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
15/10/2019	0,88%	1,93	221,51	221,51	221,51	221,51	199K	1
09/10/2019	-0,91%	-2,01	219,58	219,58	219,58	219,58	571K	1
07/10/2019	0,44%	0,97	221,59	221,59	221,59	221,59	355K	1
02/10/2019	-3,02%	-6,88	220,62	220,62	220,62	220,62	22K	1
01/10/2019	1,04%	2,34	227,50	225,29	225,29	227,50	474K	2
25/09/2019	0,80%	1,78	225,16	225,16	225,16	225,16	3M	1
12/09/2019	-2,19%	-5,00	223,38	223,38	223,38	223,38	22K	1
03/09/2019	4,90%	10,67	228,38	228,08	228,08	228,38	68K	2
21/08/2019	-1,65%	-3,66	217,71	217,71	217,71	217,71	22K	1
19/08/2019	2,26%	4,90	221,37	221,37	221,37	221,37	731K	1
16/08/2019	1,34%	2,87	216,47	216,47	216,47	216,47	10M	1
15/08/2019	-0,28%	-0,59	213,60	214,73	213,60	214,73	2M	2
14/08/2019	0,71%	1,52	214,19	214,19	214,19	214,19	535K	1
12/08/2019	1,49%	3,13	212,67	212,67	212,67	212,67	21K	1
07/08/2019	1,43%	2,96	209,54	209,54	209,54	209,54	42K	1
06/08/2019	0,82%	1,69	206,58	206,58	206,58	206,58	372K	1
05/08/2019	1,34%	2,70	204,89	204,89	204,89	204,89	430K	1
01/08/2019	2,49%	4,92	202,19	203,39	202,19	203,39	488K	2
15/07/2019	0,63%	1,24	197,27	197,27	197,27	197,27	39K	1
12/07/2019	-0,49%	-0,96	196,03	195,45	195,45	196,03	118K	3
11/07/2019	-0,70%	-1,38	196,99	193,60	193,60	196,99	117K	2
02/07/2019	1,21%	2,37	198,37	198,37	198,37	198,37	20K	1
28/06/2019	-0,18%	-0,36	196,00	196,00	196,00	196,00	20K	1
27/06/2019	1,17%	2,28	196,36	196,79	196,36	196,79	79K	3
18/06/2019	-1,98%	-3,92	194,08	199,39	194,08	199,39	1M	2
28/05/2019	-1,24%	-2,49	198,00	200,09	198,00	200,09	80K	2
24/05/2019	-0,76%	-1,54	200,49	200,49	200,49	200,49	501K	1
20/05/2019	-1,16%	-2,37	202,03	202,03	202,03	202,03	40K	1
17/05/2019	4,52%	8,84	204,40	204,40	204,40	204,40	82K	1
14/05/2019	1,82%	3,50	195,56	195,56	195,56	195,56	176K	1
10/05/2019	0,60%	1,14	192,06	192,06	192,06	192,06	96K	5
07/05/2019	-2,26%	-4,41	190,92	190,92	190,92	190,92	38K	1
30/04/2019	1,51%	2,91	195,33	195,33	195,33	195,33	39K	1
29/04/2019	1,24%	2,36	192,42	192,42	192,42	192,42	404K	1
25/04/2019	0,34%	0,64	190,06	190,06	190,06	190,06	57K	1
23/04/2019	4,51%	8,17	189,42	189,42	189,42	189,42	606K	1
04/04/2019	1,64%	2,92	181,25	181,25	181,25	181,25	54K	1
02/04/2019	-1,47%	-2,66	178,33	178,33	178,33	178,33	36K	1
28/03/2019	-2,56%	-4,75	180,99	180,99	180,99	180,99	36K	1
27/03/2019	4,37%	7,78	185,74	185,74	185,74	185,74	93K	1
26/03/2019	-1,89%	-3,42	177,96	177,96	177,96	177,96	107K	1
22/03/2019	4,10%	7,14	181,38	181,38	181,38	181,38	36K	1
18/03/2019	2,57%	4,36	174,24	174,24	174,24	174,24	52K	2
21/02/2019	0,35%	0,60	169,88	170,33	169,88	170,33	187K	2
15/02/2019	-8,37%	-15,47	169,28	169,28	169,28	169,28	34K	2
11/02/2019	2,78%	4,99	184,75	184,75	184,75	184,75	18K	1
04/02/2019	1,68%	2,97	179,76	179,76	179,76	179,76	54K	1
01/02/2019	1,12%	1,95	176,79	176,79	176,79	176,79	460K	1
29/01/2019	-1,16%	-2,06	174,84	174,84	174,84	174,84	52K	1
28/01/2019	-1,38%	-2,48	176,90	176,90	176,90	176,90	124K	1
24/01/2019	-0,08%	-0,15	179,38	179,38	179,38	179,38	72K	1
22/01/2019	2,92%	5,09	179,53	179,53	179,53	179,53	162K	2
11/01/2019	-0,19%	-0,33	174,44	174,44	174,44	174,44	17K	1
10/01/2019	-0,22%	-0,39	174,77	174,77	174,77	174,77	507K	1
08/01/2019	-2,83%	-5,10	175,16	175,16	175,16	175,16	70K	1
02/01/2019	-4,69%	-8,88	180,26	180,26	180,26	180,26	847K	1
21/12/2018	1,75%	3,25	189,14	189,14	189,14	189,14	170K	1
20/12/2018	-3,20%	-6,14	185,89	185,89	185,89	185,89	223K	1
14/12/2018	0,41%	0,79	192,03	192,03	192,03	192,03	38K	1
13/12/2018	0,80%	1,51	191,24	191,24	191,24	191,24	38K	1
12/12/2018	-0,81%	-1,54	189,73	189,73	189,73	189,73	38K	1
07/12/2018	0,77%	1,46	191,27	191,27	191,27	191,27	19K	1
03/12/2018	0,30%	0,56	189,81	189,81	189,81	189,81	19K	1
30/11/2018	0,27%	0,51	189,25	189,25	189,25	189,25	57K	1
23/11/2018	2,02%	3,74	188,74	185,59	185,59	188,74	75K	2
22/11/2018	-2,34%	-4,43	185,00	185,00	185,00	185,00	37K	1
19/11/2018	0,68%	1,28	189,43	189,43	189,43	189,43	852K	1
14/11/2018	-1,07%	-2,03	188,15	188,15	188,15	188,15	414K	1
12/11/2018	2,23%	4,15	190,18	190,18	190,18	190,18	114K	1
09/11/2018	1,63%	2,99	186,03	186,03	186,03	186,03	19K	1
06/11/2018	2,46%	4,39	183,04	183,09	183,04	183,09	73K	2
01/11/2018	3,32%	5,74	178,65	178,65	178,65	178,65	911K	1
30/10/2018	2,23%	3,77	172,91	172,91	172,91	172,91	52K	1
29/10/2018	1,67%	2,78	169,14	169,14	169,14	169,14	85K	1
26/10/2018	-4,11%	-7,13	166,36	166,36	166,36	166,36	100K	1
23/10/2018	2,60%	4,40	173,49	173,49	173,49	173,49	226K	1
22/10/2018	-1,59%	-2,74	169,09	169,09	169,09	169,09	778K	1
19/10/2018	1,67%	2,83	171,83	171,83	171,83	171,83	86K	1
18/10/2018	0,81%	1,36	169,00	169,00	169,00	169,00	17K	1
17/10/2018	1,09%	1,80	167,64	167,64	167,64	167,64	50K	1
16/10/2018	-3,00%	-5,13	165,84	168,46	165,84	168,46	891K	2
15/10/2018	1,96%	3,28	170,97	170,97	170,97	170,97	239K	1
11/10/2018	-2,88%	-4,97	167,69	167,69	167,69	167,69	34K	1
10/10/2018	2,31%	3,90	172,66	172,66	172,66	172,66	155K	1
09/10/2018	-1,63%	-2,79	168,76	168,76	168,76	168,76	321K	1
08/10/2018	-4,78%	-8,61	171,55	171,55	171,55	171,55	69K	1
05/10/2018	0,17%	0,31	180,16	180,16	180,16	180,16	36K	1
04/10/2018	-0,49%	-0,88	179,85	179,85	179,85	179,85	108K	1
03/10/2018	-1,58%	-2,91	180,73	180,73	180,73	180,73	127K	1
02/10/2018	-2,26%	-4,25	183,64	183,64	183,64	183,64	129K	1
01/10/2018	-0,01%	-0,01	187,89	187,90	187,89	187,90	169K	2
28/09/2018	0,79%	1,47	187,90	187,90	187,90	187,90	132K	1
27/09/2018	-0,87%	-1,64	186,43	186,43	186,43	186,43	131K	1
26/09/2018	-2,32%	-4,46	188,07	188,07	188,07	188,07	150K	1
25/09/2018	1,27%	2,42	192,53	192,53	192,53	192,53	135K	1
24/09/2018	-1,06%	-2,03	190,11	190,11	190,11	190,11	95K	1
20/09/2018	0,55%	1,06	192,14	192,14	192,14	192,14	134K	1
19/09/2018	-0,80%	-1,54	191,08	191,36	191,08	191,36	1M	2
18/09/2018	-0,32%	-0,61	192,62	192,62	192,62	192,62	135K	1
14/09/2018	0,09%	0,17	193,23	193,23	193,23	193,23	116K	1
13/09/2018	0,34%	0,66	193,06	193,06	193,06	193,06	39K	1

Date,Open,High,Low,Close,Volume
15-Oct-19,221.51,221.51,221.51,221.51,199359
09-Oct-19,219.58,219.58,219.58,219.58,570908
07-Oct-19,221.59,221.59,221.59,221.59,354544
02-Oct-19,220.62,220.62,220.62,220.62,22062
01-Oct-19,225.29,227.50,225.29,227.50,473772
25-Sep-19,225.16,225.16,225.16,225.16,3264820
12-Sep-19,223.38,223.38,223.38,223.38,22338
03-Sep-19,228.08,228.38,228.08,228.38,68454
21-Aug-19,217.71,217.71,217.71,217.71,21771
19-Aug-19,221.37,221.37,221.37,221.37,730521
16-Aug-19,216.47,216.47,216.47,216.47,10152443
15-Aug-19,214.73,214.73,213.60,213.60,1717275
14-Aug-19,214.19,214.19,214.19,214.19,535475
12-Aug-19,212.67,212.67,212.67,212.67,21267
07-Aug-19,209.54,209.54,209.54,209.54,41908
06-Aug-19,206.58,206.58,206.58,206.58,371844
05-Aug-19,204.89,204.89,204.89,204.89,430269
01-Aug-19,203.39,203.39,202.19,202.19,487656
15-Jul-19,197.27,197.27,197.27,197.27,39454
12-Jul-19,195.45,196.03,195.45,196.03,117557
11-Jul-19,193.60,196.99,193.60,196.99,117177
02-Jul-19,198.37,198.37,198.37,198.37,19837
28-Jun-19,196.00,196.00,196.00,196.00,19600
27-Jun-19,196.79,196.79,196.36,196.36,78673
18-Jun-19,199.39,199.39,194.08,194.08,1378499
28-May-19,200.09,200.09,198.00,198.00,79827
24-May-19,200.49,200.49,200.49,200.49,501225
20-May-19,202.03,202.03,202.03,202.03,40406
17-May-19,204.40,204.40,204.40,204.40,81760
14-May-19,195.56,195.56,195.56,195.56,176004
10-May-19,192.06,192.06,192.06,192.06,96030
07-May-19,190.92,190.92,190.92,190.92,38184
30-Apr-19,195.33,195.33,195.33,195.33,39066
29-Apr-19,192.42,192.42,192.42,192.42,404082
25-Apr-19,190.06,190.06,190.06,190.06,57018
23-Apr-19,189.42,189.42,189.42,189.42,606144
04-Apr-19,181.25,181.25,181.25,181.25,54375
02-Apr-19,178.33,178.33,178.33,178.33,35666
28-Mar-19,180.99,180.99,180.99,180.99,36198
27-Mar-19,185.74,185.74,185.74,185.74,92870
26-Mar-19,177.96,177.96,177.96,177.96,106776
22-Mar-19,181.38,181.38,181.38,181.38,36276
18-Mar-19,174.24,174.24,174.24,174.24,52272
21-Feb-19,170.33,170.33,169.88,169.88,187318
15-Feb-19,169.28,169.28,169.28,169.28,33856
11-Feb-19,184.75,184.75,184.75,184.75,18475
04-Feb-19,179.76,179.76,179.76,179.76,53928
01-Feb-19,176.79,176.79,176.79,176.79,459654
29-Jan-19,174.84,174.84,174.84,174.84,52452
28-Jan-19,176.90,176.90,176.90,176.90,123830
24-Jan-19,179.38,179.38,179.38,179.38,71752
22-Jan-19,179.53,179.53,179.53,179.53,161577
11-Jan-19,174.44,174.44,174.44,174.44,17444
10-Jan-19,174.77,174.77,174.77,174.77,506833
08-Jan-19,175.16,175.16,175.16,175.16,70064
02-Jan-19,180.26,180.26,180.26,180.26,847222
21-Dec-18,189.14,189.14,189.14,189.14,170226
20-Dec-18,185.89,185.89,185.89,185.89,223068
14-Dec-18,192.03,192.03,192.03,192.03,38406
13-Dec-18,191.24,191.24,191.24,191.24,38248
12-Dec-18,189.73,189.73,189.73,189.73,37946
07-Dec-18,191.27,191.27,191.27,191.27,19127
03-Dec-18,189.81,189.81,189.81,189.81,18981
30-Nov-18,189.25,189.25,189.25,189.25,56775
23-Nov-18,185.59,188.74,185.59,188.74,74866
22-Nov-18,185.00,185.00,185.00,185.00,37000
19-Nov-18,189.43,189.43,189.43,189.43,852435
14-Nov-18,188.15,188.15,188.15,188.15,413930
12-Nov-18,190.18,190.18,190.18,190.18,114108
09-Nov-18,186.03,186.03,186.03,186.03,18603
06-Nov-18,183.09,183.09,183.04,183.04,73226
01-Nov-18,178.65,178.65,178.65,178.65,911115
30-Oct-18,172.91,172.91,172.91,172.91,51873
29-Oct-18,169.14,169.14,169.14,169.14,84570
26-Oct-18,166.36,166.36,166.36,166.36,99816
23-Oct-18,173.49,173.49,173.49,173.49,225537
22-Oct-18,169.09,169.09,169.09,169.09,777814
19-Oct-18,171.83,171.83,171.83,171.83,85915
18-Oct-18,169.00,169.00,169.00,169.00,16900
17-Oct-18,167.64,167.64,167.64,167.64,50292
16-Oct-18,168.46,168.46,165.84,165.84,891266
15-Oct-18,170.97,170.97,170.97,170.97,239358
11-Oct-18,167.69,167.69,167.69,167.69,33538
10-Oct-18,172.66,172.66,172.66,172.66,155394
09-Oct-18,168.76,168.76,168.76,168.76,320644
08-Oct-18,171.55,171.55,171.55,171.55,68620
05-Oct-18,180.16,180.16,180.16,180.16,36032
04-Oct-18,179.85,179.85,179.85,179.85,107910
03-Oct-18,180.73,180.73,180.73,180.73,126511
02-Oct-18,183.64,183.64,183.64,183.64,128548
01-Oct-18,187.90,187.90,187.89,187.89,169102
28-Sep-18,187.90,187.90,187.90,187.90,131530
27-Sep-18,186.43,186.43,186.43,186.43,130501
26-Sep-18,188.07,188.07,188.07,188.07,150456
25-Sep-18,192.53,192.53,192.53,192.53,134771
24-Sep-18,190.11,190.11,190.11,190.11,95055
20-Sep-18,192.14,192.14,192.14,192.14,134498
19-Sep-18,191.36,191.36,191.08,191.08,1090584
18-Sep-18,192.62,192.62,192.62,192.62,134834
14-Sep-18,193.23,193.23,193.23,193.23,115938
13-Sep-18,193.06,193.06,193.06,193.06,38612
12-Sep-18,192.40,192.40,192.40,192.40,38612
10-Sep-18,190.48,191.78,190.48,191.78,38612
06-Sep-18,191.92,191.92,191.92,191.92,38612
05-Sep-18,190.31,190.31,190.31,190.31,38612
04-Sep-18,187.19,189.47,187.19,189.47,38612
31-Aug-18,184.50,184.50,184.50,184.50,38612
30-Aug-18,188.00,190.57,188.00,190.57,38612
29-Aug-18,191.49,191.49,191.49,191.49,38612
28-Aug-18,190.34,190.34,190.34,190.34,38612
27-Aug-18,187.63,187.63,187.63,187.63,38612
24-Aug-18,189.72,189.72,189.72,189.72,38612
23-Aug-18,190.03,190.03,190.03,190.03,38612
21-Aug-18,186.16,186.16,185.85,185.85,38612
20-Aug-18,184.98,185.48,184.98,185.48,38612
17-Aug-18,183.10,183.68,183.10,183.68,38612
16-Aug-18,178.85,179.62,178.85,179.62,38612
15-Aug-18,179.98,180.61,179.98,180.61,38612
14-Aug-18,177.95,179.88,177.95,179.88,38612
10-Aug-18,178.54,178.54,178.51,178.51,38612
09-Aug-18,177.00,177.00,177.00,177.00,38612
06-Aug-18,175.02,175.02,174.96,174.96,38612
02-Aug-18,174.84,174.84,174.84,174.84,38612
30-Jul-18,173.13,173.13,173.13,173.13,38612
25-Jul-18,171.02,171.02,171.02,171.02,38612
24-Jul-18,169.82,169.82,169.82,169.82,38612
23-Jul-18,170.81,170.81,170.81,170.81,38612
20-Jul-18,171.16,171.16,171.16,171.16,38612
19-Jul-18,176.08,176.08,175.38,175.38,38612
18-Jul-18,173.11,173.11,173.11,173.11,38612
16-Jul-18,173.56,173.56,173.56,173.56,38612
12-Jul-18,175.00,175.00,175.00,175.00,38612
11-Jul-18,174.23,174.23,174.23,174.23,38612
10-Jul-18,172.50,172.50,172.03,172.03,38612

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCA34