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
03/10/2024	-0,39%	-0,25	64,30	64,70	64,11	65,00	580K	743
02/10/2024	-0,72%	-0,47	64,55	64,60	63,62	64,79	1M	767
01/10/2024	-0,97%	-0,64	65,02	65,27	65,01	66,33	1M	751
30/09/2024	0,67%	0,44	65,66	65,22	65,00	65,67	986K	1.983
27/09/2024	0,34%	0,22	65,22	65,05	64,68	65,39	313K	448
26/09/2024	-0,76%	-0,50	65,00	64,40	64,09	65,00	480K	658
25/09/2024	0,65%	0,42	65,50	65,08	64,93	65,50	2M	550

24/09/2024	-1,38%	-0,91	65,08	65,40	64,31	65,42	759K	590
23/09/2024	0,14%	0,09	65,99	66,28	65,92	66,70	946K	938
20/09/2024	3,26%	2,08	65,90	64,42	64,09	65,90	2M	948
19/09/2024	-2,24%	-1,46	63,82	65,03	63,70	65,03	3M	1.223
18/09/2024	-0,87%	-0,57	65,28	65,85	64,42	66,03	834K	695
17/09/2024	-0,03%	-0,02	65,85	66,22	65,53	66,35	929K	666
16/09/2024	-0,44%	-0,29	65,87	66,19	65,71	66,45	17M	1.006
13/09/2024	-1,40%	-0,94	66,16	66,77	64,20	66,77	2M	940
12/09/2024	0,45%	0,30	67,10	67,00	66,62	67,62	1M	683
11/09/2024	-1,31%	-0,89	66,80	67,33	66,33	67,33	1M	1.836
10/09/2024	0,61%	0,41	67,69	67,20	67,02	67,90	1M	701
09/09/2024	1,49%	0,99	67,28	66,87	66,50	67,51	3M	1.110
06/09/2024	0,32%	0,21	66,29	65,88	65,33	66,48	776K	793
05/09/2024	-3,50%	-2,40	66,08	68,12	66,00	68,12	5M	916
04/09/2024	-0,51%	-0,35	68,48	68,63	67,53	69,09	1M	910
03/09/2024	1,27%	0,86	68,83	67,76	67,33	68,83	1M	819
02/09/2024	0,73%	0,49	67,97	68,16	67,33	68,16	1M	1.417
30/08/2024	0,33%	0,22	67,48	68,20	67,24	68,45	3M	1.067
29/08/2024	1,99%	1,31	67,26	66,95	66,93	67,64	2M	3.171
28/08/2024	0,63%	0,41	65,95	65,91	65,65	66,38	2M	10.238
27/08/2024	1,35%	0,87	65,54	65,30	65,08	65,58	1M	1.438
26/08/2024	1,09%	0,70	64,67	64,00	63,80	64,82	3M	1.669
23/08/2024	-0,98%	-0,63	63,97	64,48	63,02	64,48	1M	835
22/08/2024	1,73%	1,10	64,60	64,20	63,92	64,60	3M	10.281
21/08/2024	0,46%	0,29	63,50	63,49	63,18	63,88	1M	760
20/08/2024	1,62%	1,01	63,21	62,48	62,31	63,32	1M	745
19/08/2024	-0,80%	-0,50	62,20	63,18	61,85	63,18	968K	857
16/08/2024	-0,10%	-0,06	62,70	62,73	62,28	63,30	2M	785
15/08/2024	0,27%	0,17	62,76	62,65	62,40	62,97	2M	803
14/08/2024	0,94%	0,58	62,59	62,00	61,95	62,85	484K	574
13/08/2024	-0,47%	-0,29	62,01	62,30	61,84	62,77	1M	791
12/08/2024	-1,63%	-1,03	62,30	62,78	62,24	62,78	1M	935
09/08/2024	-0,74%	-0,47	63,33	63,33	62,70	63,33	880K	776
08/08/2024	-1,19%	-0,77	63,80	64,75	63,69	64,75	1M	629
07/08/2024	1,05%	0,67	64,57	63,88	63,00	64,71	940K	917
06/08/2024	-2,14%	-1,40	63,90	65,30	63,90	65,30	2M	769
05/08/2024	-0,44%	-0,29	65,30	65,50	64,53	67,02	2M	1.227
02/08/2024	0,15%	0,10	65,59	65,60	64,74	66,60	1M	945
01/08/2024	3,75%	2,37	65,49	63,12	62,67	65,49	2M	921
31/07/2024	0,17%	0,11	63,12	63,84	62,79	63,89	1M	835
30/07/2024	0,02%	0,01	63,01	63,00	62,50	63,80	886K	688
29/07/2024	-0,24%	-0,15	63,00	63,09	62,48	63,09	450K	861
26/07/2024	1,41%	0,88	63,15	62,90	62,13	63,33	754K	602
25/07/2024	-0,05%	-0,03	62,27	62,49	61,77	63,03	910K	2.833
24/07/2024	2,32%	1,41	62,30	60,89	60,72	62,30	2M	766
23/07/2024	0,98%	0,59	60,89	60,70	60,36	61,50	1M	798
22/07/2024	-1,08%	-0,66	60,30	60,56	59,43	60,63	838K	1.039
19/07/2024	0,23%	0,14	60,96	60,39	59,98	60,96	340K	589
18/07/2024	2,56%	1,52	60,82	59,63	59,63	60,95	1M	2.099
17/07/2024	1,56%	0,91	59,30	58,45	58,45	59,80	1M	696
16/07/2024	0,71%	0,41	58,39	57,72	57,26	58,39	621K	711
15/07/2024	0,09%	0,05	57,98	58,05	57,57	58,25	877K	810
12/07/2024	0,75%	0,43	57,93	57,25	57,24	58,13	1M	658
11/07/2024	1,30%	0,74	57,50	56,50	56,25	57,60	890K	728
10/07/2024	-0,07%	-0,04	56,76	56,36	53,00	56,76	605K	724
09/07/2024	-1,54%	-0,89	56,80	57,45	56,59	57,45	884K	847
08/07/2024	-0,62%	-0,36	57,69	58,17	57,38	58,39	1M	1.139
05/07/2024	-0,51%	-0,30	58,05	58,43	57,62	58,43	548K	836
04/07/2024	-0,10%	-0,06	58,35	58,41	57,66	58,55	370K	800
03/07/2024	-1,98%	-1,18	58,41	59,62	58,41	59,62	1M	980
02/07/2024	0,07%	0,04	59,59	59,72	59,24	59,94	2M	758
01/07/2024	0,39%	0,23	59,55	59,32	58,94	59,80	2M	845
28/06/2024	1,23%	0,72	59,32	58,80	58,80	59,50	667K	646
27/06/2024	-0,34%	-0,20	58,60	58,75	58,40	59,10	906K	587
26/06/2024	1,43%	0,83	58,80	58,30	58,20	58,88	550K	535
25/06/2024	0,75%	0,43	57,97	57,66	57,54	58,00	526K	532
24/06/2024	1,45%	0,82	57,54	56,84	56,51	57,55	982K	709
21/06/2024	0,62%	0,35	56,72	56,49	56,29	57,22	1M	864
20/06/2024	-1,19%	-0,68	56,37	56,78	56,11	56,78	890K	564
19/06/2024	0,71%	0,40	57,05	56,77	56,68	57,28	340K	504
18/06/2024	0,66%	0,37	56,65	56,56	56,25	56,75	418K	494
17/06/2024	1,04%	0,58	56,28	55,95	55,95	56,89	1M	634
14/06/2024	-0,78%	-0,44	55,70	55,84	55,43	56,14	1M	481
13/06/2024	-1,01%	-0,57	56,14	56,83	56,04	56,91	308K	443
12/06/2024	0,00%	0,00	56,71	56,74	56,01	57,14	1M	686
11/06/2024	-0,05%	-0,03	56,71	56,86	56,24	56,95	388K	488
10/06/2024	0,16%	0,09	56,74	56,80	56,55	57,35	617K	707
07/06/2024	1,12%	0,63	56,65	56,33	56,04	56,74	703K	691
06/06/2024	-0,62%	-0,35	56,02	56,37	55,83	56,50	368K	513
05/06/2024	-0,05%	-0,03	56,37	56,39	55,75	56,39	438K	611
04/06/2024	2,55%	1,40	56,40	55,01	55,01	56,40	1M	700
03/06/2024	0,00%	0,00	55,00	55,00	54,45	55,32	3M	901
31/05/2024	2,54%	1,36	55,00	53,82	53,79	55,00	2M	861
29/05/2024	1,61%	0,85	53,64	53,20	52,89	53,64	5M	746
28/05/2024	-0,70%	-0,37	52,79	53,20	52,65	53,30	738K	482
27/05/2024	-0,78%	-0,42	53,16	53,60	52,57	53,60	691K	1.007
24/05/2024	0,53%	0,28	53,58	53,36	53,20	53,58	501K	411
23/05/2024	-0,87%	-0,47	53,30	53,88	53,24	53,92	948K	474
22/05/2024	0,34%	0,18	53,77	53,60	53,60	54,05	2M	1.006
21/05/2024	0,96%	0,51	53,59	53,19	53,10	53,61	495K	518
20/05/2024	-1,32%	-0,71	53,08	53,79	53,08	54,03	670K	708
17/05/2024	-1,03%	-0,56	53,79	54,13	53,62	54,19	855K	787
16/05/2024	0,83%	0,45	54,35	54,01	53,90	54,49	1M	468
15/05/2024	-0,20%	-0,11	53,90	54,01	53,90	54,55	665K	557
14/05/2024	-0,99%	-0,54	54,01	54,55	53,73	54,55	384K	555
13/05/2024	0,83%	0,45	54,55	54,21	54,08	54,68	355K	828
10/05/2024	0,00%	0,00	54,10	53,59	53,59	54,46	641K	592
09/05/2024	1,16%	0,62	54,10	53,65	53,65	54,34	1M	914
08/05/2024	0,94%	0,50	53,48	53,09	53,04	53,51	1M	793
07/05/2024	0,51%	0,27	52,98	52,66	52,56	53,01	646K	667
06/05/2024	0,02%	0,01	52,71	52,70	52,31	52,82	630K	969
03/05/2024	-0,13%	-0,07	52,70	52,17	52,12	52,70	531K	616
02/05/2024	-1,36%	-0,73	52,77	53,34	52,77	53,34	2M	857
30/04/2024	1,02%	0,54	53,50	52,96	52,96	53,97	895K	676
29/04/2024	0,97%	0,51	52,96	52,56	52,40	52,96	915K	867
26/04/2024	-1,04%	-0,55	52,45	52,70	52,40	52,82	1M	475
25/04/2024	0,55%	0,29	53,00	52,71	52,71	53,90	1M	803
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	-	-	50,50	50,30	50,30	51,04	823K	2.366

Date,Open,High,Low,Close,Volume
03-Oct-24,64.70,65.00,64.11,64.30,580290
02-Oct-24,64.60,64.79,63.62,64.55,1198685
01-Oct-24,65.27,66.33,65.01,65.02,1190770
30-Sep-24,65.22,65.67,65.00,65.66,985968
27-Sep-24,65.05,65.39,64.68,65.22,312534
26-Sep-24,64.40,65.00,64.09,65.00,480024
25-Sep-24,65.08,65.50,64.93,65.50,1513931
24-Sep-24,65.40,65.42,64.31,65.08,758585
23-Sep-24,66.28,66.70,65.92,65.99,946142
20-Sep-24,64.42,65.90,64.09,65.90,2094476
19-Sep-24,65.03,65.03,63.70,63.82,2528243
18-Sep-24,65.85,66.03,64.42,65.28,833861
17-Sep-24,66.22,66.35,65.53,65.85,929401
16-Sep-24,66.19,66.45,65.71,65.87,16630244
13-Sep-24,66.77,66.77,64.20,66.16,1629870
12-Sep-24,67.00,67.62,66.62,67.10,1020017
11-Sep-24,67.33,67.33,66.33,66.80,1108020
10-Sep-24,67.20,67.90,67.02,67.69,1265608
09-Sep-24,66.87,67.51,66.50,67.28,3018591
06-Sep-24,65.88,66.48,65.33,66.29,775789
05-Sep-24,68.12,68.12,66.00,66.08,5175530
04-Sep-24,68.63,69.09,67.53,68.48,1261861
03-Sep-24,67.76,68.83,67.33,68.83,1467355
02-Sep-24,68.16,68.16,67.33,67.97,1054101
30-Aug-24,68.20,68.45,67.24,67.48,2661929
29-Aug-24,66.95,67.64,66.93,67.26,1768695
28-Aug-24,65.91,66.38,65.65,65.95,2486938
27-Aug-24,65.30,65.58,65.08,65.54,1353588
26-Aug-24,64.00,64.82,63.80,64.67,2790453
23-Aug-24,64.48,64.48,63.02,63.97,1317431
22-Aug-24,64.20,64.60,63.92,64.60,3494517
21-Aug-24,63.49,63.88,63.18,63.50,1387359
20-Aug-24,62.48,63.32,62.31,63.21,1216909
19-Aug-24,63.18,63.18,61.85,62.20,968075
16-Aug-24,62.73,63.30,62.28,62.70,1579048
15-Aug-24,62.65,62.97,62.40,62.76,1573297
14-Aug-24,62.00,62.85,61.95,62.59,483963
13-Aug-24,62.30,62.77,61.84,62.01,1152583
12-Aug-24,62.78,62.78,62.24,62.30,1361222
09-Aug-24,63.33,63.33,62.70,63.33,879864
08-Aug-24,64.75,64.75,63.69,63.80,1089407
07-Aug-24,63.88,64.71,63.00,64.57,939924
06-Aug-24,65.30,65.30,63.90,63.90,2095501
05-Aug-24,65.50,67.02,64.53,65.30,1658837
02-Aug-24,65.60,66.60,64.74,65.59,1431654
01-Aug-24,63.12,65.49,62.67,65.49,1662095
31-Jul-24,63.84,63.89,62.79,63.12,1450004
30-Jul-24,63.00,63.80,62.50,63.01,885692
29-Jul-24,63.09,63.09,62.48,63.00,449760
26-Jul-24,62.90,63.33,62.13,63.15,754116
25-Jul-24,62.49,63.03,61.77,62.27,910032
24-Jul-24,60.89,62.30,60.72,62.30,1641550
23-Jul-24,60.70,61.50,60.36,60.89,1223594
22-Jul-24,60.56,60.63,59.43,60.30,838310
19-Jul-24,60.39,60.96,59.98,60.96,340191
18-Jul-24,59.63,60.95,59.63,60.82,1115354
17-Jul-24,58.45,59.80,58.45,59.30,1068986
16-Jul-24,57.72,58.39,57.26,58.39,620679
15-Jul-24,58.05,58.25,57.57,57.98,876528
12-Jul-24,57.25,58.13,57.24,57.93,1143750
11-Jul-24,56.50,57.60,56.25,57.50,890458
10-Jul-24,56.36,56.76,53.00,56.76,605099
09-Jul-24,57.45,57.45,56.59,56.80,884342
08-Jul-24,58.17,58.39,57.38,57.69,1441398
05-Jul-24,58.43,58.43,57.62,58.05,547884
04-Jul-24,58.41,58.55,57.66,58.35,370269
03-Jul-24,59.62,59.62,58.41,58.41,1095192
02-Jul-24,59.72,59.94,59.24,59.59,1618937
01-Jul-24,59.32,59.80,58.94,59.55,1733127
28-Jun-24,58.80,59.50,58.80,59.32,667309
27-Jun-24,58.75,59.10,58.40,58.60,905626
26-Jun-24,58.30,58.88,58.20,58.80,550151
25-Jun-24,57.66,58.00,57.54,57.97,526345
24-Jun-24,56.84,57.55,56.51,57.54,981917
21-Jun-24,56.49,57.22,56.29,56.72,1172174
20-Jun-24,56.78,56.78,56.11,56.37,890305
19-Jun-24,56.77,57.28,56.68,57.05,340439
18-Jun-24,56.56,56.75,56.25,56.65,417525
17-Jun-24,55.95,56.89,55.95,56.28,1179612
14-Jun-24,55.84,56.14,55.43,55.70,1186363
13-Jun-24,56.83,56.91,56.04,56.14,308382
12-Jun-24,56.74,57.14,56.01,56.71,1400699
11-Jun-24,56.86,56.95,56.24,56.71,387584
10-Jun-24,56.80,57.35,56.55,56.74,616934
07-Jun-24,56.33,56.74,56.04,56.65,703205
06-Jun-24,56.37,56.50,55.83,56.02,368017
05-Jun-24,56.39,56.39,55.75,56.37,437913
04-Jun-24,55.01,56.40,55.01,56.40,1310279
03-Jun-24,55.00,55.32,54.45,55.00,3321120
31-May-24,53.82,55.00,53.79,55.00,1859839
29-May-24,53.20,53.64,52.89,53.64,4509229
28-May-24,53.20,53.30,52.65,52.79,738123
27-May-24,53.60,53.60,52.57,53.16,691338
24-May-24,53.36,53.58,53.20,53.58,500769
23-May-24,53.88,53.92,53.24,53.30,948214
22-May-24,53.60,54.05,53.60,53.77,1785211
21-May-24,53.19,53.61,53.10,53.59,495148
20-May-24,53.79,54.03,53.08,53.08,669680
17-May-24,54.13,54.19,53.62,53.79,855490
16-May-24,54.01,54.49,53.90,54.35,1137476
15-May-24,54.01,54.55,53.90,53.90,665277
14-May-24,54.55,54.55,53.73,54.01,384486
13-May-24,54.21,54.68,54.08,54.55,355190
10-May-24,53.59,54.46,53.59,54.10,641199
09-May-24,53.65,54.34,53.65,54.10,1453612
08-May-24,53.09,53.51,53.04,53.48,1187469
07-May-24,52.66,53.01,52.56,52.98,645520
06-May-24,52.70,52.82,52.31,52.71,629787
03-May-24,52.17,52.70,52.12,52.70,530552
02-May-24,53.34,53.34,52.77,52.77,1844637
30-Apr-24,52.96,53.97,52.96,53.50,894863
29-Apr-24,52.56,52.96,52.40,52.96,914660
26-Apr-24,52.70,52.82,52.40,52.45,1065063
25-Apr-24,52.71,53.90,52.71,53.00,1050615
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

*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