Cotação atual, histórico e gráfico do papel: COIN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/02/2025 | -3,32% | -3,29 | 95,70 | 98,50 | 95,70 | 98,99 | 3M | 1.515 |
| 03/02/2025 | -1,41% | -1,42 | 98,99 | 98,50 | 95,50 | 99,45 | 6M | 2.992 |
| 31/01/2025 | -2,60% | -2,68 | 100,41 | 103,05 | 100,41 | 103,50 | 1M | 659 |
| 30/01/2025 | 1,37% | 1,39 | 103,09 | 103,00 | 102,02 | 103,93 | 415K | 251 |
| 29/01/2025 | 0,94% | 0,95 | 101,70 | 100,93 | 100,15 | 101,85 | 1M | 440 |
| 28/01/2025 | 0,37% | 0,37 | 100,75 | 101,39 | 99,73 | 102,50 | 2M | 703 |
| 27/01/2025 | -2,93% | -3,03 | 100,38 | 101,00 | 97,97 | 103,01 | 5M | 2.538 |
|
|
| 24/01/2025 | 1,16% | 1,19 | 103,41 | 104,00 | 102,50 | 104,47 | 1M | 453 |
| 23/01/2025 | -1,65% | -1,72 | 102,22 | 103,47 | 101,74 | 104,60 | 2M | 941 |
| 22/01/2025 | -4,71% | -5,14 | 103,94 | 107,57 | 102,31 | 108,10 | 2M | 766 |
| 21/01/2025 | -0,84% | -0,92 | 109,08 | 109,80 | 106,41 | 110,99 | 3M | 706 |
| 20/01/2025 | 1,10% | 1,20 | 110,00 | 109,90 | 109,90 | 115,99 | 2M | 1.615 |
| 17/01/2025 | 3,34% | 3,52 | 108,80 | 107,98 | 105,69 | 108,80 | 2M | 476 |
| 16/01/2025 | 0,30% | 0,31 | 105,28 | 103,90 | 102,04 | 108,00 | 1M | 639 |
| 15/01/2025 | 4,61% | 4,63 | 104,97 | 100,50 | 100,50 | 105,00 | 548K | 412 |
| 14/01/2025 | 3,39% | 3,29 | 100,34 | 99,86 | 99,30 | 100,94 | 661K | 391 |
| 13/01/2025 | -3,34% | -3,35 | 97,05 | 98,20 | 96,17 | 98,33 | 3M | 1.470 |
| 10/01/2025 | -1,47% | -1,50 | 100,40 | 102,00 | 98,35 | 102,40 | 2M | 770 |
| 09/01/2025 | 3,18% | 3,14 | 101,90 | 99,75 | 98,10 | 103,99 | 1M | 822 |
| 08/01/2025 | -1,91% | -1,92 | 98,76 | 100,56 | 97,23 | 101,84 | 3M | 1.452 |
| 07/01/2025 | -4,20% | -4,41 | 100,68 | 104,30 | 100,00 | 104,99 | 3M | 1.212 |
| 06/01/2025 | 1,92% | 1,98 | 105,09 | 104,15 | 103,00 | 105,50 | 2M | 782 |
| 03/01/2025 | -0,53% | -0,55 | 103,11 | 104,70 | 101,55 | 104,99 | 3M | 1.499 |
| 02/01/2025 | 2,56% | 2,59 | 103,66 | 103,21 | 101,50 | 104,98 | 2M | 901 |
| 30/12/2024 | 0,87% | 0,87 | 101,07 | 100,92 | 97,00 | 101,66 | 2M | 1.423 |
| 27/12/2024 | -1,28% | -1,30 | 100,20 | 102,59 | 99,36 | 104,14 | 3M | 1.132 |
| 26/12/2024 | 1,72% | 1,72 | 101,50 | 99,80 | 99,80 | 103,00 | 2M | 1.129 |
| 23/12/2024 | -1,84% | -1,87 | 99,78 | 103,00 | 99,78 | 104,35 | 2M | 1.132 |
| 20/12/2024 | -0,28% | -0,29 | 101,65 | 101,94 | 100,50 | 102,99 | 2M | 1.450 |
| 19/12/2024 | -6,92% | -7,58 | 101,94 | 110,01 | 101,49 | 115,00 | 3M | 1.431 |
| 18/12/2024 | 0,15% | 0,16 | 109,52 | 110,46 | 109,52 | 112,39 | 2M | 2.050 |
| 17/12/2024 | -1,32% | -1,46 | 109,36 | 116,00 | 109,20 | 127,00 | 6M | 1.967 |
| 16/12/2024 | 8,22% | 8,42 | 110,82 | 116,48 | 108,57 | 138,99 | 5M | 1.584 |
| 13/12/2024 | - | - | 102,40 | 101,60 | 101,20 | 103,27 | 2M | 822 |
Date,Open,High,Low,Close,Volume
04-Feb-25,98.50,98.99,95.70,95.70,3128224
03-Feb-25,98.50,99.45,95.50,98.99,6038634
31-Jan-25,103.05,103.50,100.41,100.41,1431698
30-Jan-25,103.00,103.93,102.02,103.09,414818
29-Jan-25,100.93,101.85,100.15,101.70,1414069
28-Jan-25,101.39,102.50,99.73,100.75,1579927
27-Jan-25,101.00,103.01,97.97,100.38,5120876
24-Jan-25,104.00,104.47,102.50,103.41,1337467
23-Jan-25,103.47,104.60,101.74,102.22,2210529
22-Jan-25,107.57,108.10,102.31,103.94,1822735
21-Jan-25,109.80,110.99,106.41,109.08,2960450
20-Jan-25,109.90,115.99,109.90,110.00,1679865
17-Jan-25,107.98,108.80,105.69,108.80,1613703
16-Jan-25,103.90,108.00,102.04,105.28,1407356
15-Jan-25,100.50,105.00,100.50,104.97,547664
14-Jan-25,99.86,100.94,99.30,100.34,661370
13-Jan-25,98.20,98.33,96.17,97.05,2793531
10-Jan-25,102.00,102.40,98.35,100.40,1855630
09-Jan-25,99.75,103.99,98.10,101.90,1333460
08-Jan-25,100.56,101.84,97.23,98.76,3250053
07-Jan-25,104.30,104.99,100.00,100.68,2502664
06-Jan-25,104.15,105.50,103.00,105.09,1912140
03-Jan-25,104.70,104.99,101.55,103.11,3232061
02-Jan-25,103.21,104.98,101.50,103.66,2066535
30-Dec-24,100.92,101.66,97.00,101.07,1786918
27-Dec-24,102.59,104.14,99.36,100.20,2640436
26-Dec-24,99.80,103.00,99.80,101.50,2102833
23-Dec-24,103.00,104.35,99.78,99.78,1666450
20-Dec-24,101.94,102.99,100.50,101.65,1934566
19-Dec-24,110.01,115.00,101.49,101.94,3428195
18-Dec-24,110.46,112.39,109.52,109.52,2398284
17-Dec-24,116.00,127.00,109.20,109.36,6268870
16-Dec-24,116.48,138.99,108.57,110.82,4581421
13-Dec-24,101.60,103.27,101.20,102.40,2460339
*exoneração de responsabilidade e termos de uso