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
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	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	-	-	44,21	44,89	44,10	44,89	182K	48

Date,Open,High,Low,Close,Volume
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
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

*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