Cotação atual, histórico e gráfico do papel: COIN11

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 COIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2026	0,45%	0,20	44,85	44,95	44,40	45,07	4M	2.683
30/03/2026	0,90%	0,40	44,65	44,81	44,53	45,35	3M	3.079
27/03/2026	-3,19%	-1,46	44,25	44,77	43,97	44,90	8M	4.204
26/03/2026	-1,97%	-0,92	45,71	46,48	45,33	46,48	3M	2.318
25/03/2026	1,11%	0,51	46,63	46,76	46,43	46,99	3M	1.408
24/03/2026	-1,22%	-0,57	46,12	46,85	45,96	46,85	3M	1.804
23/03/2026	0,30%	0,14	46,69	46,55	46,26	47,16	4M	1.612

20/03/2026	1,02%	0,47	46,55	46,18	46,18	46,79	3M	3.707
19/03/2026	-1,26%	-0,59	46,08	46,30	45,64	46,52	3M	5.107
18/03/2026	-5,14%	-2,53	46,67	47,10	46,27	47,20	5M	2.331
17/03/2026	-0,61%	-0,30	49,20	49,05	48,58	49,29	6M	1.973
16/03/2026	2,70%	1,30	49,50	49,23	48,81	49,65	6M	2.467
13/03/2026	2,88%	1,35	48,20	48,62	47,80	48,79	4M	2.862
12/03/2026	0,39%	0,18	46,85	46,68	46,40	47,06	5M	3.129
11/03/2026	0,56%	0,26	46,67	46,45	46,15	46,95	3M	1.474
10/03/2026	0,89%	0,41	46,41	47,01	46,16	47,25	4M	2.872
09/03/2026	0,44%	0,20	46,00	46,26	45,76	46,59	7M	3.745
06/03/2026	-4,36%	-2,09	45,80	47,30	45,80	47,30	5M	3.817
05/03/2026	-1,26%	-0,61	47,89	48,01	47,10	48,79	3M	2.388
04/03/2026	5,02%	2,32	48,50	47,00	47,00	48,85	6M	3.676
03/03/2026	0,48%	0,22	46,18	45,94	45,13	46,75	4M	2.223
02/03/2026	4,55%	2,00	45,96	44,40	44,40	46,71	4M	3.203
27/02/2026	-1,83%	-0,82	43,96	44,78	43,70	45,00	5M	3.403
26/02/2026	-2,65%	-1,22	44,78	45,87	44,74	46,01	5M	2.025
25/02/2026	5,72%	2,49	46,00	43,85	43,85	46,52	4M	5.121
24/02/2026	0,07%	0,03	43,51	42,71	42,41	43,51	4M	3.687
23/02/2026	-4,44%	-2,02	43,48	45,24	43,05	45,24	9M	6.430
20/02/2026	0,42%	0,19	45,50	45,76	45,01	45,77	5M	2.671
19/02/2026	1,39%	0,62	45,31	45,21	44,47	45,41	4M	3.633
18/02/2026	-6,64%	-3,18	44,69	45,82	44,69	46,01	8M	3.627
13/02/2026	5,79%	2,62	47,87	45,77	45,77	48,10	5M	2.987
12/02/2026	-2,90%	-1,35	45,25	47,01	45,10	47,19	5M	3.962
11/02/2026	-2,24%	-1,07	46,60	46,79	45,32	47,36	10M	6.606
10/02/2026	-2,91%	-1,43	47,67	48,00	47,17	48,84	5M	5.398
09/02/2026	0,90%	0,44	49,10	47,89	47,12	49,20	8M	4.725
06/02/2026	8,37%	3,76	48,66	46,10	46,10	49,37	12M	7.763
05/02/2026	-11,44%	-5,80	44,90	48,77	44,09	48,77	23M	11.166
04/02/2026	-4,25%	-2,25	50,70	52,90	50,10	52,95	9M	4.616
03/02/2026	-2,22%	-1,20	52,95	54,15	50,62	54,46	11M	6.904
02/02/2026	-6,15%	-3,55	54,15	54,62	53,97	55,05	18M	9.682
30/01/2026	0,87%	0,50	57,70	56,89	56,39	57,73	7M	4.280
29/01/2026	-5,39%	-3,26	57,20	59,97	56,52	59,98	17M	9.020
28/01/2026	0,48%	0,29	60,46	60,40	60,12	61,11	4M	2.116
27/01/2026	-0,05%	-0,03	60,17	60,24	59,41	60,60	10M	5.939
26/01/2026	-2,51%	-1,55	60,20	61,19	59,91	61,20	10M	5.795
23/01/2026	0,29%	0,18	61,75	61,57	61,27	62,72	9M	3.736
22/01/2026	-2,87%	-1,82	61,57	63,14	61,49	63,21	13M	5.618
21/01/2026	-1,57%	-1,01	63,39	62,47	61,82	63,54	12M	6.420
20/01/2026	-4,76%	-3,22	64,40	65,00	64,15	65,99	21M	8.540
19/01/2026	0,55%	0,37	67,62	66,79	65,97	68,25	4M	3.768
16/01/2026	0,37%	0,25	67,25	67,05	66,80	67,68	3M	1.765
15/01/2026	-1,77%	-1,21	67,00	68,50	66,97	68,50	4M	2.792
14/01/2026	3,08%	2,04	68,21	66,80	66,72	68,63	5M	2.332
13/01/2026	1,83%	1,19	66,17	65,39	65,29	66,50	2M	2.394
12/01/2026	1,07%	0,69	64,98	64,50	64,20	65,30	2M	1.405
09/01/2026	-1,02%	-0,66	64,29	65,00	63,85	65,16	5M	3.362
08/01/2026	0,32%	0,21	64,95	64,62	63,67	64,95	5M	2.608
07/01/2026	-1,16%	-0,76	64,74	65,51	64,48	65,70	3M	1.895
06/01/2026	-1,52%	-1,01	65,50	66,89	64,63	67,00	4M	2.289
05/01/2026	3,34%	2,15	66,51	66,42	66,10	66,79	4M	1.931
02/01/2026	0,63%	0,40	64,36	64,59	63,80	65,09	4M	2.689
30/12/2025	-0,53%	-0,34	63,96	64,69	63,96	64,81	4M	2.750
29/12/2025	1,26%	0,80	64,30	64,14	63,65	64,93	2M	2.133
26/12/2025	-4,37%	-2,90	63,50	65,62	62,56	66,19	9M	4.675
23/12/2025	-0,73%	-0,49	66,40	66,86	65,42	67,04	7M	4.862
22/12/2025	1,35%	0,89	66,89	66,66	66,63	67,93	5M	2.096
19/12/2025	3,21%	2,05	66,00	65,61	65,06	66,19	3M	2.219
18/12/2025	-0,54%	-0,35	63,95	65,40	63,49	66,50	4M	2.378
17/12/2025	-1,76%	-1,15	64,30	66,00	64,00	67,20	3M	2.507
16/12/2025	3,14%	1,99	65,45	63,69	63,68	65,50	3M	2.062
15/12/2025	-4,21%	-2,79	63,46	65,58	62,89	65,99	11M	5.962
12/12/2025	-0,53%	-0,35	66,25	67,35	65,59	67,61	3M	2.119
11/12/2025	-3,01%	-2,07	66,60	66,32	65,45	66,71	6M	3.067
10/12/2025	0,39%	0,27	68,67	67,88	67,40	69,18	3M	1.972
09/12/2025	3,64%	2,40	68,40	66,80	66,41	68,73	5M	3.065
08/12/2025	0,27%	0,18	66,00	66,68	65,65	67,10	4M	2.451
05/12/2025	-0,62%	-0,41	65,82	65,39	64,50	65,95	4M	3.070
04/12/2025	0,21%	0,14	66,23	66,45	65,00	66,47	4M	2.325
03/12/2025	2,53%	1,63	66,09	66,00	65,42	66,49	3M	2.389
02/12/2025	4,42%	2,73	64,46	63,00	62,52	65,48	5M	2.464
01/12/2025	-5,73%	-3,75	61,73	62,24	60,91	63,17	11M	7.617
28/11/2025	-1,71%	-1,14	65,48	66,00	64,89	67,02	5M	2.482
27/11/2025	3,67%	2,36	66,62	64,86	64,86	66,74	3M	2.674
26/11/2025	-0,93%	-0,60	64,26	62,75	62,11	64,46	6M	3.452
25/11/2025	-1,91%	-1,26	64,86	64,84	63,73	65,23	8M	4.123
24/11/2025	5,88%	3,67	66,12	63,70	63,20	66,12	9M	3.978
21/11/2025	-4,73%	-3,10	62,45	61,95	61,10	63,70	15M	7.325
19/11/2025	-3,49%	-2,37	65,55	67,56	64,99	67,92	10M	6.350
18/11/2025	0,98%	0,66	67,92	67,18	66,78	68,55	7M	5.845
17/11/2025	-2,00%	-1,37	67,26	69,99	66,85	70,05	9M	8.022
14/11/2025	-3,96%	-2,83	68,63	70,00	68,52	70,72	13M	9.853
13/11/2025	-3,04%	-2,24	71,46	74,40	71,17	74,69	9M	6.148
12/11/2025	-1,30%	-0,97	73,70	75,70	73,11	76,34	9M	4.021
11/11/2025	-2,63%	-2,02	74,67	76,35	74,40	76,68	7M	3.430
10/11/2025	1,54%	1,16	76,69	76,71	76,00	77,80	4M	2.611
07/11/2025	1,40%	1,04	75,53	73,88	73,01	75,65	5M	3.329
06/11/2025	-1,91%	-1,45	74,49	75,73	73,78	75,90	5M	3.758
05/11/2025	1,84%	1,37	75,94	75,32	75,00	76,56	4M	3.344
04/11/2025	-4,03%	-3,13	74,57	77,10	73,78	77,29	12M	8.307
03/11/2025	-2,55%	-2,03	77,70	78,73	77,04	79,19	9M	4.970
31/10/2025	1,97%	1,54	79,73	79,90	79,00	80,99	3M	2.168
30/10/2025	-2,75%	-2,21	78,19	80,00	77,80	80,40	10M	6.292
29/10/2025	-2,38%	-1,96	80,40	82,15	80,00	82,49	4M	3.239
28/10/2025	-0,82%	-0,68	82,36	82,71	82,36	83,61	2M	2.230
27/10/2025	3,03%	2,44	83,04	82,50	82,31	83,40	3M	1.600
24/10/2025	0,16%	0,13	80,60	81,41	80,10	81,63	3M	1.726
23/10/2025	1,80%	1,42	80,47	79,90	79,42	80,89	3M	1.843
22/10/2025	-5,40%	-4,51	79,05	79,49	78,53	80,42	10M	5.668
21/10/2025	1,35%	1,11	83,56	81,99	81,13	83,70	5M	2.972
20/10/2025	2,96%	2,37	82,45	82,62	81,86	83,17	4M	3.752
17/10/2025	-2,15%	-1,76	80,08	80,37	79,00	80,79	12M	6.667
16/10/2025	-2,30%	-1,93	81,84	84,50	81,20	84,60	9M	5.706
15/10/2025	-1,68%	-1,43	83,77	85,12	83,29	85,33	6M	3.899
14/10/2025	-2,06%	-1,79	85,20	85,00	83,63	85,53	7M	4.790
13/10/2025	-0,24%	-0,21	86,99	86,00	85,57	86,99	5M	2.566
10/10/2025	-0,79%	-0,69	87,20	88,50	86,90	89,79	6M	1.946
09/10/2025	-0,72%	-0,64	87,89	88,53	87,22	88,69	2M	1.289
08/10/2025	0,71%	0,62	88,53	88,00	87,85	89,00	3M	1.358
07/10/2025	-1,22%	-1,09	87,91	89,41	87,58	89,41	3M	4.142
06/10/2025	1,31%	1,15	89,00	88,92	88,51	89,38	4M	1.518
03/10/2025	0,66%	0,58	87,85	86,78	86,78	88,65	4M	1.517
02/10/2025	1,77%	1,52	87,27	86,54	86,45	87,50	4M	2.010
01/10/2025	2,01%	1,69	85,75	84,72	84,72	86,00	3M	2.175
30/09/2025	0,67%	0,56	84,06	83,01	83,01	84,06	3M	2.594
29/09/2025	2,85%	2,31	83,50	82,49	82,12	84,01	3M	1.607
26/09/2025	-0,38%	-0,31	81,19	81,71	80,63	81,99	5M	2.927
25/09/2025	-2,62%	-2,19	81,50	82,84	80,58	83,00	6M	4.258
24/09/2025	-0,04%	-0,03	83,69	83,00	82,00	83,92	3M	1.992
23/09/2025	-1,40%	-1,19	83,72	85,49	83,25	85,70	11M	5.333
22/09/2025	-1,62%	-1,40	84,91	85,50	84,58	85,93	11M	5.934
19/09/2025	-2,80%	-2,49	86,31	87,77	86,31	88,64	7M	2.990
18/09/2025	3,14%	2,70	88,80	86,50	86,50	88,80	4M	1.863
17/09/2025	-0,80%	-0,69	86,10	86,11	85,40	86,89	5M	2.559
16/09/2025	-	-	86,79	86,48	85,65	86,79	3M	1.675

Date,Open,High,Low,Close,Volume
31-Mar-26,44.95,45.07,44.40,44.85,3811973
30-Mar-26,44.81,45.35,44.53,44.65,2832401
27-Mar-26,44.77,44.90,43.97,44.25,7715449
26-Mar-26,46.48,46.48,45.33,45.71,3228455
25-Mar-26,46.76,46.99,46.43,46.63,2706677
24-Mar-26,46.85,46.85,45.96,46.12,3196289
23-Mar-26,46.55,47.16,46.26,46.69,3961818
20-Mar-26,46.18,46.79,46.18,46.55,3200592
19-Mar-26,46.30,46.52,45.64,46.08,3375536
18-Mar-26,47.10,47.20,46.27,46.67,4634277
17-Mar-26,49.05,49.29,48.58,49.20,5905774
16-Mar-26,49.23,49.65,48.81,49.50,5829057
13-Mar-26,48.62,48.79,47.80,48.20,3695451
12-Mar-26,46.68,47.06,46.40,46.85,4866542
11-Mar-26,46.45,46.95,46.15,46.67,3019975
10-Mar-26,47.01,47.25,46.16,46.41,4234841
09-Mar-26,46.26,46.59,45.76,46.00,6711440
06-Mar-26,47.30,47.30,45.80,45.80,4994249
05-Mar-26,48.01,48.79,47.10,47.89,3440676
04-Mar-26,47.00,48.85,47.00,48.50,5580316
03-Mar-26,45.94,46.75,45.13,46.18,3675664
02-Mar-26,44.40,46.71,44.40,45.96,3906406
27-Feb-26,44.78,45.00,43.70,43.96,5411840
26-Feb-26,45.87,46.01,44.74,44.78,4502690
25-Feb-26,43.85,46.52,43.85,46.00,3647281
24-Feb-26,42.71,43.51,42.41,43.51,3835531
23-Feb-26,45.24,45.24,43.05,43.48,8812364
20-Feb-26,45.76,45.77,45.01,45.50,4956487
19-Feb-26,45.21,45.41,44.47,45.31,3711654
18-Feb-26,45.82,46.01,44.69,44.69,7736261
13-Feb-26,45.77,48.10,45.77,47.87,4586512
12-Feb-26,47.01,47.19,45.10,45.25,5494425
11-Feb-26,46.79,47.36,45.32,46.60,10464388
10-Feb-26,48.00,48.84,47.17,47.67,5054187
09-Feb-26,47.89,49.20,47.12,49.10,7772086
06-Feb-26,46.10,49.37,46.10,48.66,12199026
05-Feb-26,48.77,48.77,44.09,44.90,23151159
04-Feb-26,52.90,52.95,50.10,50.70,8525029
03-Feb-26,54.15,54.46,50.62,52.95,10856628
02-Feb-26,54.62,55.05,53.97,54.15,17509219
30-Jan-26,56.89,57.73,56.39,57.70,6679464
29-Jan-26,59.97,59.98,56.52,57.20,16883611
28-Jan-26,60.40,61.11,60.12,60.46,4150906
27-Jan-26,60.24,60.60,59.41,60.17,9903863
26-Jan-26,61.19,61.20,59.91,60.20,9751429
23-Jan-26,61.57,62.72,61.27,61.75,9261402
22-Jan-26,63.14,63.21,61.49,61.57,12627443
21-Jan-26,62.47,63.54,61.82,63.39,11738262
20-Jan-26,65.00,65.99,64.15,64.40,20928133
19-Jan-26,66.79,68.25,65.97,67.62,4401259
16-Jan-26,67.05,67.68,66.80,67.25,3279422
15-Jan-26,68.50,68.50,66.97,67.00,4071202
14-Jan-26,66.80,68.63,66.72,68.21,4600919
13-Jan-26,65.39,66.50,65.29,66.17,2398172
12-Jan-26,64.50,65.30,64.20,64.98,1941306
09-Jan-26,65.00,65.16,63.85,64.29,4911791
08-Jan-26,64.62,64.95,63.67,64.95,4847947
07-Jan-26,65.51,65.70,64.48,64.74,3386082
06-Jan-26,66.89,67.00,64.63,65.50,3675885
05-Jan-26,66.42,66.79,66.10,66.51,3643034
02-Jan-26,64.59,65.09,63.80,64.36,3840600
30-Dec-25,64.69,64.81,63.96,63.96,4392008
29-Dec-25,64.14,64.93,63.65,64.30,2028106
26-Dec-25,65.62,66.19,62.56,63.50,8641745
23-Dec-25,66.86,67.04,65.42,66.40,6600736
22-Dec-25,66.66,67.93,66.63,66.89,5200338
19-Dec-25,65.61,66.19,65.06,66.00,2992994
18-Dec-25,65.40,66.50,63.49,63.95,3596502
17-Dec-25,66.00,67.20,64.00,64.30,3349652
16-Dec-25,63.69,65.50,63.68,65.45,3248547
15-Dec-25,65.58,65.99,62.89,63.46,10845231
12-Dec-25,67.35,67.61,65.59,66.25,3066331
11-Dec-25,66.32,66.71,65.45,66.60,5812513
10-Dec-25,67.88,69.18,67.40,68.67,3368229
09-Dec-25,66.80,68.73,66.41,68.40,4541173
08-Dec-25,66.68,67.10,65.65,66.00,3715017
05-Dec-25,65.39,65.95,64.50,65.82,3848695
04-Dec-25,66.45,66.47,65.00,66.23,4488174
03-Dec-25,66.00,66.49,65.42,66.09,2992046
02-Dec-25,63.00,65.48,62.52,64.46,4711823
01-Dec-25,62.24,63.17,60.91,61.73,11339482
28-Nov-25,66.00,67.02,64.89,65.48,4746272
27-Nov-25,64.86,66.74,64.86,66.62,3218150
26-Nov-25,62.75,64.46,62.11,64.26,5592739
25-Nov-25,64.84,65.23,63.73,64.86,8373226
24-Nov-25,63.70,66.12,63.20,66.12,9182852
21-Nov-25,61.95,63.70,61.10,62.45,15249419
19-Nov-25,67.56,67.92,64.99,65.55,9629912
18-Nov-25,67.18,68.55,66.78,67.92,7323641
17-Nov-25,69.99,70.05,66.85,67.26,9321653
14-Nov-25,70.00,70.72,68.52,68.63,12814674
13-Nov-25,74.40,74.69,71.17,71.46,9084858
12-Nov-25,75.70,76.34,73.11,73.70,8629162
11-Nov-25,76.35,76.68,74.40,74.67,7244319
10-Nov-25,76.71,77.80,76.00,76.69,4423958
07-Nov-25,73.88,75.65,73.01,75.53,5119755
06-Nov-25,75.73,75.90,73.78,74.49,5389671
05-Nov-25,75.32,76.56,75.00,75.94,3841363
04-Nov-25,77.10,77.29,73.78,74.57,12264681
03-Nov-25,78.73,79.19,77.04,77.70,8622308
31-Oct-25,79.90,80.99,79.00,79.73,3077774
30-Oct-25,80.00,80.40,77.80,78.19,9740446
29-Oct-25,82.15,82.49,80.00,80.40,4450196
28-Oct-25,82.71,83.61,82.36,82.36,2411180
27-Oct-25,82.50,83.40,82.31,83.04,3256994
24-Oct-25,81.41,81.63,80.10,80.60,2552833
23-Oct-25,79.90,80.89,79.42,80.47,2849590
22-Oct-25,79.49,80.42,78.53,79.05,9902774
21-Oct-25,81.99,83.70,81.13,83.56,4901906
20-Oct-25,82.62,83.17,81.86,82.45,4326412
17-Oct-25,80.37,80.79,79.00,80.08,12463561
16-Oct-25,84.50,84.60,81.20,81.84,9404182
15-Oct-25,85.12,85.33,83.29,83.77,6442300
14-Oct-25,85.00,85.53,83.63,85.20,7231289
13-Oct-25,86.00,86.99,85.57,86.99,5148285
10-Oct-25,88.50,89.79,86.90,87.20,5671369
09-Oct-25,88.53,88.69,87.22,87.89,2105962
08-Oct-25,88.00,89.00,87.85,88.53,3110499
07-Oct-25,89.41,89.41,87.58,87.91,3418707
06-Oct-25,88.92,89.38,88.51,89.00,3679149
03-Oct-25,86.78,88.65,86.78,87.85,3838151
02-Oct-25,86.54,87.50,86.45,87.27,3769577
01-Oct-25,84.72,86.00,84.72,85.75,2915849
30-Sep-25,83.01,84.06,83.01,84.06,2580922
29-Sep-25,82.49,84.01,82.12,83.50,3405959
26-Sep-25,81.71,81.99,80.63,81.19,4745153
25-Sep-25,82.84,83.00,80.58,81.50,6210867
24-Sep-25,83.00,83.92,82.00,83.69,3389430
23-Sep-25,85.49,85.70,83.25,83.72,11216158
22-Sep-25,85.50,85.93,84.58,84.91,10563981
19-Sep-25,87.77,88.64,86.31,86.31,6935602
18-Sep-25,86.50,88.80,86.50,88.80,3871960
17-Sep-25,86.11,86.89,85.40,86.10,4598656
16-Sep-25,86.48,86.79,85.65,86.79,2996482

*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: COIN11