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
25/09/2026	0,52%	0,24	46,24	46,40	45,81	46,50	1M	808
24/09/2026	0,44%	0,20	46,00	45,04	45,04	46,25	2M	659
23/09/2026	-0,43%	-0,20	45,80	46,00	45,33	46,13	1M	796
22/09/2026	-0,26%	-0,12	46,00	46,12	45,72	46,36	3M	1.273
21/09/2026	4,75%	2,09	46,12	45,70	45,39	46,66	4M	3.672
18/09/2026	4,83%	2,03	44,03	42,47	42,47	44,14	4M	1.285
17/09/2026	0,67%	0,28	42,00	42,20	41,60	42,21	950K	829
16/09/2026	-2,75%	-1,18	41,72	41,99	41,35	42,43	3M	1.762
15/09/2026	-2,70%	-1,19	42,90	43,05	42,12	43,49	6M	3.148
14/09/2026	2,30%	0,99	44,09	43,10	43,10	44,16	3M	934
11/09/2026	0,54%	0,23	43,10	43,27	42,41	43,85	3M	1.294
10/09/2026	-1,45%	-0,63	42,87	43,36	42,20	43,39	3M	1.930
09/09/2026	0,72%	0,31	43,50	43,59	43,25	43,75	2M	1.544
08/09/2026	-1,86%	-0,82	43,19	44,01	42,72	44,12	4M	2.322
04/09/2026	-1,21%	-0,54	44,01	44,04	43,04	44,09	2M	994
03/09/2026	4,65%	1,98	44,55	42,95	42,95	44,55	2M	940
02/09/2026	-0,98%	-0,42	42,57	42,92	41,99	42,98	3M	1.518
01/09/2026	-2,56%	-1,13	42,99	44,30	42,64	44,33	2M	1.815
31/08/2026	0,80%	0,35	44,12	43,87	43,51	44,24	1M	847
28/08/2026	-0,97%	-0,43	43,77	44,19	43,52	44,56	2M	979
27/08/2026	1,77%	0,77	44,20	43,59	43,58	44,59	1M	1.292
26/08/2026	-0,37%	-0,16	43,43	43,65	43,14	43,89	1M	926
25/08/2026	-0,05%	-0,02	43,59	43,60	43,42	44,27	2M	1.587
24/08/2026	1,77%	0,76	43,61	43,32	43,12	44,00	3M	1.222
21/08/2026	2,88%	1,20	42,85	43,28	42,75	44,00	2M	1.264
20/08/2026	4,00%	1,60	41,65	41,76	41,17	42,01	4M	2.998
19/08/2026	0,53%	0,21	40,05	38,80	38,50	40,50	4M	1.884
18/08/2026	1,45%	0,57	39,84	39,47	39,20	39,84	2M	1.131
17/08/2026	1,26%	0,49	39,27	38,78	38,78	39,35	2M	1.116
14/08/2026	-0,10%	-0,04	38,78	38,85	38,55	39,08	2M	1.499
13/08/2026	0,83%	0,32	38,82	38,61	38,49	38,97	2M	1.063
12/08/2026	0,10%	0,04	38,50	38,54	38,49	38,67	2M	1.039
11/08/2026	0,13%	0,05	38,46	38,52	38,43	38,84	1M	1.372
10/08/2026	-0,23%	-0,09	38,41	38,78	38,39	38,90	2M	1.892
07/08/2026	0,79%	0,30	38,50	38,70	38,50	38,89	1M	931
06/08/2026	-1,55%	-0,60	38,20	38,70	38,11	38,82	1M	1.018
05/08/2026	0,99%	0,38	38,80	38,68	38,00	38,85	1M	875
04/08/2026	0,71%	0,27	38,42	38,49	38,15	38,85	2M	938
03/08/2026	0,77%	0,29	38,15	37,78	37,41	38,25	2M	1.510
31/07/2026	-1,07%	-0,41	37,86	37,52	37,40	38,19	2M	1.386
30/07/2026	0,45%	0,17	38,27	38,55	38,20	38,55	605K	646
29/07/2026	-0,52%	-0,20	38,10	38,30	38,07	38,55	961K	824
28/07/2026	-1,44%	-0,56	38,30	38,38	37,90	38,54	2M	1.437
27/07/2026	1,62%	0,62	38,86	38,40	38,32	38,86	838K	845
24/07/2026	-0,62%	-0,24	38,24	38,35	37,87	38,39	2M	1.221
23/07/2026	-0,31%	-0,12	38,48	38,58	38,00	38,66	1M	971
22/07/2026	-3,14%	-1,25	38,60	38,45	38,43	38,97	2M	1.402
21/07/2026	0,63%	0,25	39,85	40,01	39,85	40,40	3M	1.566
20/07/2026	0,38%	0,15	39,60	39,49	39,09	39,90	3M	1.704
17/07/2026	0,84%	0,33	39,45	39,00	38,52	39,48	2M	1.165
16/07/2026	-0,66%	-0,26	39,12	39,00	38,80	39,42	1M	1.100
15/07/2026	0,85%	0,33	39,38	39,30	39,19	39,43	2M	1.131
14/07/2026	1,64%	0,63	39,05	38,70	38,65	39,26	3M	1.840
13/07/2026	-2,11%	-0,83	38,42	38,68	38,21	38,73	3M	1.832
10/07/2026	1,34%	0,52	39,25	39,17	38,97	39,40	1M	1.068
09/07/2026	0,99%	0,38	38,73	38,69	38,48	38,90	2M	1.013
08/07/2026	-2,14%	-0,84	38,35	38,48	38,04	38,58	3M	2.057
07/07/2026	0,23%	0,09	39,19	38,95	38,61	39,36	1M	1.688
06/07/2026	-1,01%	-0,40	39,10	38,54	38,13	39,32	3M	1.306
03/07/2026	2,60%	1,00	39,50	38,91	38,56	39,53	1.000K	1.186
02/07/2026	1,96%	0,74	38,50	38,20	38,20	38,83	2M	942
01/07/2026	2,61%	0,96	37,76	37,17	36,74	37,89	2M	1.626
30/06/2026	-2,31%	-0,87	36,80	36,90	36,41	37,00	5M	3.750
29/06/2026	0,72%	0,27	37,67	37,54	37,05	37,81	2M	1.115
26/06/2026	1,27%	0,47	37,40	37,18	36,59	37,60	7M	1.650
25/06/2026	-1,83%	-0,69	36,93	37,98	36,31	38,19	3M	2.326
24/06/2026	-2,79%	-1,08	37,62	38,70	36,93	38,70	5M	3.597
23/06/2026	-2,32%	-0,92	38,70	38,85	38,48	39,18	3M	1.978
22/06/2026	1,10%	0,43	39,62	39,88	39,57	40,20	2M	1.464
19/06/2026	0,38%	0,15	39,19	38,90	38,71	39,24	886K	987
18/06/2026	-1,16%	-0,46	39,04	40,00	38,60	40,14	2M	1.813
17/06/2026	-1,86%	-0,75	39,50	39,67	39,34	40,12	2M	1.534
16/06/2026	-3,04%	-1,26	40,25	40,50	39,87	40,50	2M	1.668
15/06/2026	2,57%	1,04	41,51	41,19	39,47	41,70	5M	3.443
12/06/2026	1,35%	0,54	40,47	40,00	39,33	40,47	4M	1.810
11/06/2026	1,65%	0,65	39,93	40,24	39,40	40,25	3M	1.552
10/06/2026	-1,08%	-0,43	39,28	39,71	39,27	40,08	3M	1.712
09/06/2026	-2,07%	-0,84	39,71	40,24	38,98	40,24	4M	3.538
08/06/2026	5,54%	2,13	40,55	40,36	40,05	41,48	5M	2.959
05/06/2026	-6,06%	-2,48	38,42	40,00	38,22	40,19	16M	6.623
03/06/2026	-0,49%	-0,20	40,90	41,62	40,90	41,80	4M	2.758
02/06/2026	-6,42%	-2,82	41,10	42,67	41,10	42,67	15M	6.734
01/06/2026	-2,83%	-1,28	43,92	44,65	43,33	44,65	8M	4.195
29/05/2026	1,01%	0,45	45,20	45,00	44,20	45,49	3M	2.118
28/05/2026	-2,61%	-1,20	44,75	45,30	44,14	45,30	5M	3.694
27/05/2026	-0,24%	-0,11	45,95	46,55	45,70	46,55	2M	1.746
26/05/2026	-1,85%	-0,87	46,06	47,06	46,06	47,10	3M	1.713
25/05/2026	1,38%	0,64	46,93	47,07	46,33	47,07	2M	1.133
22/05/2026	-1,47%	-0,69	46,29	46,98	46,02	47,16	3M	1.494
21/05/2026	-0,04%	-0,02	46,98	47,00	46,48	47,00	2M	1.045
20/05/2026	-2,08%	-1,00	47,00	47,33	46,58	47,45	4M	1.709
19/05/2026	1,20%	0,57	48,00	47,91	47,44	48,00	3M	1.519
18/05/2026	-3,05%	-1,49	47,43	48,60	47,04	48,65	6M	3.192
15/05/2026	-1,47%	-0,73	48,92	49,75	48,88	49,81	3M	1.756
14/05/2026	1,49%	0,73	49,65	49,10	48,57	49,69	3M	1.176
13/05/2026	0,87%	0,42	48,92	48,51	47,58	49,04	3M	1.474
12/05/2026	-1,22%	-0,60	48,50	49,20	48,23	49,22	3M	1.618
11/05/2026	2,29%	1,10	49,10	48,57	48,42	49,24	3M	1.947
08/05/2026	-0,08%	-0,04	48,00	48,45	47,84	48,45	2M	1.584
07/05/2026	-2,06%	-1,01	48,04	48,85	48,04	48,85	3M	1.548
06/05/2026	0,57%	0,28	49,05	49,30	48,77	49,56	3M	1.421
05/05/2026	1,65%	0,79	48,77	48,54	48,45	48,90	2M	2.094
04/05/2026	2,61%	1,22	47,98	47,38	47,29	48,49	6M	2.646
30/04/2026	-0,21%	-0,10	46,76	46,95	46,74	47,23	3M	1.244
29/04/2026	-0,04%	-0,02	46,86	47,11	46,55	47,37	2M	1.229
28/04/2026	-0,51%	-0,24	46,88	47,20	46,70	47,20	2M	1.386
27/04/2026	-1,71%	-0,82	47,12	47,80	46,98	47,92	3M	1.718
24/04/2026	0,93%	0,44	47,94	47,58	47,40	47,98	2M	1.256
23/04/2026	-0,21%	-0,10	47,50	47,47	46,85	47,60	3M	4.037
22/04/2026	-0,79%	-0,38	47,60	47,88	47,25	48,14	4M	1.989
20/04/2026	-0,19%	-0,09	47,98	47,00	46,88	48,09	10M	4.558
17/04/2026	1,78%	0,84	48,07	47,23	45,00	48,51	4M	2.129
16/04/2026	0,17%	0,08	47,23	47,18	46,27	47,29	4M	1.771
15/04/2026	1,22%	0,57	47,15	46,79	46,43	47,15	3M	2.097
14/04/2026	0,58%	0,27	46,58	46,58	46,38	47,19	4M	1.989
13/04/2026	-0,13%	-0,06	46,31	45,79	45,38	46,31	5M	2.496
10/04/2026	0,39%	0,18	46,37	46,27	45,74	46,45	4M	2.442
09/04/2026	0,52%	0,24	46,19	46,26	45,50	46,47	3M	2.737
08/04/2026	1,91%	0,86	45,95	46,09	45,75	46,34	2M	1.753
07/04/2026	-0,24%	-0,11	45,09	45,00	44,42	45,26	4M	2.067
06/04/2026	2,03%	0,90	45,20	45,45	44,64	45,59	4M	2.111
02/04/2026	-0,89%	-0,40	44,30	43,98	43,35	44,38	5M	3.248
01/04/2026	-0,33%	-0,15	44,70	45,10	44,48	45,28	5M	2.202
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	-	-	49,20	49,05	48,58	49,29	6M	1.973

Date,Open,High,Low,Close,Volume
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
05-May-26,48.54,48.90,48.45,48.77,2475457
04-May-26,47.38,48.49,47.29,47.98,5861697
30-Apr-26,46.95,47.23,46.74,46.76,2956050
29-Apr-26,47.11,47.37,46.55,46.86,2038516
28-Apr-26,47.20,47.20,46.70,46.88,2167274
27-Apr-26,47.80,47.92,46.98,47.12,3457248
24-Apr-26,47.58,47.98,47.40,47.94,2041233
23-Apr-26,47.47,47.60,46.85,47.50,2833874
22-Apr-26,47.88,48.14,47.25,47.60,3908755
20-Apr-26,47.00,48.09,46.88,47.98,10070293
17-Apr-26,47.23,48.51,45.00,48.07,4336388
16-Apr-26,47.18,47.29,46.27,47.23,4443221
15-Apr-26,46.79,47.15,46.43,47.15,3457433
14-Apr-26,46.58,47.19,46.38,46.58,4125367
13-Apr-26,45.79,46.31,45.38,46.31,4828614
10-Apr-26,46.27,46.45,45.74,46.37,3996693
09-Apr-26,46.26,46.47,45.50,46.19,3277307
08-Apr-26,46.09,46.34,45.75,45.95,2146250
07-Apr-26,45.00,45.26,44.42,45.09,3640493
06-Apr-26,45.45,45.59,44.64,45.20,4376762
02-Apr-26,43.98,44.38,43.35,44.30,5382375
01-Apr-26,45.10,45.28,44.48,44.70,4786241
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

*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