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
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	0,43%	0,37	86,79	86,48	85,65	86,79	3M	1.675
15/09/2025	-1,12%	-0,98	86,42	85,80	85,42	86,44	5M	2.789
12/09/2025	0,58%	0,50	87,40	86,90	86,49	87,51	3M	1.831
11/09/2025	0,63%	0,54	86,90	86,46	86,23	86,90	2M	1.114
10/09/2025	1,11%	0,95	86,36	86,26	86,07	86,46	3M	2.024
09/09/2025	-0,56%	-0,48	85,41	86,46	84,85	86,46	4M	3.329
08/09/2025	0,86%	0,73	85,89	85,30	85,30	86,37	2M	1.834
05/09/2025	0,66%	0,56	85,16	86,04	84,05	86,48	3M	2.074
04/09/2025	-2,20%	-1,90	84,60	85,35	84,42	86,00	4M	2.421
03/09/2025	1,10%	0,94	86,50	85,92	85,22	86,50	2M	1.363
02/09/2025	1,77%	1,49	85,56	84,86	84,62	85,92	2M	2.418
01/09/2025	0,94%	0,78	84,07	84,20	84,07	85,97	3M	2.248
29/08/2025	-1,92%	-1,63	83,29	85,10	82,80	85,30	8M	5.530
28/08/2025	-1,08%	-0,93	84,92	86,22	84,90	86,91	4M	4.765
27/08/2025	0,29%	0,25	85,85	86,20	85,49	86,69	3M	1.656
26/08/2025	-0,26%	-0,22	85,60	85,51	84,23	85,99	5M	3.979
25/08/2025	-4,17%	-3,73	85,82	86,40	85,63	87,01	10M	5.562
22/08/2025	2,37%	2,07	89,55	87,62	87,27	89,99	3M	1.559
21/08/2025	-1,65%	-1,47	87,48	88,78	87,25	88,80	4M	2.459
20/08/2025	-1,72%	-1,56	88,95	89,32	87,54	89,79	6M	4.681
19/08/2025	-1,61%	-1,48	90,51	91,50	90,05	92,50	6M	3.727
18/08/2025	0,31%	0,28	91,99	91,17	90,34	92,00	5M	2.299
15/08/2025	-0,89%	-0,82	91,71	93,12	91,39	93,12	4M	1.910
14/08/2025	-2,50%	-2,37	92,53	94,35	92,02	94,35	4M	1.892
13/08/2025	2,00%	1,86	94,90	93,60	93,54	94,90	1M	705
12/08/2025	-0,28%	-0,26	93,04	93,14	92,88	93,77	2M	2.433
11/08/2025	1,91%	1,75	93,30	94,00	93,10	94,34	2M	1.296
08/08/2025	-0,49%	-0,45	91,55	92,45	90,99	92,45	4M	1.656
07/08/2025	0,84%	0,77	92,00	92,20	91,69	92,95	2M	1.046
06/08/2025	0,64%	0,58	91,23	91,13	90,35	91,71	2M	816
05/08/2025	-1,25%	-1,15	90,65	92,43	90,04	92,43	6M	2.230
04/08/2025	1,05%	0,95	91,80	91,75	91,00	92,70	4M	1.294
01/08/2025	-3,43%	-3,23	90,85	93,00	90,51	93,69	4M	2.504
31/07/2025	0,30%	0,28	94,08	94,74	94,00	95,49	1M	1.713
30/07/2025	0,04%	0,04	93,80	94,01	92,99	95,00	1M	1.041
29/07/2025	-1,16%	-1,10	93,76	94,41	93,56	95,04	1M	1.883
28/07/2025	2,10%	1,95	94,86	94,21	93,87	94,87	1M	655
25/07/2025	-1,14%	-1,07	92,91	92,72	91,80	93,40	3M	1.068
24/07/2025	0,74%	0,69	93,98	93,27	92,31	94,30	1M	644
23/07/2025	-3,85%	-3,74	93,29	94,72	92,77	95,29	2M	1.538
22/07/2025	1,76%	1,68	97,03	96,47	96,01	97,45	2M	770
21/07/2025	-1,14%	-1,10	95,35	96,50	95,35	97,14	4M	1.807
18/07/2025	0,26%	0,25	96,45	96,91	95,00	97,50	2M	845
17/07/2025	-0,10%	-0,10	96,20	96,94	95,65	96,99	1M	763
16/07/2025	1,68%	1,59	96,30	95,97	95,30	96,60	1M	652
15/07/2025	-2,41%	-2,34	94,71	95,35	94,02	96,17	3M	2.536
14/07/2025	1,99%	1,89	97,05	97,11	96,31	97,67	3M	1.033
11/07/2025	3,55%	3,26	95,16	93,71	93,40	95,61	4M	1.681
10/07/2025	2,25%	2,02	91,90	91,09	90,26	91,90	2M	1.291
09/07/2025	1,99%	1,75	89,88	88,70	88,00	89,98	2M	885
08/07/2025	0,26%	0,23	88,13	88,02	87,80	88,70	2M	2.288
07/07/2025	-0,60%	-0,53	87,90	89,00	87,52	89,50	4M	1.731
04/07/2025	-0,25%	-0,22	88,43	88,51	88,00	88,99	1M	1.183
03/07/2025	1,31%	1,15	88,65	88,00	87,55	88,89	1M	691
02/07/2025	1,23%	1,06	87,50	87,07	87,00	87,78	1M	912
01/07/2025	-0,55%	-0,48	86,44	86,50	86,00	87,16	2M	2.203
27/06/2025	-0,44%	-0,38	86,92	87,16	86,38	87,65	2M	1.050
26/06/2025	-1,36%	-1,20	87,30	88,38	86,75	88,38	1M	1.529
25/06/2025	-0,56%	-0,50	88,50	88,32	87,33	89,23	2M	877
24/06/2025	2,31%	2,01	89,00	87,73	87,55	89,01	3M	942
23/06/2025	-0,56%	-0,49	86,99	86,62	84,00	87,34	8M	3.085
20/06/2025	-0,22%	-0,19	87,48	88,26	86,92	89,66	4M	2.890
18/06/2025	0,13%	0,11	87,67	88,00	87,16	88,15	2M	1.112
17/06/2025	-2,72%	-2,45	87,56	88,30	86,71	88,63	6M	2.394
16/06/2025	2,11%	1,86	90,01	89,04	88,80	90,20	2M	835
13/06/2025	-1,96%	-1,76	88,15	89,90	87,97	90,16	4M	1.835
12/06/2025	-1,41%	-1,29	89,91	90,00	89,52	90,75	2M	1.033
11/06/2025	-1,16%	-1,07	91,20	92,00	90,80	92,30	1M	796
10/06/2025	1,59%	1,44	92,27	91,07	90,65	92,27	2M	1.336
09/06/2025	3,32%	2,92	90,83	89,98	89,33	90,90	2M	1.218
06/06/2025	1,28%	1,11	87,91	87,77	87,77	89,34	2M	997
05/06/2025	-3,12%	-2,80	86,80	89,61	86,50	89,90	3M	1.939
04/06/2025	-0,82%	-0,74	89,60	89,95	88,73	90,05	2M	1.028
03/06/2025	0,77%	0,69	90,34	90,57	89,65	91,23	2M	1.840
02/06/2025	-0,66%	-0,60	89,65	90,18	89,21	90,49	3M	1.544
30/05/2025	0,38%	0,34	90,25	90,02	89,51	91,00	2M	878
29/05/2025	-1,74%	-1,59	89,91	92,34	89,87	92,77	3M	1.192
28/05/2025	0,21%	0,19	91,50	91,99	91,43	92,32	968K	531
27/05/2025	-0,74%	-0,68	91,31	92,39	91,00	93,17	2M	681
26/05/2025	0,86%	0,78	91,99	92,12	91,00	92,81	1M	626
23/05/2025	-1,16%	-1,07	91,21	91,95	91,01	92,81	1M	748
22/05/2025	0,91%	0,83	92,28	93,36	91,80	94,55	2M	913
21/05/2025	-1,77%	-1,65	91,45	91,23	90,00	92,10	3M	1.186
20/05/2025	0,22%	0,20	93,10	92,24	91,57	93,43	3M	1.022
19/05/2025	2,00%	1,82	92,90	90,50	90,32	92,90	2M	848
16/05/2025	0,62%	0,56	91,08	91,50	90,91	91,95	1M	704
15/05/2025	-0,53%	-0,48	90,52	90,29	89,01	91,50	2M	1.140
14/05/2025	1,04%	0,94	91,00	90,25	89,50	91,05	2M	770
13/05/2025	0,76%	0,68	90,06	90,37	90,00	90,97	910K	522
12/05/2025	-0,47%	-0,42	89,38	91,00	89,38	91,68	1M	926
09/05/2025	0,68%	0,61	89,80	90,43	89,21	91,66	2M	869
08/05/2025	2,91%	2,52	89,19	88,10	88,10	89,74	2M	714
07/05/2025	1,96%	1,67	86,67	86,69	86,00	87,49	1M	715
06/05/2025	0,35%	0,30	85,00	85,01	84,15	85,73	1M	948
05/05/2025	-1,22%	-1,05	84,70	84,00	83,17	84,91	3M	1.030
02/05/2025	2,22%	1,86	85,75	85,88	84,94	86,49	2M	718
30/04/2025	-0,31%	-0,26	83,89	84,07	83,20	86,68	2M	1.274
29/04/2025	1,14%	0,95	84,15	84,30	83,53	84,60	1M	855
28/04/2025	-1,05%	-0,88	83,20	85,70	83,11	85,70	2M	1.485
25/04/2025	-	-	84,08	83,38	83,38	84,71	1M	1.084

Date,Open,High,Low,Close,Volume
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
15-Sep-25,85.80,86.44,85.42,86.42,4805881
12-Sep-25,86.90,87.51,86.49,87.40,3361646
11-Sep-25,86.46,86.90,86.23,86.90,1961998
10-Sep-25,86.26,86.46,86.07,86.36,3075431
09-Sep-25,86.46,86.46,84.85,85.41,3517092
08-Sep-25,85.30,86.37,85.30,85.89,2254918
05-Sep-25,86.04,86.48,84.05,85.16,3195667
04-Sep-25,85.35,86.00,84.42,84.60,4077303
03-Sep-25,85.92,86.50,85.22,86.50,1928087
02-Sep-25,84.86,85.92,84.62,85.56,2436061
01-Sep-25,84.20,85.97,84.07,84.07,3098461
29-Aug-25,85.10,85.30,82.80,83.29,7835801
28-Aug-25,86.22,86.91,84.90,84.92,4397721
27-Aug-25,86.20,86.69,85.49,85.85,2629081
26-Aug-25,85.51,85.99,84.23,85.60,5208566
25-Aug-25,86.40,87.01,85.63,85.82,10009565
22-Aug-25,87.62,89.99,87.27,89.55,3061400
21-Aug-25,88.78,88.80,87.25,87.48,4042217
20-Aug-25,89.32,89.79,87.54,88.95,6293783
19-Aug-25,91.50,92.50,90.05,90.51,5753158
18-Aug-25,91.17,92.00,90.34,91.99,4915747
15-Aug-25,93.12,93.12,91.39,91.71,3576261
14-Aug-25,94.35,94.35,92.02,92.53,3828523
13-Aug-25,93.60,94.90,93.54,94.90,1267208
12-Aug-25,93.14,93.77,92.88,93.04,2162301
11-Aug-25,94.00,94.34,93.10,93.30,2341435
08-Aug-25,92.45,92.45,90.99,91.55,3786611
07-Aug-25,92.20,92.95,91.69,92.00,2390405
06-Aug-25,91.13,91.71,90.35,91.23,1781661
05-Aug-25,92.43,92.43,90.04,90.65,6194166
04-Aug-25,91.75,92.70,91.00,91.80,4365006
01-Aug-25,93.00,93.69,90.51,90.85,4295575
31-Jul-25,94.74,95.49,94.00,94.08,1168631
30-Jul-25,94.01,95.00,92.99,93.80,1488482
29-Jul-25,94.41,95.04,93.56,93.76,1363155
28-Jul-25,94.21,94.87,93.87,94.86,1345450
25-Jul-25,92.72,93.40,91.80,92.91,2999823
24-Jul-25,93.27,94.30,92.31,93.98,1204425
23-Jul-25,94.72,95.29,92.77,93.29,2466834
22-Jul-25,96.47,97.45,96.01,97.03,1991621
21-Jul-25,96.50,97.14,95.35,95.35,3723251
18-Jul-25,96.91,97.50,95.00,96.45,2490027
17-Jul-25,96.94,96.99,95.65,96.20,1210002
16-Jul-25,95.97,96.60,95.30,96.30,1445068
15-Jul-25,95.35,96.17,94.02,94.71,2593265
14-Jul-25,97.11,97.67,96.31,97.05,3163525
11-Jul-25,93.71,95.61,93.40,95.16,4379849
10-Jul-25,91.09,91.90,90.26,91.90,2191167
09-Jul-25,88.70,89.98,88.00,89.88,1595768
08-Jul-25,88.02,88.70,87.80,88.13,1641587
07-Jul-25,89.00,89.50,87.52,87.90,4427219
04-Jul-25,88.51,88.99,88.00,88.43,1469386
03-Jul-25,88.00,88.89,87.55,88.65,1222856
02-Jul-25,87.07,87.78,87.00,87.50,1481537
01-Jul-25,86.50,87.16,86.00,86.44,1960018
27-Jun-25,87.16,87.65,86.38,86.92,2057368
26-Jun-25,88.38,88.38,86.75,87.30,1477440
25-Jun-25,88.32,89.23,87.33,88.50,2357199
24-Jun-25,87.73,89.01,87.55,89.00,2883019
23-Jun-25,86.62,87.34,84.00,86.99,8134070
20-Jun-25,88.26,89.66,86.92,87.48,4489917
18-Jun-25,88.00,88.15,87.16,87.67,2204631
17-Jun-25,88.30,88.63,86.71,87.56,5718413
16-Jun-25,89.04,90.20,88.80,90.01,1905672
13-Jun-25,89.90,90.16,87.97,88.15,3868193
12-Jun-25,90.00,90.75,89.52,89.91,1681482
11-Jun-25,92.00,92.30,90.80,91.20,1406408
10-Jun-25,91.07,92.27,90.65,92.27,2099631
09-Jun-25,89.98,90.90,89.33,90.83,2454069
06-Jun-25,87.77,89.34,87.77,87.91,2018190
05-Jun-25,89.61,89.90,86.50,86.80,3098848
04-Jun-25,89.95,90.05,88.73,89.60,2042552
03-Jun-25,90.57,91.23,89.65,90.34,2207124
02-Jun-25,90.18,90.49,89.21,89.65,3409675
30-May-25,90.02,91.00,89.51,90.25,2054808
29-May-25,92.34,92.77,89.87,89.91,2805918
28-May-25,91.99,92.32,91.43,91.50,967662
27-May-25,92.39,93.17,91.00,91.31,1670625
26-May-25,92.12,92.81,91.00,91.99,1241805
23-May-25,91.95,92.81,91.01,91.21,1342700
22-May-25,93.36,94.55,91.80,92.28,1972186
21-May-25,91.23,92.10,90.00,91.45,2834374
20-May-25,92.24,93.43,91.57,93.10,2959379
19-May-25,90.50,92.90,90.32,92.90,2104514
16-May-25,91.50,91.95,90.91,91.08,1410234
15-May-25,90.29,91.50,89.01,90.52,2010652
14-May-25,90.25,91.05,89.50,91.00,2064639
13-May-25,90.37,90.97,90.00,90.06,909983
12-May-25,91.00,91.68,89.38,89.38,1451006
09-May-25,90.43,91.66,89.21,89.80,1673647
08-May-25,88.10,89.74,88.10,89.19,1743349
07-May-25,86.69,87.49,86.00,86.67,1045479
06-May-25,85.01,85.73,84.15,85.00,1400741
05-May-25,84.00,84.91,83.17,84.70,2554996
02-May-25,85.88,86.49,84.94,85.75,2052907
30-Apr-25,84.07,86.68,83.20,83.89,1927883
29-Apr-25,84.30,84.60,83.53,84.15,1405553
28-Apr-25,85.70,85.70,83.11,83.20,1690029
25-Apr-25,83.38,84.71,83.38,84.08,1416029

*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