Cotação atual, histórico e gráfico do papel: COPH34

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 COPH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2026	-1,49%	-0,81	53,47	54,13	53,35	54,25	49K	30
21/09/2026	-10,33%	-6,25	54,28	55,51	54,20	55,70	739K	107
18/09/2026	5,66%	3,24	60,53	57,05	56,45	60,53	55K	38
17/09/2026	0,32%	0,18	57,29	57,69	56,35	57,69	46K	36
16/09/2026	-5,49%	-3,32	57,11	60,24	56,89	60,24	92K	61
15/09/2026	3,30%	1,93	60,43	59,21	59,21	60,72	58K	20
14/09/2026	-0,05%	-0,03	58,50	59,65	58,35	60,21	512K	38
11/09/2026	0,57%	0,33	58,53	58,13	57,90	58,61	33K	11
10/09/2026	1,54%	0,88	58,20	57,32	57,32	59,65	57K	30
09/09/2026	0,09%	0,05	57,32	58,39	57,32	58,58	33K	15
08/09/2026	0,30%	0,17	57,27	57,50	57,00	58,06	138K	28
04/09/2026	-1,01%	-0,58	57,10	57,69	56,76	57,69	617K	108
03/09/2026	-1,35%	-0,79	57,68	57,97	57,61	58,43	180K	68
02/09/2026	0,78%	0,45	58,47	58,00	57,69	58,50	54K	22
01/09/2026	1,90%	1,08	58,02	58,19	57,64	58,27	68K	42
31/08/2026	0,69%	0,39	56,94	57,35	56,54	57,64	45K	15
28/08/2026	0,86%	0,48	56,55	56,22	56,22	56,85	23K	30
27/08/2026	-0,51%	-0,29	56,07	55,52	55,30	56,07	36K	27
26/08/2026	-1,47%	-0,84	56,36	56,58	56,16	56,91	39K	18
25/08/2026	-0,07%	-0,04	57,20	57,24	56,00	57,24	62K	32
24/08/2026	-1,05%	-0,61	57,24	57,84	57,19	58,20	109K	54
21/08/2026	-0,67%	-0,39	57,85	58,24	57,66	58,32	153K	1.083
20/08/2026	3,69%	2,07	58,24	56,17	56,17	58,57	241K	53
19/08/2026	-0,28%	-0,16	56,17	55,95	55,95	56,90	32K	20
18/08/2026	0,86%	0,48	56,33	55,75	55,71	56,56	138K	40
17/08/2026	-3,36%	-1,94	55,85	55,35	54,49	55,85	222K	42
14/08/2026	7,62%	4,09	57,79	54,00	51,80	57,93	59K	46
13/08/2026	-1,59%	-0,87	53,70	54,96	53,62	55,02	82K	35
12/08/2026	1,19%	0,64	54,57	53,56	53,56	54,79	118K	47
11/08/2026	2,63%	1,38	53,93	51,95	51,95	54,30	208K	1.022
10/08/2026	5,71%	2,84	52,55	51,35	51,35	52,55	60K	43
07/08/2026	-6,19%	-3,28	49,71	51,93	48,80	51,93	69K	34
06/08/2026	7,68%	3,78	52,99	50,04	49,11	52,99	79K	17
05/08/2026	-2,65%	-1,34	49,21	50,22	49,00	50,79	180K	50
04/08/2026	0,86%	0,43	50,55	49,90	49,80	50,55	36K	9
03/08/2026	-1,24%	-0,63	50,12	50,27	49,90	50,53	81K	29
31/07/2026	0,95%	0,48	50,75	50,35	50,31	51,00	10K	9
30/07/2026	-1,41%	-0,72	50,27	49,88	49,15	50,27	198K	39
29/07/2026	5,26%	2,55	50,99	49,95	49,80	50,99	74K	76
28/07/2026	-1,92%	-0,95	48,44	49,80	48,29	49,89	66K	71
27/07/2026	-3,16%	-1,61	49,39	49,50	49,31	50,08	428K	76
24/07/2026	-0,10%	-0,05	51,00	51,00	50,54	51,31	64K	28
23/07/2026	1,90%	0,95	51,05	50,96	50,95	51,89	69K	91
22/07/2026	1,13%	0,56	50,10	50,59	49,98	50,59	77K	60
21/07/2026	0,71%	0,35	49,54	48,20	48,20	49,60	45K	43
20/07/2026	0,63%	0,31	49,19	48,88	48,15	49,40	83K	35
17/07/2026	2,30%	1,10	48,88	49,11	48,41	49,57	137K	46
16/07/2026	1,51%	0,71	47,78	47,52	47,52	47,97	50K	28
15/07/2026	0,15%	0,07	47,07	47,25	46,59	47,35	77K	17
14/07/2026	-2,63%	-1,27	47,00	48,76	46,71	48,76	39K	44
13/07/2026	4,59%	2,12	48,27	47,00	47,00	48,39	40K	51
10/07/2026	0,30%	0,14	46,15	46,44	45,90	46,59	89K	33
09/07/2026	-2,60%	-1,23	46,01	47,03	46,01	47,18	102K	39
08/07/2026	3,46%	1,58	47,24	47,06	46,93	47,75	192K	55
07/07/2026	2,84%	1,26	45,66	45,14	45,14	46,73	28K	55
06/07/2026	-3,12%	-1,43	44,40	45,26	44,24	45,26	56K	70
03/07/2026	1,44%	0,65	45,83	45,49	45,26	45,83	20K	30
02/07/2026	-1,78%	-0,82	45,18	46,00	44,97	46,00	104K	44
01/07/2026	2,91%	1,30	46,00	44,70	44,50	46,00	178K	54
30/06/2026	-0,67%	-0,30	44,70	45,00	44,64	45,25	58K	48
29/06/2026	-1,62%	-0,74	45,00	45,80	45,00	45,80	348K	22
26/06/2026	-0,78%	-0,36	45,74	45,23	45,11	45,90	229K	55
25/06/2026	-1,03%	-0,48	46,10	45,36	45,25	46,37	204K	47
24/06/2026	-1,92%	-0,91	46,58	46,73	46,28	46,85	733K	61
23/06/2026	1,04%	0,49	47,49	46,06	46,06	47,65	72K	47
22/06/2026	0,84%	0,39	47,00	45,67	45,67	47,05	197K	25
19/06/2026	1,64%	0,75	46,61	46,66	45,57	46,66	16K	13
18/06/2026	-2,86%	-1,35	45,86	47,22	45,86	47,39	243K	62
17/06/2026	0,34%	0,16	47,21	46,10	46,10	47,25	47K	46
16/06/2026	-1,36%	-0,65	47,05	46,69	46,51	47,10	44K	32
15/06/2026	-3,17%	-1,56	47,70	46,94	46,45	47,70	275K	56
12/06/2026	0,04%	0,02	49,26	49,71	48,22	50,10	31K	24
11/06/2026	-4,67%	-2,41	49,24	51,65	49,21	51,69	136K	44
10/06/2026	2,81%	1,41	51,65	50,60	50,60	52,33	169K	59
09/06/2026	-1,68%	-0,86	50,24	51,10	49,69	51,10	51K	70
08/06/2026	1,59%	0,80	51,10	50,45	50,45	51,75	71K	26
05/06/2026	-0,18%	-0,09	50,30	51,27	50,30	51,27	49K	31
03/06/2026	3,13%	1,53	50,39	49,70	49,70	50,44	32K	28
02/06/2026	0,62%	0,30	48,86	48,49	47,92	49,04	44K	32
01/06/2026	1,12%	0,54	48,56	48,67	48,28	49,25	65K	25
29/05/2026	1,37%	0,65	48,02	47,89	47,52	48,34	46K	23
28/05/2026	-2,79%	-1,36	47,37	49,08	47,37	49,08	22K	19
27/05/2026	0,06%	0,03	48,73	48,71	48,48	48,92	34K	37
26/05/2026	-3,74%	-1,89	48,70	51,10	48,70	51,10	54K	52
25/05/2026	-0,43%	-0,22	50,59	49,79	49,79	50,75	23K	17
22/05/2026	0,73%	0,37	50,81	50,43	50,00	50,81	681K	347
21/05/2026	-0,90%	-0,46	50,44	51,84	49,92	51,85	214K	41
20/05/2026	-3,25%	-1,71	50,90	51,31	50,86	52,99	311K	59
19/05/2026	1,74%	0,90	52,61	50,67	50,67	52,80	232K	46
18/05/2026	0,02%	0,01	51,71	50,74	50,74	52,15	40K	26
15/05/2026	4,28%	2,12	51,70	50,00	50,00	51,70	186K	46
14/05/2026	1,00%	0,49	49,58	48,88	48,46	49,62	43K	28
13/05/2026	0,84%	0,41	49,09	48,68	47,45	49,09	160K	36
12/05/2026	3,42%	1,61	48,68	47,71	47,26	48,68	164K	87
11/05/2026	2,26%	1,04	47,07	46,99	46,55	47,33	356K	67
08/05/2026	-8,85%	-4,47	46,03	50,77	46,03	50,77	103K	82
07/05/2026	2,27%	1,12	50,50	48,10	46,70	50,50	34K	60
06/05/2026	-2,43%	-1,23	49,38	48,31	48,21	49,38	333K	97
05/05/2026	-2,41%	-1,25	50,61	51,37	50,48	51,37	128K	37
04/05/2026	-0,21%	-0,11	51,86	51,97	50,36	51,97	406K	77
30/04/2026	-2,66%	-1,42	51,97	51,00	51,00	53,10	419K	57
29/04/2026	4,48%	2,29	53,39	52,00	52,00	53,40	129K	75
28/04/2026	2,84%	1,41	51,10	49,70	49,70	51,56	31K	54
27/04/2026	-1,02%	-0,51	49,69	50,98	49,69	51,06	43K	54
24/04/2026	-4,65%	-2,45	50,20	51,60	50,15	51,97	30K	69
23/04/2026	5,41%	2,70	52,65	51,47	50,98	52,65	107K	50
22/04/2026	3,65%	1,76	49,95	49,70	49,61	51,00	68K	94
20/04/2026	-0,19%	-0,09	48,19	48,77	48,17	48,87	59K	43
17/04/2026	-4,36%	-2,20	48,28	48,75	46,46	48,75	292K	98
16/04/2026	2,04%	1,01	50,48	49,98	49,98	50,78	280K	38
15/04/2026	0,32%	0,16	49,47	49,32	49,00	50,10	257K	47
14/04/2026	-3,35%	-1,71	49,31	51,01	49,00	51,01	360K	105
13/04/2026	-3,95%	-2,10	51,02	53,12	50,97	53,12	74K	63
10/04/2026	1,88%	0,98	53,12	50,86	50,70	53,12	85K	94
09/04/2026	-2,25%	-1,20	52,14	53,70	52,00	53,94	41K	46
08/04/2026	-6,40%	-3,65	53,34	54,99	51,16	54,99	245K	111
07/04/2026	0,97%	0,55	56,99	57,01	56,32	57,55	4M	231
06/04/2026	1,02%	0,57	56,44	55,87	55,52	56,45	259K	69
02/04/2026	2,18%	1,19	55,87	55,21	55,21	57,68	751K	93
01/04/2026	-8,52%	-5,09	54,68	58,56	54,43	58,56	410K	106
31/03/2026	3,00%	1,74	59,77	58,03	55,61	59,77	168K	152
30/03/2026	-0,92%	-0,54	58,03	58,58	57,85	59,10	1M	640
27/03/2026	0,17%	0,10	58,57	58,28	58,21	58,82	510K	51
26/03/2026	-2,19%	-1,31	58,47	56,75	56,55	58,47	142K	78
25/03/2026	3,60%	2,08	59,78	55,50	55,33	59,78	329K	75
24/03/2026	2,80%	1,57	57,70	55,76	55,76	57,70	135K	59
23/03/2026	-0,02%	-0,01	56,13	55,00	53,95	56,13	263K	106
20/03/2026	2,37%	1,30	56,14	55,39	55,36	56,34	110K	52
19/03/2026	-0,27%	-0,15	54,84	53,89	53,89	55,34	154K	59
18/03/2026	0,44%	0,24	54,99	53,96	53,53	54,99	153K	82
17/03/2026	3,48%	1,84	54,75	53,44	52,65	54,75	68K	62
16/03/2026	-2,36%	-1,28	52,91	53,76	52,69	53,80	267K	222
13/03/2026	3,44%	1,80	54,19	52,98	52,55	54,19	152K	57
12/03/2026	-	-	52,39	50,86	50,86	52,74	280K	101

Date,Open,High,Low,Close,Volume
22-Sep-26,54.13,54.25,53.35,53.47,48614
21-Sep-26,55.51,55.70,54.20,54.28,739439
18-Sep-26,57.05,60.53,56.45,60.53,55435
17-Sep-26,57.69,57.69,56.35,57.29,46389
16-Sep-26,60.24,60.24,56.89,57.11,91954
15-Sep-26,59.21,60.72,59.21,60.43,58500
14-Sep-26,59.65,60.21,58.35,58.50,512092
11-Sep-26,58.13,58.61,57.90,58.53,33320
10-Sep-26,57.32,59.65,57.32,58.20,57128
09-Sep-26,58.39,58.58,57.32,57.32,33353
08-Sep-26,57.50,58.06,57.00,57.27,138069
04-Sep-26,57.69,57.69,56.76,57.10,617353
03-Sep-26,57.97,58.43,57.61,57.68,180120
02-Sep-26,58.00,58.50,57.69,58.47,53719
01-Sep-26,58.19,58.27,57.64,58.02,67540
31-Aug-26,57.35,57.64,56.54,56.94,45084
28-Aug-26,56.22,56.85,56.22,56.55,22548
27-Aug-26,55.52,56.07,55.30,56.07,36293
26-Aug-26,56.58,56.91,56.16,56.36,39052
25-Aug-26,57.24,57.24,56.00,57.20,62016
24-Aug-26,57.84,58.20,57.19,57.24,109029
21-Aug-26,58.24,58.32,57.66,57.85,152892
20-Aug-26,56.17,58.57,56.17,58.24,240963
19-Aug-26,55.95,56.90,55.95,56.17,31992
18-Aug-26,55.75,56.56,55.71,56.33,138053
17-Aug-26,55.35,55.85,54.49,55.85,221561
14-Aug-26,54.00,57.93,51.80,57.79,58710
13-Aug-26,54.96,55.02,53.62,53.70,82036
12-Aug-26,53.56,54.79,53.56,54.57,118382
11-Aug-26,51.95,54.30,51.95,53.93,207865
10-Aug-26,51.35,52.55,51.35,52.55,59536
07-Aug-26,51.93,51.93,48.80,49.71,68837
06-Aug-26,50.04,52.99,49.11,52.99,79340
05-Aug-26,50.22,50.79,49.00,49.21,179740
04-Aug-26,49.90,50.55,49.80,50.55,36130
03-Aug-26,50.27,50.53,49.90,50.12,80726
31-Jul-26,50.35,51.00,50.31,50.75,9767
30-Jul-26,49.88,50.27,49.15,50.27,198459
29-Jul-26,49.95,50.99,49.80,50.99,74051
28-Jul-26,49.80,49.89,48.29,48.44,65911
27-Jul-26,49.50,50.08,49.31,49.39,427613
24-Jul-26,51.00,51.31,50.54,51.00,64435
23-Jul-26,50.96,51.89,50.95,51.05,69462
22-Jul-26,50.59,50.59,49.98,50.10,76525
21-Jul-26,48.20,49.60,48.20,49.54,45276
20-Jul-26,48.88,49.40,48.15,49.19,83314
17-Jul-26,49.11,49.57,48.41,48.88,137460
16-Jul-26,47.52,47.97,47.52,47.78,49904
15-Jul-26,47.25,47.35,46.59,47.07,76929
14-Jul-26,48.76,48.76,46.71,47.00,39423
13-Jul-26,47.00,48.39,47.00,48.27,40471
10-Jul-26,46.44,46.59,45.90,46.15,88884
09-Jul-26,47.03,47.18,46.01,46.01,102000
08-Jul-26,47.06,47.75,46.93,47.24,191991
07-Jul-26,45.14,46.73,45.14,45.66,28455
06-Jul-26,45.26,45.26,44.24,44.40,55887
03-Jul-26,45.49,45.83,45.26,45.83,19701
02-Jul-26,46.00,46.00,44.97,45.18,104264
01-Jul-26,44.70,46.00,44.50,46.00,177692
30-Jun-26,45.00,45.25,44.64,44.70,58016
29-Jun-26,45.80,45.80,45.00,45.00,348046
26-Jun-26,45.23,45.90,45.11,45.74,229292
25-Jun-26,45.36,46.37,45.25,46.10,204387
24-Jun-26,46.73,46.85,46.28,46.58,733068
23-Jun-26,46.06,47.65,46.06,47.49,71761
22-Jun-26,45.67,47.05,45.67,47.00,197189
19-Jun-26,46.66,46.66,45.57,46.61,16399
18-Jun-26,47.22,47.39,45.86,45.86,242585
17-Jun-26,46.10,47.25,46.10,47.21,47406
16-Jun-26,46.69,47.10,46.51,47.05,43519
15-Jun-26,46.94,47.70,46.45,47.70,275178
12-Jun-26,49.71,50.10,48.22,49.26,30901
11-Jun-26,51.65,51.69,49.21,49.24,135755
10-Jun-26,50.60,52.33,50.60,51.65,169096
09-Jun-26,51.10,51.10,49.69,50.24,51212
08-Jun-26,50.45,51.75,50.45,51.10,70509
05-Jun-26,51.27,51.27,50.30,50.30,49231
03-Jun-26,49.70,50.44,49.70,50.39,32194
02-Jun-26,48.49,49.04,47.92,48.86,43786
01-Jun-26,48.67,49.25,48.28,48.56,65358
29-May-26,47.89,48.34,47.52,48.02,46199
28-May-26,49.08,49.08,47.37,47.37,21534
27-May-26,48.71,48.92,48.48,48.73,34470
26-May-26,51.10,51.10,48.70,48.70,54199
25-May-26,49.79,50.75,49.79,50.59,23384
22-May-26,50.43,50.81,50.00,50.81,680661
21-May-26,51.84,51.85,49.92,50.44,213590
20-May-26,51.31,52.99,50.86,50.90,310544
19-May-26,50.67,52.80,50.67,52.61,232372
18-May-26,50.74,52.15,50.74,51.71,39522
15-May-26,50.00,51.70,50.00,51.70,185670
14-May-26,48.88,49.62,48.46,49.58,42952
13-May-26,48.68,49.09,47.45,49.09,159630
12-May-26,47.71,48.68,47.26,48.68,163581
11-May-26,46.99,47.33,46.55,47.07,355562
08-May-26,50.77,50.77,46.03,46.03,103399
07-May-26,48.10,50.50,46.70,50.50,34077
06-May-26,48.31,49.38,48.21,49.38,333041
05-May-26,51.37,51.37,50.48,50.61,128490
04-May-26,51.97,51.97,50.36,51.86,405765
30-Apr-26,51.00,53.10,51.00,51.97,419046
29-Apr-26,52.00,53.40,52.00,53.39,128955
28-Apr-26,49.70,51.56,49.70,51.10,30586
27-Apr-26,50.98,51.06,49.69,49.69,42942
24-Apr-26,51.60,51.97,50.15,50.20,29865
23-Apr-26,51.47,52.65,50.98,52.65,106621
22-Apr-26,49.70,51.00,49.61,49.95,67535
20-Apr-26,48.77,48.87,48.17,48.19,59354
17-Apr-26,48.75,48.75,46.46,48.28,291893
16-Apr-26,49.98,50.78,49.98,50.48,279639
15-Apr-26,49.32,50.10,49.00,49.47,257489
14-Apr-26,51.01,51.01,49.00,49.31,359841
13-Apr-26,53.12,53.12,50.97,51.02,74466
10-Apr-26,50.86,53.12,50.70,53.12,84931
09-Apr-26,53.70,53.94,52.00,52.14,41101
08-Apr-26,54.99,54.99,51.16,53.34,245006
07-Apr-26,57.01,57.55,56.32,56.99,4114409
06-Apr-26,55.87,56.45,55.52,56.44,259206
02-Apr-26,55.21,57.68,55.21,55.87,751395
01-Apr-26,58.56,58.56,54.43,54.68,409716
31-Mar-26,58.03,59.77,55.61,59.77,168388
30-Mar-26,58.58,59.10,57.85,58.03,1437135
27-Mar-26,58.28,58.82,58.21,58.57,510014
26-Mar-26,56.75,58.47,56.55,58.47,141675
25-Mar-26,55.50,59.78,55.33,59.78,328718
24-Mar-26,55.76,57.70,55.76,57.70,135337
23-Mar-26,55.00,56.13,53.95,56.13,262681
20-Mar-26,55.39,56.34,55.36,56.14,110407
19-Mar-26,53.89,55.34,53.89,54.84,154069
18-Mar-26,53.96,54.99,53.53,54.99,153073
17-Mar-26,53.44,54.75,52.65,54.75,67733
16-Mar-26,53.76,53.80,52.69,52.91,266724
13-Mar-26,52.98,54.19,52.55,54.19,151871
12-Mar-26,50.86,52.74,50.86,52.39,279820

*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: COPH34