Cotação atual, histórico e gráfico do papel: COIN11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Nov-26,41.13,41.64,40.22,41.00,5191862
12-Nov-26,42.87,42.87,41.90,42.05,2866539
11-Nov-26,43.11,43.19,42.61,43.17,2287202
10-Nov-26,43.23,43.47,42.53,42.82,2556899
09-Nov-26,43.22,43.39,42.66,42.83,2031224
06-Nov-26,43.68,43.68,42.77,43.44,3039231
05-Nov-26,44.91,45.06,43.02,43.68,2800446
04-Nov-26,43.67,45.36,43.67,44.92,1428840
03-Nov-26,43.28,43.99,43.05,43.65,1714101
30-Oct-26,43.70,43.70,42.72,43.28,3788179
29-Oct-26,43.72,45.42,43.72,44.60,2644447
28-Oct-26,43.75,44.84,43.75,44.70,3279915
27-Oct-26,43.80,44.44,43.62,44.44,7023766
26-Oct-26,44.39,44.85,43.28,43.80,7510081
23-Oct-26,43.18,43.18,42.24,42.24,2460641
22-Oct-26,42.83,42.99,42.48,42.69,2833519
21-Oct-26,43.72,44.18,43.51,43.72,2980876
20-Oct-26,43.92,44.50,43.48,44.25,3813565
19-Oct-26,44.34,44.39,43.70,43.92,2888603
16-Oct-26,44.40,44.40,43.45,43.90,2386746
15-Oct-26,43.80,44.50,42.77,44.50,2273503
14-Oct-26,44.03,44.08,43.37,43.60,2603450
13-Oct-26,43.60,44.10,43.60,44.05,2443570
09-Oct-26,43.61,43.88,43.31,43.47,2568475
08-Oct-26,44.00,44.20,42.58,43.35,4481940
07-Oct-26,44.78,44.78,43.65,44.00,3294100
06-Oct-26,45.79,45.80,44.70,44.93,3209536
05-Oct-26,45.80,45.82,44.69,45.23,4847786
02-Oct-26,47.50,47.71,46.17,46.40,1864994
01-Oct-26,46.44,46.70,45.90,46.67,1625605
30-Sep-26,46.30,46.68,45.73,45.93,1770444
29-Sep-26,46.18,46.30,45.90,45.90,1133858
28-Sep-26,46.24,46.25,45.60,45.99,1363184
25-Sep-26,46.40,46.50,45.81,46.24,1380847
24-Sep-26,45.04,46.25,45.04,46.00,1810171
23-Sep-26,46.00,46.13,45.33,45.80,1448061
22-Sep-26,46.12,46.36,45.72,46.00,2825883
21-Sep-26,45.70,46.66,45.39,46.12,4326221
18-Sep-26,42.47,44.14,42.47,44.03,3647262
17-Sep-26,42.20,42.21,41.60,42.00,949953
16-Sep-26,41.99,42.43,41.35,41.72,3087784
15-Sep-26,43.05,43.49,42.12,42.90,6312608
14-Sep-26,43.10,44.16,43.10,44.09,3432548
11-Sep-26,43.27,43.85,42.41,43.10,3470482
10-Sep-26,43.36,43.39,42.20,42.87,3082561
09-Sep-26,43.59,43.75,43.25,43.50,1941859
08-Sep-26,44.01,44.12,42.72,43.19,4330013
04-Sep-26,44.04,44.09,43.04,44.01,2414348
03-Sep-26,42.95,44.55,42.95,44.55,2027128
02-Sep-26,42.92,42.98,41.99,42.57,2811035
01-Sep-26,44.30,44.33,42.64,42.99,2396272
31-Aug-26,43.87,44.24,43.51,44.12,1116186
28-Aug-26,44.19,44.56,43.52,43.77,2161886
27-Aug-26,43.59,44.59,43.58,44.20,1441338
26-Aug-26,43.65,43.89,43.14,43.43,1173091
25-Aug-26,43.60,44.27,43.42,43.59,2067920
24-Aug-26,43.32,44.00,43.12,43.61,3355779
21-Aug-26,43.28,44.00,42.75,42.85,2124587
20-Aug-26,41.76,42.01,41.17,41.65,4242558
19-Aug-26,38.80,40.50,38.50,40.05,4158730
18-Aug-26,39.47,39.84,39.20,39.84,2251296
17-Aug-26,38.78,39.35,38.78,39.27,2262021
14-Aug-26,38.85,39.08,38.55,38.78,1780379
13-Aug-26,38.61,38.97,38.49,38.82,2236082
12-Aug-26,38.54,38.67,38.49,38.50,1605572
11-Aug-26,38.52,38.84,38.43,38.46,1325325
10-Aug-26,38.78,38.90,38.39,38.41,1681374
07-Aug-26,38.70,38.89,38.50,38.50,1145530
06-Aug-26,38.70,38.82,38.11,38.20,1218896
05-Aug-26,38.68,38.85,38.00,38.80,1008640
04-Aug-26,38.49,38.85,38.15,38.42,1528169
03-Aug-26,37.78,38.25,37.41,38.15,1577643
31-Jul-26,37.52,38.19,37.40,37.86,1714235
30-Jul-26,38.55,38.55,38.20,38.27,605384
29-Jul-26,38.30,38.55,38.07,38.10,960730
28-Jul-26,38.38,38.54,37.90,38.30,1610742
27-Jul-26,38.40,38.86,38.32,38.86,837703
24-Jul-26,38.35,38.39,37.87,38.24,1505953
23-Jul-26,38.58,38.66,38.00,38.48,1183179
22-Jul-26,38.45,38.97,38.43,38.60,2158395
21-Jul-26,40.01,40.40,39.85,39.85,2963444
20-Jul-26,39.49,39.90,39.09,39.60,2595375
17-Jul-26,39.00,39.48,38.52,39.45,1690671
16-Jul-26,39.00,39.42,38.80,39.12,1364312
15-Jul-26,39.30,39.43,39.19,39.38,2433319
14-Jul-26,38.70,39.26,38.65,39.05,2728014
13-Jul-26,38.68,38.73,38.21,38.42,3055270
10-Jul-26,39.17,39.40,38.97,39.25,1408157
09-Jul-26,38.69,38.90,38.48,38.73,2123239
08-Jul-26,38.48,38.58,38.04,38.35,3002568
07-Jul-26,38.95,39.36,38.61,39.19,1423411
06-Jul-26,38.54,39.32,38.13,39.10,2607123
03-Jul-26,38.91,39.53,38.56,39.50,999634
02-Jul-26,38.20,38.83,38.20,38.50,1778939
01-Jul-26,37.17,37.89,36.74,37.76,2110820
30-Jun-26,36.90,37.00,36.41,36.80,5400820
29-Jun-26,37.54,37.81,37.05,37.67,1858231
26-Jun-26,37.18,37.60,36.59,37.40,7351157
25-Jun-26,37.98,38.19,36.31,36.93,3137521
24-Jun-26,38.70,38.70,36.93,37.62,4686534
23-Jun-26,38.85,39.18,38.48,38.70,2579146
22-Jun-26,39.88,40.20,39.57,39.62,2233784
19-Jun-26,38.90,39.24,38.71,39.19,886318
18-Jun-26,40.00,40.14,38.60,39.04,2463722
17-Jun-26,39.67,40.12,39.34,39.50,2097997
16-Jun-26,40.50,40.50,39.87,40.25,2406096
15-Jun-26,41.19,41.70,39.47,41.51,5167506
12-Jun-26,40.00,40.47,39.33,40.47,3690593
11-Jun-26,40.24,40.25,39.40,39.93,2607246
10-Jun-26,39.71,40.08,39.27,39.28,3390897
09-Jun-26,40.24,40.24,38.98,39.71,4409603
08-Jun-26,40.36,41.48,40.05,40.55,4521663
05-Jun-26,40.00,40.19,38.22,38.42,16427018
03-Jun-26,41.62,41.80,40.90,40.90,4281802
02-Jun-26,42.67,42.67,41.10,41.10,14689225
01-Jun-26,44.65,44.65,43.33,43.92,7805609
29-May-26,45.00,45.49,44.20,45.20,3293765
28-May-26,45.30,45.30,44.14,44.75,5083945
27-May-26,46.55,46.55,45.70,45.95,2249545
26-May-26,47.06,47.10,46.06,46.06,3385488
25-May-26,47.07,47.07,46.33,46.93,1643180
22-May-26,46.98,47.16,46.02,46.29,2930941
21-May-26,47.00,47.00,46.48,46.98,1674843
20-May-26,47.33,47.45,46.58,47.00,3832613
19-May-26,47.91,48.00,47.44,48.00,3308242
18-May-26,48.60,48.65,47.04,47.43,5950214
15-May-26,49.75,49.81,48.88,48.92,2808369
14-May-26,49.10,49.69,48.57,49.65,2538103
13-May-26,48.51,49.04,47.58,48.92,3206665
12-May-26,49.20,49.22,48.23,48.50,3086949
11-May-26,48.57,49.24,48.42,49.10,2871661
08-May-26,48.45,48.45,47.84,48.00,2277851
07-May-26,48.85,48.85,48.04,48.04,2637980
06-May-26,49.30,49.56,48.77,49.05,2817537