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
24/09/2021	0,21%	0,10	47,95	47,90	47,87	48,30	451K	583
23/09/2021	-0,10%	-0,05	47,85	47,71	47,71	48,17	607K	404
22/09/2021	0,42%	0,20	47,90	47,70	47,57	48,00	602K	488
21/09/2021	-0,65%	-0,31	47,70	48,01	47,37	48,54	586K	561
20/09/2021	-0,17%	-0,08	48,01	48,09	47,50	48,31	871K	684
17/09/2021	-1,56%	-0,76	48,09	48,75	48,03	49,01	1M	595
16/09/2021	-0,02%	-0,01	48,85	48,86	47,97	49,10	728K	566
15/09/2021	0,43%	0,21	48,86	48,70	48,65	49,09	406K	553
14/09/2021	-0,43%	-0,21	48,65	48,60	48,44	48,98	432K	849
13/09/2021	0,53%	0,26	48,86	48,60	48,56	49,17	645K	581
10/09/2021	-1,92%	-0,95	48,60	48,85	48,30	49,08	1M	856

09/09/2021	-0,76%	-0,38	49,55	49,93	48,60	49,95	1M	750
08/09/2021	1,61%	0,79	49,93	48,70	48,26	50,01	1M	956
06/09/2021	0,08%	0,04	49,14	49,09	48,87	49,20	363K	596
03/09/2021	-0,10%	-0,05	49,10	49,00	48,49	49,10	25M	1.021
02/09/2021	0,41%	0,20	49,15	48,95	48,40	49,35	487K	605
01/09/2021	1,07%	0,52	48,95	48,79	48,32	49,00	926K	730
31/08/2021	-0,51%	-0,25	48,43	48,60	48,10	48,61	669K	577
30/08/2021	0,41%	0,20	48,68	48,60	48,30	48,72	804K	804
27/08/2021	-0,25%	-0,12	48,48	48,80	48,09	48,90	562K	631
26/08/2021	-0,27%	-0,13	48,60	48,79	48,50	49,17	2M	698
25/08/2021	-0,96%	-0,47	48,73	49,17	48,60	49,29	1M	729
24/08/2021	-3,09%	-1,57	49,20	50,50	49,02	50,50	2M	1.228
23/08/2021	-0,65%	-0,33	50,77	50,80	50,49	51,02	575K	686
20/08/2021	-0,31%	-0,16	51,10	51,51	50,66	51,92	2M	696
19/08/2021	1,20%	0,61	51,26	50,68	50,68	51,48	2M	781
18/08/2021	0,94%	0,47	50,65	50,39	50,06	50,72	850K	587
17/08/2021	-0,77%	-0,39	50,18	50,01	50,01	50,72	876K	688
16/08/2021	1,04%	0,52	50,57	50,05	49,90	50,58	1M	841
13/08/2021	0,74%	0,37	50,05	49,55	49,55	50,20	749K	764
12/08/2021	-0,02%	-0,01	49,68	49,68	49,41	49,81	490K	480
11/08/2021	1,12%	0,55	49,69	49,09	49,00	49,78	718K	589
10/08/2021	-1,25%	-0,62	49,14	49,75	49,12	49,96	1M	529
09/08/2021	0,32%	0,16	49,76	49,60	49,24	49,90	564K	691
06/08/2021	1,27%	0,62	49,60	49,45	49,06	49,72	525K	513
05/08/2021	1,03%	0,50	48,98	48,44	48,01	49,28	547K	494
04/08/2021	-1,62%	-0,80	48,48	49,28	48,47	49,38	1M	526
03/08/2021	0,63%	0,31	49,28	49,52	49,07	49,99	2M	984
02/08/2021	-1,25%	-0,62	48,97	49,37	48,52	49,37	647K	680
30/07/2021	2,73%	1,32	49,59	48,50	48,34	49,60	757K	555
29/07/2021	-0,19%	-0,09	48,27	48,35	47,98	48,51	328K	399
28/07/2021	-1,89%	-0,93	48,36	49,29	48,28	49,29	775K	585
27/07/2021	0,04%	0,02	49,29	49,35	49,10	49,59	753K	511
26/07/2021	-0,96%	-0,48	49,27	49,73	48,78	49,73	812K	675
23/07/2021	1,37%	0,67	49,75	48,99	48,66	49,86	1M	649
22/07/2021	-1,07%	-0,53	49,08	49,00	48,73	49,36	707K	608
21/07/2021	1,97%	0,96	49,61	49,86	48,86	50,32	3M	1.042
20/07/2021	-0,18%	-0,09	48,65	49,02	48,50	49,45	1M	876
19/07/2021	1,44%	0,69	48,74	48,20	47,88	48,75	2M	949
16/07/2021	-0,06%	-0,03	48,05	48,08	47,81	48,38	853K	698
15/07/2021	1,01%	0,48	48,08	47,40	47,40	48,29	1M	957
14/07/2021	0,42%	0,20	47,60	47,39	46,50	47,78	999K	866
13/07/2021	0,53%	0,25	47,40	47,16	47,16	47,89	1M	820
12/07/2021	-0,38%	-0,18	47,15	47,42	46,84	47,70	2M	1.056
08/07/2021	-0,04%	-0,02	47,33	47,30	47,01	47,77	1M	962
07/07/2021	0,77%	0,36	47,35	46,99	46,65	47,79	1M	983
06/07/2021	1,93%	0,89	46,99	46,11	46,11	46,99	2M	945
05/07/2021	0,24%	0,11	46,10	45,99	45,90	46,10	500K	762
02/07/2021	1,14%	0,52	45,99	45,34	44,91	45,99	2M	854
01/07/2021	1,36%	0,61	45,47	44,90	44,79	45,62	1M	1.035
30/06/2021	1,13%	0,50	44,86	44,88	44,69	45,09	908K	722
29/06/2021	-0,54%	-0,24	44,36	44,60	44,16	44,99	767K	663
28/06/2021	-0,65%	-0,29	44,60	44,88	44,51	44,88	654K	726
25/06/2021	0,99%	0,44	44,89	44,50	44,20	45,08	2M	983
24/06/2021	-1,24%	-0,56	44,45	44,95	44,37	44,95	2M	1.096
23/06/2021	-0,46%	-0,21	45,01	45,47	44,74	45,47	1M	1.095
22/06/2021	-1,05%	-0,48	45,22	45,70	45,22	45,99	2M	1.020
21/06/2021	-0,22%	-0,10	45,70	45,80	45,30	45,88	1M	1.222
18/06/2021	-0,69%	-0,32	45,80	46,12	45,00	46,12	4M	1.410
17/06/2021	-0,19%	-0,09	46,12	46,44	45,85	46,44	2M	1.484
16/06/2021	-1,37%	-0,64	46,21	46,99	45,75	46,99	5M	3.322
15/06/2021	-0,15%	-0,07	46,85	46,93	46,52	47,25	1M	1.140
14/06/2021	-2,15%	-1,03	46,92	47,35	46,66	47,35	1M	945
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	-	-	48,00	48,01	47,49	48,40	680K	490

Date,Open,High,Low,Close,Volume
24-Sep-21,47.90,48.30,47.87,47.95,450772
23-Sep-21,47.71,48.17,47.71,47.85,606715
22-Sep-21,47.70,48.00,47.57,47.90,601872
21-Sep-21,48.01,48.54,47.37,47.70,585713
20-Sep-21,48.09,48.31,47.50,48.01,870801
17-Sep-21,48.75,49.01,48.03,48.09,1121615
16-Sep-21,48.86,49.10,47.97,48.85,727677
15-Sep-21,48.70,49.09,48.65,48.86,406182
14-Sep-21,48.60,48.98,48.44,48.65,431959
13-Sep-21,48.60,49.17,48.56,48.86,645343
10-Sep-21,48.85,49.08,48.30,48.60,1447636
09-Sep-21,49.93,49.95,48.60,49.55,1346857
08-Sep-21,48.70,50.01,48.26,49.93,1391526
06-Sep-21,49.09,49.20,48.87,49.14,362752
03-Sep-21,49.00,49.10,48.49,49.10,25049242
02-Sep-21,48.95,49.35,48.40,49.15,487470
01-Sep-21,48.79,49.00,48.32,48.95,925627
31-Aug-21,48.60,48.61,48.10,48.43,669472
30-Aug-21,48.60,48.72,48.30,48.68,803795
27-Aug-21,48.80,48.90,48.09,48.48,561923
26-Aug-21,48.79,49.17,48.50,48.60,1548261
25-Aug-21,49.17,49.29,48.60,48.73,1009358
24-Aug-21,50.50,50.50,49.02,49.20,1784794
23-Aug-21,50.80,51.02,50.49,50.77,574804
20-Aug-21,51.51,51.92,50.66,51.10,2029961
19-Aug-21,50.68,51.48,50.68,51.26,1829132
18-Aug-21,50.39,50.72,50.06,50.65,850104
17-Aug-21,50.01,50.72,50.01,50.18,875670
16-Aug-21,50.05,50.58,49.90,50.57,1412200
13-Aug-21,49.55,50.20,49.55,50.05,749242
12-Aug-21,49.68,49.81,49.41,49.68,490219
11-Aug-21,49.09,49.78,49.00,49.69,718255
10-Aug-21,49.75,49.96,49.12,49.14,1057625
09-Aug-21,49.60,49.90,49.24,49.76,564239
06-Aug-21,49.45,49.72,49.06,49.60,524689
05-Aug-21,48.44,49.28,48.01,48.98,546959
04-Aug-21,49.28,49.38,48.47,48.48,1035857
03-Aug-21,49.52,49.99,49.07,49.28,1742603
02-Aug-21,49.37,49.37,48.52,48.97,646748
30-Jul-21,48.50,49.60,48.34,49.59,757189
29-Jul-21,48.35,48.51,47.98,48.27,328030
28-Jul-21,49.29,49.29,48.28,48.36,775073
27-Jul-21,49.35,49.59,49.10,49.29,752740
26-Jul-21,49.73,49.73,48.78,49.27,811669
23-Jul-21,48.99,49.86,48.66,49.75,1047018
22-Jul-21,49.00,49.36,48.73,49.08,706596
21-Jul-21,49.86,50.32,48.86,49.61,2684237
20-Jul-21,49.02,49.45,48.50,48.65,1017232
19-Jul-21,48.20,48.75,47.88,48.74,1617025
16-Jul-21,48.08,48.38,47.81,48.05,852774
15-Jul-21,47.40,48.29,47.40,48.08,1185162
14-Jul-21,47.39,47.78,46.50,47.60,998587
13-Jul-21,47.16,47.89,47.16,47.40,1344178
12-Jul-21,47.42,47.70,46.84,47.15,1540709
08-Jul-21,47.30,47.77,47.01,47.33,1236998
07-Jul-21,46.99,47.79,46.65,47.35,1365538
06-Jul-21,46.11,46.99,46.11,46.99,1647789
05-Jul-21,45.99,46.10,45.90,46.10,500116
02-Jul-21,45.34,45.99,44.91,45.99,2247213
01-Jul-21,44.90,45.62,44.79,45.47,1104084
30-Jun-21,44.88,45.09,44.69,44.86,908365
29-Jun-21,44.60,44.99,44.16,44.36,767491
28-Jun-21,44.88,44.88,44.51,44.60,654383
25-Jun-21,44.50,45.08,44.20,44.89,2003492
24-Jun-21,44.95,44.95,44.37,44.45,2156250
23-Jun-21,45.47,45.47,44.74,45.01,1041485
22-Jun-21,45.70,45.99,45.22,45.22,2153740
21-Jun-21,45.80,45.88,45.30,45.70,1085318
18-Jun-21,46.12,46.12,45.00,45.80,3684417
17-Jun-21,46.44,46.44,45.85,46.12,1762166
16-Jun-21,46.99,46.99,45.75,46.21,5324501
15-Jun-21,46.93,47.25,46.52,46.85,1226244
14-Jun-21,47.35,47.35,46.66,46.92,1021977
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCA34

cotações, gráficos e mais...