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
24/04/2024	2,11%	1,09	52,71	51,62	51,40	52,83	2M	22.671
23/04/2024	-1,17%	-0,61	51,62	52,23	51,57	52,32	2M	1.246
22/04/2024	0,06%	0,03	52,23	52,15	51,81	52,30	489K	1.314
19/04/2024	1,46%	0,75	52,20	51,56	51,31	52,20	841K	1.416
18/04/2024	1,48%	0,75	51,45	50,91	50,91	51,60	741K	859
17/04/2024	-0,59%	-0,30	50,70	50,95	50,64	51,19	735K	1.404
16/04/2024	1,39%	0,70	51,00	50,70	50,70	51,27	2M	2.113
15/04/2024	1,15%	0,57	50,30	49,92	49,92	50,77	1M	1.378
12/04/2024	-0,22%	-0,11	49,73	50,30	49,62	50,44	1M	583
11/04/2024	-0,44%	-0,22	49,84	49,90	49,76	50,34	658K	641
10/04/2024	0,48%	0,24	50,06	50,05	49,56	50,17	454K	883
09/04/2024	0,10%	0,05	49,82	49,64	49,37	49,82	1M	14.261
08/04/2024	-1,05%	-0,53	49,77	50,30	49,64	50,30	593K	1.123
05/04/2024	0,70%	0,35	50,30	50,00	49,56	50,42	388K	687
04/04/2024	-1,42%	-0,72	49,95	50,51	49,80	50,51	540K	931
03/04/2024	-0,57%	-0,29	50,67	51,00	50,18	51,02	455K	906
02/04/2024	-0,25%	-0,13	50,96	51,05	50,65	51,05	1M	2.247
01/04/2024	0,43%	0,22	51,09	51,23	51,05	51,41	1M	1.312
28/03/2024	0,73%	0,37	50,87	50,70	50,63	51,10	1M	1.761
27/03/2024	0,30%	0,15	50,50	50,30	50,30	51,04	823K	2.366
26/03/2024	0,96%	0,48	50,35	50,00	50,00	50,38	599K	533
25/03/2024	-0,66%	-0,33	49,87	50,32	49,80	50,33	2M	835
22/03/2024	-0,40%	-0,20	50,20	50,40	50,20	50,50	3M	1.529
21/03/2024	0,52%	0,26	50,40	50,31	50,05	50,58	3M	1.253
20/03/2024	-0,67%	-0,34	50,14	50,48	50,14	50,56	6M	797
19/03/2024	0,54%	0,27	50,48	50,48	50,23	50,61	3M	3.403
18/03/2024	-0,08%	-0,04	50,21	49,90	49,75	50,50	4M	1.018
15/03/2024	-0,32%	-0,16	50,25	50,45	49,75	50,50	4M	584
14/03/2024	-0,83%	-0,42	50,41	50,28	50,16	50,56	3M	564
13/03/2024	1,44%	0,72	50,83	50,11	50,11	50,83	1M	1.949
12/03/2024	0,06%	0,03	50,11	50,08	49,97	50,35	470K	1.899
11/03/2024	0,56%	0,28	50,08	49,81	49,32	50,08	905K	949
08/03/2024	2,03%	0,99	49,80	48,91	48,87	49,80	853K	604
07/03/2024	-0,63%	-0,31	48,81	49,22	48,77	49,22	410K	605
06/03/2024	0,00%	0,00	49,12	49,12	49,00	49,37	411K	630
05/03/2024	-0,73%	-0,36	49,12	49,48	49,11	49,56	832K	681
04/03/2024	0,34%	0,17	49,48	49,15	48,82	49,48	583K	946
01/03/2024	-1,26%	-0,63	49,31	49,80	49,05	49,80	5M	908
29/02/2024	-0,02%	-0,01	49,94	50,10	49,66	50,35	907K	648
28/02/2024	0,30%	0,15	49,95	49,85	49,61	49,98	785K	585
27/02/2024	-1,17%	-0,59	49,80	50,37	49,49	50,37	2M	811
26/02/2024	-1,39%	-0,71	50,39	50,90	50,30	50,91	900K	3.610
23/02/2024	1,05%	0,53	51,10	50,63	50,51	51,28	1M	4.632
22/02/2024	0,52%	0,26	50,57	50,30	49,90	50,60	942K	745
21/02/2024	1,27%	0,63	50,31	49,72	49,72	50,38	1M	1.666
20/02/2024	0,26%	0,13	49,68	49,35	48,72	49,98	1M	832
19/02/2024	0,10%	0,05	49,55	49,50	49,00	49,55	626K	904
16/02/2024	0,43%	0,21	49,50	49,29	49,01	49,50	524K	642
15/02/2024	0,72%	0,35	49,29	48,95	48,95	49,35	466K	693
14/02/2024	0,02%	0,01	48,94	49,30	48,91	49,42	360K	985
09/02/2024	-1,75%	-0,87	48,93	49,51	48,90	49,59	779K	1.090
08/02/2024	-0,04%	-0,02	49,80	49,82	49,49	49,89	919K	584
07/02/2024	0,04%	0,02	49,82	49,78	49,51	49,85	782K	752
06/02/2024	-0,40%	-0,20	49,80	49,94	49,30	49,94	2M	820
05/02/2024	-0,58%	-0,29	50,00	50,29	49,84	50,40	2M	1.057
02/02/2024	1,19%	0,59	50,29	49,70	49,70	50,30	1M	718
01/02/2024	1,39%	0,68	49,70	49,35	48,75	49,90	969K	806
31/01/2024	-0,47%	-0,23	49,02	49,43	49,01	49,71	1M	649
30/01/2024	0,14%	0,07	49,25	49,18	49,01	49,46	732K	602
29/01/2024	1,36%	0,66	49,18	48,52	48,45	49,30	851K	861
26/01/2024	0,10%	0,05	48,52	48,61	48,36	48,69	274K	477
25/01/2024	0,02%	0,01	48,47	48,46	48,06	48,51	477K	558
24/01/2024	-1,90%	-0,94	48,46	49,14	48,40	49,14	495K	799
23/01/2024	0,12%	0,06	49,40	49,29	49,16	49,64	350K	497
22/01/2024	0,18%	0,09	49,34	49,25	49,07	49,67	971K	905
19/01/2024	-0,46%	-0,23	49,25	49,28	49,00	49,48	702K	598
18/01/2024	0,61%	0,30	49,48	49,18	49,08	49,50	1M	532
17/01/2024	-0,04%	-0,02	49,18	49,20	49,07	49,50	1M	621
16/01/2024	-0,14%	-0,07	49,20	49,26	49,01	49,52	698K	756
15/01/2024	0,55%	0,27	49,27	49,02	48,78	49,27	532K	942
12/01/2024	0,80%	0,39	49,00	48,61	48,20	49,00	390K	594
11/01/2024	-1,26%	-0,62	48,61	49,23	48,51	49,23	305K	683
10/01/2024	0,26%	0,13	49,23	49,10	48,71	49,30	530K	676
09/01/2024	0,61%	0,30	49,10	48,80	48,50	49,10	511K	767
08/01/2024	0,76%	0,37	48,80	48,75	48,35	48,88	538K	1.049
05/01/2024	-1,44%	-0,71	48,43	49,01	48,04	49,04	647K	829
04/01/2024	0,37%	0,18	49,14	48,95	48,90	49,36	3M	1.048
03/01/2024	0,02%	0,01	48,96	49,02	48,96	49,30	1M	1.025
02/01/2024	3,51%	1,66	48,95	47,65	47,65	49,00	3M	1.593
28/12/2023	-0,13%	-0,06	47,29	47,35	47,26	47,65	951K	762
27/12/2023	0,17%	0,08	47,35	47,27	47,09	47,38	666K	796
26/12/2023	-0,02%	-0,01	47,27	47,40	46,94	47,40	627K	1.134
22/12/2023	0,13%	0,06	47,28	47,25	47,04	47,40	506K	714
21/12/2023	-0,21%	-0,10	47,22	47,32	46,84	47,32	754K	958
20/12/2023	-0,90%	-0,43	47,32	47,75	47,25	47,80	2M	991
19/12/2023	-1,12%	-0,54	47,75	47,80	47,62	48,09	1M	934
18/12/2023	0,23%	0,11	48,29	48,55	48,25	48,99	587K	906
15/12/2023	-1,25%	-0,61	48,18	48,85	48,01	48,94	672K	761
14/12/2023	-0,41%	-0,20	48,79	48,76	48,16	48,99	9M	859
13/12/2023	0,02%	0,01	48,99	49,21	48,91	49,39	1M	640
12/12/2023	0,57%	0,28	48,98	48,70	48,50	49,18	2M	735
11/12/2023	0,79%	0,38	48,70	48,49	48,23	48,71	911K	931
08/12/2023	0,02%	0,01	48,32	48,30	47,90	48,38	1M	707
07/12/2023	0,96%	0,46	48,31	48,00	47,62	48,31	1M	683
06/12/2023	-0,93%	-0,45	47,85	48,15	47,54	48,15	979K	792
05/12/2023	-0,43%	-0,21	48,30	48,48	48,13	48,59	2M	872
04/12/2023	1,80%	0,86	48,51	47,65	47,58	48,53	2M	3.411
01/12/2023	-0,29%	-0,14	47,65	47,80	47,47	48,19	1M	827
30/11/2023	0,00%	0,00	47,79	47,79	47,36	47,79	414K	1.045
29/11/2023	0,50%	0,24	47,79	47,66	47,39	47,98	4M	968
28/11/2023	-0,63%	-0,30	47,55	47,62	47,52	47,85	1M	612
27/11/2023	0,31%	0,15	47,85	47,87	47,43	48,05	744K	1.185
24/11/2023	0,23%	0,11	47,70	47,59	47,48	47,87	2M	651
23/11/2023	-0,40%	-0,19	47,59	47,80	47,50	48,00	471K	687
22/11/2023	1,34%	0,63	47,78	47,34	47,25	47,85	606K	710
21/11/2023	1,35%	0,63	47,15	46,52	46,52	47,35	724K	762
20/11/2023	-0,30%	-0,14	46,52	46,73	46,18	46,73	759K	2.673
17/11/2023	0,60%	0,28	46,66	46,38	46,25	46,85	413K	749
16/11/2023	-0,24%	-0,11	46,38	46,50	46,11	46,55	2M	977
14/11/2023	0,32%	0,15	46,49	46,34	45,97	46,49	2M	880
13/11/2023	0,26%	0,12	46,34	46,37	46,34	46,80	2M	845
10/11/2023	-0,56%	-0,26	46,22	46,65	46,02	46,65	2M	752
09/11/2023	-0,24%	-0,11	46,48	46,50	46,12	46,79	3M	684
08/11/2023	0,65%	0,30	46,59	46,52	46,52	46,84	387K	1.830
07/11/2023	-0,88%	-0,41	46,29	46,37	46,06	46,64	455K	781
06/11/2023	0,60%	0,28	46,70	46,57	46,37	46,78	646K	821
03/11/2023	-1,63%	-0,77	46,42	46,98	46,34	46,98	1M	1.039
01/11/2023	-0,67%	-0,32	47,19	47,51	46,71	47,52	713K	698
31/10/2023	1,02%	0,48	47,51	47,11	47,11	47,71	457K	630
30/10/2023	2,02%	0,93	47,03	46,20	45,90	47,29	985K	740
27/10/2023	-0,58%	-0,27	46,10	46,13	45,62	46,29	1M	662
26/10/2023	-0,81%	-0,38	46,37	46,75	46,37	47,20	1M	529
25/10/2023	0,32%	0,15	46,75	46,45	46,30	46,88	295K	1.136
24/10/2023	2,78%	1,26	46,60	46,60	46,12	46,89	942K	1.038
23/10/2023	-1,50%	-0,69	45,34	45,66	45,15	45,84	671K	760
20/10/2023	0,37%	0,17	46,03	45,85	45,66	46,36	3M	736
19/10/2023	0,86%	0,39	45,86	45,67	45,47	45,95	5M	611
18/10/2023	0,35%	0,16	45,47	45,49	45,31	45,95	345K	607
17/10/2023	0,91%	0,41	45,31	44,96	44,95	47,76	9M	1.123
16/10/2023	0,25%	0,11	44,90	44,79	44,58	45,15	4M	1.042
13/10/2023	-0,95%	-0,43	44,79	44,73	44,37	44,95	2M	1.102
11/10/2023	-0,81%	-0,37	45,22	45,88	44,68	45,88	3M	943
10/10/2023	1,09%	0,49	45,59	45,39	45,39	46,05	3M	855
09/10/2023	-	-	45,10	45,74	44,85	45,76	2M	1.295

Date,Open,High,Low,Close,Volume
24-Apr-24,51.62,52.83,51.40,52.71,2094745
23-Apr-24,52.23,52.32,51.57,51.62,1631292
22-Apr-24,52.15,52.30,51.81,52.23,488958
19-Apr-24,51.56,52.20,51.31,52.20,841156
18-Apr-24,50.91,51.60,50.91,51.45,740557
17-Apr-24,50.95,51.19,50.64,50.70,735461
16-Apr-24,50.70,51.27,50.70,51.00,2221901
15-Apr-24,49.92,50.77,49.92,50.30,1180131
12-Apr-24,50.30,50.44,49.62,49.73,1131376
11-Apr-24,49.90,50.34,49.76,49.84,657505
10-Apr-24,50.05,50.17,49.56,50.06,454395
09-Apr-24,49.64,49.82,49.37,49.82,1219727
08-Apr-24,50.30,50.30,49.64,49.77,592525
05-Apr-24,50.00,50.42,49.56,50.30,388058
04-Apr-24,50.51,50.51,49.80,49.95,539713
03-Apr-24,51.00,51.02,50.18,50.67,455127
02-Apr-24,51.05,51.05,50.65,50.96,1237236
01-Apr-24,51.23,51.41,51.05,51.09,1367880
28-Mar-24,50.70,51.10,50.63,50.87,1011058
27-Mar-24,50.30,51.04,50.30,50.50,823277
26-Mar-24,50.00,50.38,50.00,50.35,598832
25-Mar-24,50.32,50.33,49.80,49.87,2043320
22-Mar-24,50.40,50.50,50.20,50.20,3082236
21-Mar-24,50.31,50.58,50.05,50.40,2637179
20-Mar-24,50.48,50.56,50.14,50.14,5826777
19-Mar-24,50.48,50.61,50.23,50.48,3336317
18-Mar-24,49.90,50.50,49.75,50.21,4054337
15-Mar-24,50.45,50.50,49.75,50.25,3539991
14-Mar-24,50.28,50.56,50.16,50.41,3017687
13-Mar-24,50.11,50.83,50.11,50.83,1052116
12-Mar-24,50.08,50.35,49.97,50.11,469752
11-Mar-24,49.81,50.08,49.32,50.08,905060
08-Mar-24,48.91,49.80,48.87,49.80,852745
07-Mar-24,49.22,49.22,48.77,48.81,410346
06-Mar-24,49.12,49.37,49.00,49.12,411325
05-Mar-24,49.48,49.56,49.11,49.12,831571
04-Mar-24,49.15,49.48,48.82,49.48,582616
01-Mar-24,49.80,49.80,49.05,49.31,4912287
29-Feb-24,50.10,50.35,49.66,49.94,906535
28-Feb-24,49.85,49.98,49.61,49.95,784764
27-Feb-24,50.37,50.37,49.49,49.80,1601400
26-Feb-24,50.90,50.91,50.30,50.39,900480
23-Feb-24,50.63,51.28,50.51,51.10,1341843
22-Feb-24,50.30,50.60,49.90,50.57,942095
21-Feb-24,49.72,50.38,49.72,50.31,1022014
20-Feb-24,49.35,49.98,48.72,49.68,1288274
19-Feb-24,49.50,49.55,49.00,49.55,625641
16-Feb-24,49.29,49.50,49.01,49.50,524335
15-Feb-24,48.95,49.35,48.95,49.29,465662
14-Feb-24,49.30,49.42,48.91,48.94,360139
09-Feb-24,49.51,49.59,48.90,48.93,779060
08-Feb-24,49.82,49.89,49.49,49.80,919300
07-Feb-24,49.78,49.85,49.51,49.82,782011
06-Feb-24,49.94,49.94,49.30,49.80,1995343
05-Feb-24,50.29,50.40,49.84,50.00,1606018
02-Feb-24,49.70,50.30,49.70,50.29,1235129
01-Feb-24,49.35,49.90,48.75,49.70,968533
31-Jan-24,49.43,49.71,49.01,49.02,1227182
30-Jan-24,49.18,49.46,49.01,49.25,731688
29-Jan-24,48.52,49.30,48.45,49.18,850857
26-Jan-24,48.61,48.69,48.36,48.52,274124
25-Jan-24,48.46,48.51,48.06,48.47,477243
24-Jan-24,49.14,49.14,48.40,48.46,495432
23-Jan-24,49.29,49.64,49.16,49.40,350281
22-Jan-24,49.25,49.67,49.07,49.34,970909
19-Jan-24,49.28,49.48,49.00,49.25,701861
18-Jan-24,49.18,49.50,49.08,49.48,1365720
17-Jan-24,49.20,49.50,49.07,49.18,1008753
16-Jan-24,49.26,49.52,49.01,49.20,697891
15-Jan-24,49.02,49.27,48.78,49.27,532256
12-Jan-24,48.61,49.00,48.20,49.00,389512
11-Jan-24,49.23,49.23,48.51,48.61,305480
10-Jan-24,49.10,49.30,48.71,49.23,530327
09-Jan-24,48.80,49.10,48.50,49.10,511251
08-Jan-24,48.75,48.88,48.35,48.80,538493
05-Jan-24,49.01,49.04,48.04,48.43,646808
04-Jan-24,48.95,49.36,48.90,49.14,3303698
03-Jan-24,49.02,49.30,48.96,48.96,1047823
02-Jan-24,47.65,49.00,47.65,48.95,2843622
28-Dec-23,47.35,47.65,47.26,47.29,950952
27-Dec-23,47.27,47.38,47.09,47.35,665592
26-Dec-23,47.40,47.40,46.94,47.27,626574
22-Dec-23,47.25,47.40,47.04,47.28,506385
21-Dec-23,47.32,47.32,46.84,47.22,754350
20-Dec-23,47.75,47.80,47.25,47.32,1581192
19-Dec-23,47.80,48.09,47.62,47.75,1187505
18-Dec-23,48.55,48.99,48.25,48.29,586723
15-Dec-23,48.85,48.94,48.01,48.18,672413
14-Dec-23,48.76,48.99,48.16,48.79,8544318
13-Dec-23,49.21,49.39,48.91,48.99,1436888
12-Dec-23,48.70,49.18,48.50,48.98,2321213
11-Dec-23,48.49,48.71,48.23,48.70,911000
08-Dec-23,48.30,48.38,47.90,48.32,1396139
07-Dec-23,48.00,48.31,47.62,48.31,1409091
06-Dec-23,48.15,48.15,47.54,47.85,979005
05-Dec-23,48.48,48.59,48.13,48.30,2299943
04-Dec-23,47.65,48.53,47.58,48.51,1680226
01-Dec-23,47.80,48.19,47.47,47.65,1179841
30-Nov-23,47.79,47.79,47.36,47.79,414045
29-Nov-23,47.66,47.98,47.39,47.79,3890896
28-Nov-23,47.62,47.85,47.52,47.55,1367625
27-Nov-23,47.87,48.05,47.43,47.85,744439
24-Nov-23,47.59,47.87,47.48,47.70,1678718
23-Nov-23,47.80,48.00,47.50,47.59,470728
22-Nov-23,47.34,47.85,47.25,47.78,605706
21-Nov-23,46.52,47.35,46.52,47.15,724226
20-Nov-23,46.73,46.73,46.18,46.52,759494
17-Nov-23,46.38,46.85,46.25,46.66,412956
16-Nov-23,46.50,46.55,46.11,46.38,2120034
14-Nov-23,46.34,46.49,45.97,46.49,1661119
13-Nov-23,46.37,46.80,46.34,46.34,2303716
10-Nov-23,46.65,46.65,46.02,46.22,2476694
09-Nov-23,46.50,46.79,46.12,46.48,3245233
08-Nov-23,46.52,46.84,46.52,46.59,387337
07-Nov-23,46.37,46.64,46.06,46.29,454831
06-Nov-23,46.57,46.78,46.37,46.70,646475
03-Nov-23,46.98,46.98,46.34,46.42,1046129
01-Nov-23,47.51,47.52,46.71,47.19,713211
31-Oct-23,47.11,47.71,47.11,47.51,457396
30-Oct-23,46.20,47.29,45.90,47.03,985164
27-Oct-23,46.13,46.29,45.62,46.10,1047476
26-Oct-23,46.75,47.20,46.37,46.37,1173131
25-Oct-23,46.45,46.88,46.30,46.75,295350
24-Oct-23,46.60,46.89,46.12,46.60,942365
23-Oct-23,45.66,45.84,45.15,45.34,671495
20-Oct-23,45.85,46.36,45.66,46.03,3324891
19-Oct-23,45.67,45.95,45.47,45.86,4771224
18-Oct-23,45.49,45.95,45.31,45.47,344635
17-Oct-23,44.96,47.76,44.95,45.31,8506103
16-Oct-23,44.79,45.15,44.58,44.90,3880942
13-Oct-23,44.73,44.95,44.37,44.79,2005567
11-Oct-23,45.88,45.88,44.68,45.22,2693496
10-Oct-23,45.39,46.05,45.39,45.59,3361602
09-Oct-23,45.74,45.76,44.85,45.10,2412156

*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: COCA34