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
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	3,74%	1,89	52,39	50,86	50,86	52,74	280K	101
11/03/2026	0,34%	0,17	50,50	49,29	49,16	50,50	155K	40
10/03/2026	0,00%	0,00	50,33	50,33	48,51	50,33	177K	106
09/03/2026	-3,95%	-2,07	50,33	52,40	50,02	52,40	380K	76
06/03/2026	2,22%	1,14	52,40	52,95	51,01	52,95	312K	906
05/03/2026	-0,35%	-0,18	51,26	51,96	50,66	51,96	377K	95
04/03/2026	-2,41%	-1,27	51,44	51,65	49,81	51,65	174K	97
03/03/2026	3,68%	1,87	52,71	52,11	51,59	53,35	695K	122
02/03/2026	4,91%	2,38	50,84	51,67	49,86	51,89	760K	1.182
27/02/2026	2,58%	1,22	48,46	48,00	47,65	48,57	138K	58
26/02/2026	0,66%	0,31	47,24	46,69	46,49	47,75	233K	376
25/02/2026	-0,80%	-0,38	46,93	46,90	46,71	47,75	21K	18
24/02/2026	-0,19%	-0,09	47,31	47,88	46,91	47,88	38K	40
23/02/2026	-0,67%	-0,32	47,40	47,51	47,25	47,99	25K	24
20/02/2026	-2,21%	-1,08	47,72	48,80	47,53	48,80	281K	47
19/02/2026	1,35%	0,65	48,80	48,50	48,50	49,54	297K	63
18/02/2026	3,55%	1,65	48,15	46,51	46,51	48,19	62K	20
13/02/2026	-2,13%	-1,01	46,50	47,99	46,50	48,46	5K	13
12/02/2026	-0,81%	-0,39	47,51	46,99	46,99	48,90	34K	37
11/02/2026	2,79%	1,30	47,90	46,96	46,58	48,00	129K	56
10/02/2026	-0,70%	-0,33	46,60	46,93	46,60	47,38	111K	66
09/02/2026	1,40%	0,65	46,93	46,76	46,62	47,10	100K	49
06/02/2026	2,05%	0,93	46,28	45,81	45,81	47,04	517K	24
05/02/2026	-3,90%	-1,84	45,35	47,18	45,35	47,31	154K	84
04/02/2026	2,65%	1,22	47,19	45,05	45,05	47,31	198K	46
03/02/2026	3,12%	1,39	45,97	44,51	44,40	46,08	240K	150
02/02/2026	-3,19%	-1,47	44,58	46,05	44,40	46,05	88K	89
30/01/2026	3,18%	1,42	46,05	43,73	43,73	46,05	50K	23
29/01/2026	1,64%	0,72	44,63	44,36	44,36	45,67	163K	39
28/01/2026	1,67%	0,72	43,91	43,63	43,19	44,11	86K	24
27/01/2026	-0,48%	-0,21	43,19	43,84	42,89	43,84	105K	24
26/01/2026	0,00%	0,00	43,40	42,66	42,66	43,94	27K	20
23/01/2026	1,88%	0,80	43,40	42,59	42,59	43,81	68K	55
22/01/2026	-0,81%	-0,35	42,60	43,09	42,35	43,35	50K	75
21/01/2026	0,16%	0,07	42,95	42,41	42,41	43,53	68K	27
20/01/2026	-4,03%	-1,80	42,88	43,77	42,67	43,77	320K	34
19/01/2026	1,55%	0,68	44,68	43,80	43,80	45,05	31K	16
16/01/2026	0,82%	0,36	44,00	44,00	43,76	44,34	337K	88
15/01/2026	-2,65%	-1,19	43,64	44,83	43,64	44,83	119K	27
14/01/2026	3,46%	1,50	44,83	43,77	43,27	45,77	118K	57
13/01/2026	1,21%	0,52	43,33	43,24	43,06	43,65	67K	21
12/01/2026	-3,17%	-1,40	42,81	44,66	42,49	44,66	111K	69
09/01/2026	-1,51%	-0,68	44,21	44,89	44,10	44,89	182K	48
08/01/2026	5,80%	2,46	44,89	42,86	42,43	44,89	143K	50
07/01/2026	-3,15%	-1,38	42,43	44,25	42,25	44,25	213K	361
06/01/2026	-0,93%	-0,41	43,81	45,66	43,70	45,66	782K	83
05/01/2026	2,29%	0,99	44,22	46,30	44,07	46,68	562K	201
02/01/2026	0,53%	0,23	43,23	43,00	42,38	43,88	547K	46
30/12/2025	0,14%	0,06	43,00	42,80	42,80	43,16	26K	5
29/12/2025	0,61%	0,26	42,94	42,70	42,70	42,99	38K	22
26/12/2025	-0,51%	-0,22	42,68	42,90	42,00	42,90	413K	26
23/12/2025	-1,45%	-0,63	42,90	43,20	42,80	43,20	45K	11
22/12/2025	2,79%	1,18	43,53	41,95	41,95	43,64	98K	25
19/12/2025	-0,77%	-0,33	42,35	42,83	42,35	42,83	36K	11
18/12/2025	-2,11%	-0,92	42,68	43,96	42,41	43,96	131K	35
17/12/2025	5,52%	2,28	43,60	42,20	42,20	43,60	80K	24
16/12/2025	-2,59%	-1,10	41,32	42,42	41,32	42,52	126K	14
15/12/2025	-1,53%	-0,66	42,42	44,69	42,18	44,69	60K	17
12/12/2025	-1,06%	-0,46	43,08	43,48	42,95	43,83	182K	19
11/12/2025	-1,72%	-0,76	43,54	43,91	43,49	43,95	309K	18
10/12/2025	4,28%	1,82	44,30	42,63	42,63	44,39	231K	27
09/12/2025	1,26%	0,53	42,48	42,55	41,97	42,55	29K	24
08/12/2025	-1,39%	-0,59	41,95	42,54	41,60	42,72	199K	22
05/12/2025	3,50%	1,44	42,54	40,27	40,27	42,93	98K	35
04/12/2025	0,88%	0,36	41,10	41,15	40,70	41,29	379K	26
03/12/2025	2,26%	0,90	40,74	40,20	40,20	40,74	133K	20
02/12/2025	-1,58%	-0,64	39,84	40,64	39,47	40,64	55K	31
01/12/2025	3,19%	1,25	40,48	39,63	39,43	40,56	139K	27
28/11/2025	0,59%	0,23	39,23	38,80	38,80	39,67	24K	10
27/11/2025	0,08%	0,03	39,00	41,08	38,85	41,08	30K	16
26/11/2025	0,00%	0,00	38,97	38,75	38,72	39,09	115K	19
25/11/2025	-1,69%	-0,67	38,97	39,30	38,67	39,30	69K	29
24/11/2025	0,89%	0,35	39,64	39,21	39,07	39,64	351K	17
21/11/2025	1,00%	0,39	39,29	39,51	39,13	39,75	499K	22
19/11/2025	-2,53%	-1,01	38,90	39,51	38,85	39,51	582K	55
18/11/2025	-	-	39,91	39,85	39,13	39,91	255K	19

Date,Open,High,Low,Close,Volume
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
11-Mar-26,49.29,50.50,49.16,50.50,155053
10-Mar-26,50.33,50.33,48.51,50.33,176929
09-Mar-26,52.40,52.40,50.02,50.33,379688
06-Mar-26,52.95,52.95,51.01,52.40,311966
05-Mar-26,51.96,51.96,50.66,51.26,376744
04-Mar-26,51.65,51.65,49.81,51.44,173576
03-Mar-26,52.11,53.35,51.59,52.71,694504
02-Mar-26,51.67,51.89,49.86,50.84,760359
27-Feb-26,48.00,48.57,47.65,48.46,137624
26-Feb-26,46.69,47.75,46.49,47.24,233337
25-Feb-26,46.90,47.75,46.71,46.93,20609
24-Feb-26,47.88,47.88,46.91,47.31,38468
23-Feb-26,47.51,47.99,47.25,47.40,25245
20-Feb-26,48.80,48.80,47.53,47.72,280900
19-Feb-26,48.50,49.54,48.50,48.80,297026
18-Feb-26,46.51,48.19,46.51,48.15,61635
13-Feb-26,47.99,48.46,46.50,46.50,5213
12-Feb-26,46.99,48.90,46.99,47.51,33599
11-Feb-26,46.96,48.00,46.58,47.90,129320
10-Feb-26,46.93,47.38,46.60,46.60,111152
09-Feb-26,46.76,47.10,46.62,46.93,100216
06-Feb-26,45.81,47.04,45.81,46.28,516544
05-Feb-26,47.18,47.31,45.35,45.35,154215
04-Feb-26,45.05,47.31,45.05,47.19,198079
03-Feb-26,44.51,46.08,44.40,45.97,240069
02-Feb-26,46.05,46.05,44.40,44.58,87947
30-Jan-26,43.73,46.05,43.73,46.05,49993
29-Jan-26,44.36,45.67,44.36,44.63,163034
28-Jan-26,43.63,44.11,43.19,43.91,85762
27-Jan-26,43.84,43.84,42.89,43.19,104625
26-Jan-26,42.66,43.94,42.66,43.40,27158
23-Jan-26,42.59,43.81,42.59,43.40,68338
22-Jan-26,43.09,43.35,42.35,42.60,50384
21-Jan-26,42.41,43.53,42.41,42.95,68294
20-Jan-26,43.77,43.77,42.67,42.88,319849
19-Jan-26,43.80,45.05,43.80,44.68,31259
16-Jan-26,44.00,44.34,43.76,44.00,336678
15-Jan-26,44.83,44.83,43.64,43.64,119440
14-Jan-26,43.77,45.77,43.27,44.83,118175
13-Jan-26,43.24,43.65,43.06,43.33,66713
12-Jan-26,44.66,44.66,42.49,42.81,110740
09-Jan-26,44.89,44.89,44.10,44.21,181640
08-Jan-26,42.86,44.89,42.43,44.89,142764
07-Jan-26,44.25,44.25,42.25,42.43,212505
06-Jan-26,45.66,45.66,43.70,43.81,782497
05-Jan-26,46.30,46.68,44.07,44.22,561669
02-Jan-26,43.00,43.88,42.38,43.23,547157
30-Dec-25,42.80,43.16,42.80,43.00,25953
29-Dec-25,42.70,42.99,42.70,42.94,37773
26-Dec-25,42.90,42.90,42.00,42.68,412853
23-Dec-25,43.20,43.20,42.80,42.90,44604
22-Dec-25,41.95,43.64,41.95,43.53,98439
19-Dec-25,42.83,42.83,42.35,42.35,36289
18-Dec-25,43.96,43.96,42.41,42.68,130936
17-Dec-25,42.20,43.60,42.20,43.60,80182
16-Dec-25,42.42,42.52,41.32,41.32,126488
15-Dec-25,44.69,44.69,42.18,42.42,60372
12-Dec-25,43.48,43.83,42.95,43.08,181608
11-Dec-25,43.91,43.95,43.49,43.54,308903
10-Dec-25,42.63,44.39,42.63,44.30,231418
09-Dec-25,42.55,42.55,41.97,42.48,29290
08-Dec-25,42.54,42.72,41.60,41.95,198897
05-Dec-25,40.27,42.93,40.27,42.54,98070
04-Dec-25,41.15,41.29,40.70,41.10,378849
03-Dec-25,40.20,40.74,40.20,40.74,132530
02-Dec-25,40.64,40.64,39.47,39.84,55455
01-Dec-25,39.63,40.56,39.43,40.48,138766
28-Nov-25,38.80,39.67,38.80,39.23,24092
27-Nov-25,41.08,41.08,38.85,39.00,29697
26-Nov-25,38.75,39.09,38.72,38.97,115335
25-Nov-25,39.30,39.30,38.67,38.97,68543
24-Nov-25,39.21,39.64,39.07,39.64,351373
21-Nov-25,39.51,39.75,39.13,39.29,499386
19-Nov-25,39.51,39.51,38.85,38.90,582043
18-Nov-25,39.85,39.91,39.13,39.91,255397

*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