021	-0,77%	-2,04	262,51	264,55	260,80	266,00	1M	182
01/02/2021	-0,17%	-0,44	264,55	264,99	263,00	266,90	769K	201
29/01/2021	-0,97%	-2,59	264,99	267,54	263,99	269,89	973K	212
28/01/2021	0,73%	1,94	267,58	265,64	262,52	269,16	1M	172
27/01/2021	0,63%	1,67	265,64	262,00	261,02	265,89	927K	138
26/01/2021	-0,58%	-1,55	263,97	266,01	261,90	268,00	558K	253
22/01/2021	1,15%	3,02	265,52	263,51	262,58	267,50	2M	217
21/01/2021	2,46%	6,29	262,50	258,69	256,30	264,80	4M	440
20/01/2021	-1,23%	-3,19	256,21	260,99	256,00	261,00	479K	178
19/01/2021	0,78%	2,00	259,40	259,49	256,25	259,80	1M	174
18/01/2021	-0,89%	-2,32	257,40	260,99	253,62	260,99	845K	403
15/01/2021	0,62%	1,61	259,72	260,99	255,50	261,00	887K	326
14/01/2021	-3,62%	-9,69	258,11	267,80	256,29	269,15	3M	879
13/01/2021	-0,18%	-0,49	267,80	270,00	263,95	270,00	741K	222
12/01/2021	-3,00%	-8,29	268,29	276,58	266,20	276,63	1M	252
11/01/2021	0,28%	0,77	276,58	275,82	274,20	279,69	2M	211
08/01/2021	1,59%	4,31	275,81	271,50	266,60	276,10	778K	260
07/01/2021	0,85%	2,30	271,50	269,21	262,70	271,50	2M	375
06/01/2021	-2,25%	-6,19	269,20	275,39	265,40	278,99	3M	569
05/01/2021	-1,32%	-3,68	275,39	279,07	274,00	281,69	2M	824
04/01/2021	-1,25%	-3,53	279,07	282,60	273,00	283,50	1M	495
30/12/2020	-0,03%	-0,09	282,60	284,75	281,69	284,75	20M	124
29/12/2020	-0,14%	-0,41	282,69	283,11	280,00	285,40	1M	130
28/12/2020	2,05%	5,70	283,10	277,44	277,44	287,50	850K	238
23/12/2020	1,65%	4,50	277,40	272,90	272,90	278,00	666K	119
22/12/2020	0,89%	2,40	272,90	272,00	270,40	274,00	491K	192
21/12/2020	-0,22%	-0,60	270,50	271,12	268,20	274,98	509K	272
18/12/2020	0,04%	0,10	271,10	272,00	267,77	273,00	454K	227
17/12/2020	0,69%	1,87	271,00	269,13	269,12	271,70	724K	154
16/12/2020	-1,57%	-4,28	269,13	276,85	269,13	276,85	2M	227
15/12/2020	-0,03%	-0,09	273,41	273,59	271,94	276,60	2M	148
14/12/2020	1,03%	2,79	273,50	277,98	269,31	277,98	1M	133
11/12/2020	1,01%	2,71	270,71	275,00	266,73	275,00	311K	113
10/12/2020	-3,14%	-8,70	268,00	276,70	266,80	276,70	681K	175
09/12/2020	0,62%	1,70	276,70	274,99	270,69	277,40	371K	110
08/12/2020	1,63%	4,40	275,00	267,02	267,02	275,00	255K	100
07/12/2020	-2,01%	-5,55	270,60	276,80	267,30	276,80	1M	242
04/12/2020	1,41%	3,84	276,15	274,00	272,32	276,15	2M	132
03/12/2020	0,11%	0,31	272,31	274,00	268,40	274,00	1M	253
02/12/2020	0,37%	1,00	272,00	272,00	270,50	272,89	454K	148
01/12/2020	-2,08%	-5,75	271,00	278,50	271,00	278,50	407K	178
30/11/2020	-3,17%	-9,05	276,75	281,00	272,70	284,35	1M	356
27/11/2020	1,05%	2,96	285,80	282,95	281,50	286,10	260K	95
26/11/2020	-0,41%	-1,16	282,84	283,24	279,45	285,53	209K	75
25/11/2020	-0,79%	-2,25	284,00	286,25	281,38	286,25	2M	152
24/11/2020	-	-	286,25	286,07	285,66	289,74	774K	137

Date,Open,High,Low,Close,Volume
11-Jun-21,47.50,47.95,47.21,47.95,566694
10-Jun-21,47.11,47.55,46.88,47.54,595288
09-Jun-21,46.86,47.20,46.65,47.10,1035103
08-Jun-21,47.30,47.47,46.58,46.84,1064203
07-Jun-21,47.57,47.68,46.78,47.10,1964356
04-Jun-21,47.10,47.80,47.10,47.57,1364407
02-Jun-21,47.45,47.84,46.86,47.10,3822686
01-Jun-21,48.65,48.65,47.31,47.45,2780159
31-May-21,48.20,48.90,48.20,48.65,338886
28-May-21,48.42,48.61,48.05,48.20,1412266
27-May-21,48.90,48.95,47.95,48.25,826567
26-May-21,48.70,48.99,48.50,48.99,1938225
25-May-21,48.69,48.75,48.14,48.75,630833
24-May-21,48.80,49.00,48.33,48.69,567391
21-May-21,48.12,48.76,47.96,48.75,862890
20-May-21,47.99,48.39,47.66,48.05,989967
19-May-21,48.00,48.00,47.28,48.00,2674472
18-May-21,48.05,48.08,47.42,48.00,1456459
17-May-21,48.21,48.76,47.80,48.05,1099212
14-May-21,48.54,48.54,47.95,48.21,808366
13-May-21,47.50,48.54,47.48,48.39,1102425
12-May-21,47.54,47.90,47.06,47.50,1778515
11-May-21,47.94,48.55,47.06,47.54,1304572
10-May-21,47.42,48.42,47.42,47.94,1028982
07-May-21,48.05,48.05,47.23,47.42,1501728
06-May-21,48.54,48.54,47.62,48.05,533406
05-May-21,49.07,49.07,48.13,48.54,683289
04-May-21,49.47,49.74,48.82,49.07,925954
03-May-21,48.88,49.51,48.88,49.45,1342691
30-Apr-21,48.37,49.00,48.37,48.85,1524430
29-Apr-21,48.25,48.59,47.75,48.37,1279667
28-Apr-21,49.29,49.29,47.82,48.25,1362426
27-Apr-21,49.28,49.29,48.34,49.29,3170247
26-Apr-21,50.02,50.02,48.70,48.70,3467075
23-Apr-21,49.61,50.21,49.31,50.02,1097365
22-Apr-21,50.18,50.38,49.48,49.58,1208097
20-Apr-21,49.98,50.29,49.67,50.18,2353400
19-Apr-21,50.07,50.70,49.55,49.98,2794007
16-Apr-21,50.21,50.75,49.75,50.07,1967198
15-Apr-21,50.00,50.47,49.63,50.17,3514554
14-Apr-21,50.81,50.81,49.97,50.00,614287
13-Apr-21,50.98,50.98,50.15,50.81,1409432
12-Apr-21,50.34,50.98,49.87,50.98,635443
09-Apr-21,49.41,50.36,49.41,50.34,2295547
08-Apr-21,50.03,50.03,49.17,49.41,1686833
07-Apr-21,49.65,50.29,49.25,50.03,1886442
06-Apr-21,50.46,50.46,49.55,49.65,627149
05-Apr-21,50.18,50.50,49.18,50.02,1158125
01-Apr-21,49.90,50.42,49.16,50.18,1319593
31-Mar-21,51.48,51.48,49.35,49.90,1887544
30-Mar-21,51.83,51.83,50.71,51.48,1461771
29-Mar-21,50.53,52.00,50.53,51.83,660204
26-Mar-21,49.25,50.75,49.13,50.53,1135810
25-Mar-21,48.54,49.25,48.14,49.22,1518337
24-Mar-21,47.20,48.50,47.08,48.50,1540182
23-Mar-21,46.82,47.38,46.59,47.20,1724255
22-Mar-21,46.89,47.12,46.41,46.82,1005314
19-Mar-21,47.13,47.13,45.50,46.28,1949187
18-Mar-21,47.80,47.90,46.69,47.13,1002263
17-Mar-21,48.33,48.74,47.71,47.80,1707022
16-Mar-21,48.01,48.40,47.49,48.00,680002
15-Mar-21,47.02,48.10,47.02,48.02,2487789
12-Mar-21,47.28,48.22,46.47,47.02,1396879
11-Mar-21,48.60,48.60,47.12,47.34,1631083
10-Mar-21,49.79,49.79,48.10,48.60,1150118
09-Mar-21,50.95,50.95,49.16,49.80,1544994
08-Mar-21,48.36,50.54,48.36,49.91,1385284
05-Mar-21,47.44,48.36,47.24,48.36,507190
04-Mar-21,46.85,47.86,46.00,47.44,928693
03-Mar-21,47.55,48.50,46.00,46.90,5778850
02-Mar-21,47.02,47.94,47.02,47.54,1755646
01-Mar-21,45.98,47.17,45.82,47.02,828448
26-Feb-21,46.25,46.29,45.75,45.98,3864321
25-Feb-21,45.76,46.36,45.76,46.25,722736
24-Feb-21,45.94,46.16,45.45,45.76,655684
23-Feb-21,46.22,47.07,45.54,45.93,1064425
22-Feb-21,45.50,46.35,45.47,46.23,1213623
19-Feb-21,45.93,46.00,44.98,45.09,524792
18-Feb-21,45.50,46.08,44.98,45.93,1794936
17-Feb-21,45.58,45.89,45.16,45.35,542594
12-Feb-21,45.45,45.70,45.05,45.58,1094420
11-Feb-21,44.60,45.58,44.18,45.21,983796
10-Feb-21,45.40,45.92,44.35,44.49,1877705
09-Feb-21,44.51,45.49,44.50,44.79,941950
08-Feb-21,268.00,270.90,263.00,266.71,1035962
05-Feb-21,266.37,268.45,264.90,266.51,862911
04-Feb-21,262.99,267.00,261.55,266.37,355008
03-Feb-21,262.51,264.30,260.50,263.00,1250507
02-Feb-21,264.55,266.00,260.80,262.51,1027750
01-Feb-21,264.99,266.90,263.00,264.55,768517
29-Jan-21,267.54,269.89,263.99,264.99,973322
28-Jan-21,265.64,269.16,262.52,267.58,1048623
27-Jan-21,262.00,265.89,261.02,265.64,927077
26-Jan-21,266.01,268.00,261.90,263.97,558324
22-Jan-21,263.51,267.50,262.58,265.52,2462211
21-Jan-21,258.69,264.80,256.30,262.50,4447991
20-Jan-21,260.99,261.00,256.00,256.21,478994
19-Jan-21,259.49,259.80,256.25,259.40,1064439
18-Jan-21,260.99,260.99,253.62,257.40,845080
15-Jan-21,260.99,261.00,255.50,259.72,886546
14-Jan-21,267.80,269.15,256.29,258.11,3491204
13-Jan-21,270.00,270.00,263.95,267.80,740891
12-Jan-21,276.58,276.63,266.20,268.29,1053061
11-Jan-21,275.82,279.69,274.20,276.58,2176672
08-Jan-21,271.50,276.10,266.60,275.81,777518
07-Jan-21,269.21,271.50,262.70,271.50,1708822
06-Jan-21,275.39,278.99,265.40,269.20,2926220
05-Jan-21,279.07,281.69,274.00,275.39,2043495
04-Jan-21,282.60,283.50,273.00,279.07,1139630
30-Dec-20,284.75,284.75,281.69,282.60,20299273
29-Dec-20,283.11,285.40,280.00,282.69,1260824
28-Dec-20,277.44,287.50,277.44,283.10,849954
23-Dec-20,272.90,278.00,272.90,277.40,665860
22-Dec-20,272.00,274.00,270.40,272.90,491037
21-Dec-20,271.12,274.98,268.20,270.50,508851
18-Dec-20,272.00,273.00,267.77,271.10,453694
17-Dec-20,269.13,271.70,269.12,271.00,723979
16-Dec-20,276.85,276.85,269.13,269.13,2231695
15-Dec-20,273.59,276.60,271.94,273.41,2423945
14-Dec-20,277.98,277.98,269.31,273.50,1042883
11-Dec-20,275.00,275.00,266.73,270.71,311435
10-Dec-20,276.70,276.70,266.80,268.00,681199
09-Dec-20,274.99,277.40,270.69,276.70,370996
08-Dec-20,267.02,275.00,267.02,275.00,254657
07-Dec-20,276.80,276.80,267.30,270.60,1386823
04-Dec-20,274.00,276.15,272.32,276.15,1981633
03-Dec-20,274.00,274.00,268.40,272.31,1418072
02-Dec-20,272.00,272.89,270.50,272.00,453647
01-Dec-20,278.50,278.50,271.00,271.00,406648
30-Nov-20,281.00,284.35,272.70,276.75,1078507
27-Nov-20,282.95,286.10,281.50,285.80,260294
26-Nov-20,283.24,285.53,279.45,282.84,208858
25-Nov-20,286.25,286.25,281.38,284.00,2476557
24-Nov-20,286.07,289.74,285.66,286.25,773934

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCA34

cotações, gráficos e mais...