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
23/02/2026	-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	0,60%	0,24	39,91	39,85	39,13	39,91	255K	19
17/11/2025	-1,10%	-0,44	39,67	40,15	39,16	40,15	514K	34
14/11/2025	1,93%	0,76	40,11	39,98	39,07	40,11	704K	49
13/11/2025	-0,10%	-0,04	39,35	41,04	38,30	41,29	54K	24
12/11/2025	-0,88%	-0,35	39,39	40,08	39,26	40,08	105K	25
11/11/2025	1,48%	0,58	39,74	39,19	38,93	40,12	73K	35
10/11/2025	1,35%	0,52	39,16	38,84	38,30	39,16	71K	22
07/11/2025	1,34%	0,51	38,64	38,13	38,13	38,64	86K	28
06/11/2025	-3,05%	-1,20	38,13	39,21	38,13	39,30	300K	43
05/11/2025	-1,08%	-0,43	39,33	39,76	39,33	39,76	8K	7
04/11/2025	0,40%	0,16	39,76	40,00	39,28	40,00	47K	18
03/11/2025	-0,80%	-0,32	39,60	39,70	39,19	39,70	22K	14
31/10/2025	0,71%	0,28	39,92	39,63	39,63	40,11	24K	13
30/10/2025	1,25%	0,49	39,64	39,45	39,26	39,93	32K	15
29/10/2025	0,90%	0,35	39,15	38,92	38,60	39,41	20K	47
28/10/2025	-2,09%	-0,83	38,80	39,50	38,80	39,54	68K	33
27/10/2025	0,23%	0,09	39,63	39,94	39,56	39,94	11K	7
24/10/2025	-2,10%	-0,85	39,54	40,80	39,54	40,80	158K	217
23/10/2025	2,93%	1,15	40,39	39,24	39,24	40,80	260K	29
22/10/2025	0,98%	0,38	39,24	39,25	39,05	39,28	46K	14
21/10/2025	-0,49%	-0,19	38,86	39,12	38,80	39,12	53K	21
20/10/2025	0,13%	0,05	39,05	38,94	38,70	39,08	143K	20
17/10/2025	-0,71%	-0,28	39,00	39,79	38,94	39,79	131K	28
16/10/2025	-1,43%	-0,57	39,28	39,85	39,00	39,85	172K	27
15/10/2025	-1,26%	-0,51	39,85	40,36	39,41	40,36	158K	25
14/10/2025	-0,10%	-0,04	40,36	40,00	39,92	40,56	81K	40
13/10/2025	0,35%	0,14	40,40	40,26	40,00	40,40	195K	27
10/10/2025	-2,09%	-0,86	40,26	40,74	40,26	40,95	119K	34
09/10/2025	-1,72%	-0,72	41,12	42,04	41,12	42,04	96K	18
08/10/2025	-1,23%	-0,52	41,84	41,80	41,80	42,30	21K	13
07/10/2025	0,88%	0,37	42,36	42,00	41,64	42,36	68K	17
06/10/2025	0,48%	0,20	41,99	41,92	41,88	42,21	9K	12
03/10/2025	0,65%	0,27	41,79	41,94	41,79	42,04	79K	42
02/10/2025	-2,26%	-0,96	41,52	42,47	41,50	42,78	68K	21
01/10/2025	1,53%	0,64	42,48	41,84	41,61	42,59	26K	12
30/09/2025	-1,23%	-0,52	41,84	42,28	41,50	42,28	1M	13
29/09/2025	-2,96%	-1,29	42,36	42,99	41,96	42,99	71K	19
26/09/2025	0,90%	0,39	43,65	43,20	43,20	44,34	51K	24
25/09/2025	1,10%	0,47	43,26	42,48	42,44	43,32	27K	15
24/09/2025	3,56%	1,47	42,79	42,20	42,20	42,79	37K	28
23/09/2025	1,25%	0,51	41,32	41,12	41,12	42,09	164K	21
22/09/2025	0,47%	0,19	40,81	41,03	40,68	41,23	211K	19
19/09/2025	-1,38%	-0,57	40,62	41,76	40,60	41,76	46K	38
18/09/2025	-0,72%	-0,30	41,19	41,72	41,04	41,72	105K	15
17/09/2025	-0,38%	-0,16	41,49	42,43	41,18	42,43	34K	27
16/09/2025	1,68%	0,69	41,65	41,52	41,52	42,00	95K	21
15/09/2025	-0,94%	-0,39	40,96	41,31	40,64	41,31	178K	43
12/09/2025	-1,80%	-0,76	41,35	42,28	41,35	42,36	123K	21
11/09/2025	-1,15%	-0,49	42,11	42,23	42,00	42,32	13K	15
10/09/2025	2,31%	0,96	42,60	41,84	41,53	42,60	46K	38
09/09/2025	1,39%	0,57	41,64	41,84	41,64	42,15	107K	14
08/09/2025	-1,82%	-0,76	41,07	42,08	41,01	42,08	195K	49
05/09/2025	-4,04%	-1,76	41,83	44,03	41,59	44,03	118K	79
04/09/2025	1,11%	0,48	43,59	43,03	42,95	43,81	72K	32
03/09/2025	-4,39%	-1,98	43,11	44,23	42,91	44,80	30K	43
02/09/2025	1,53%	0,68	45,09	44,70	44,70	45,32	24K	22
01/09/2025	0,45%	0,20	44,41	43,18	43,18	45,12	29K	14
29/08/2025	-0,52%	-0,23	44,21	44,73	44,21	44,85	54K	18
28/08/2025	0,32%	0,14	44,44	44,10	43,83	44,44	37K	17
27/08/2025	1,12%	0,49	44,30	44,26	44,10	44,57	87K	14
26/08/2025	-0,45%	-0,20	43,81	43,89	43,75	44,01	14K	11
25/08/2025	0,66%	0,29	44,01	43,85	43,64	44,04	12K	14
22/08/2025	1,20%	0,52	43,72	43,71	43,40	43,92	11K	52
21/08/2025	-0,23%	-0,10	43,20	42,51	42,51	43,41	12K	52
20/08/2025	1,14%	0,49	43,30	42,88	42,83	43,34	157K	57
19/08/2025	1,16%	0,49	42,81	42,91	42,61	43,11	932K	72
18/08/2025	-1,08%	-0,46	42,32	42,50	42,14	42,76	37K	83
15/08/2025	-0,33%	-0,14	42,78	43,00	41,49	44,67	99K	43
14/08/2025	-0,19%	-0,08	42,92	42,82	42,66	43,30	167K	78
13/08/2025	0,94%	0,40	43,00	43,08	42,39	43,08	93K	29
12/08/2025	0,28%	0,12	42,60	42,40	42,40	43,47	71K	38
11/08/2025	-	-	42,48	43,16	42,31	43,16	92K	42

Date,Open,High,Low,Close,Volume
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
17-Nov-25,40.15,40.15,39.16,39.67,513954
14-Nov-25,39.98,40.11,39.07,40.11,704458
13-Nov-25,41.04,41.29,38.30,39.35,54335
12-Nov-25,40.08,40.08,39.26,39.39,104510
11-Nov-25,39.19,40.12,38.93,39.74,73409
10-Nov-25,38.84,39.16,38.30,39.16,70611
07-Nov-25,38.13,38.64,38.13,38.64,85604
06-Nov-25,39.21,39.30,38.13,38.13,300144
05-Nov-25,39.76,39.76,39.33,39.33,8417
04-Nov-25,40.00,40.00,39.28,39.76,47243
03-Nov-25,39.70,39.70,39.19,39.60,22253
31-Oct-25,39.63,40.11,39.63,39.92,23934
30-Oct-25,39.45,39.93,39.26,39.64,31932
29-Oct-25,38.92,39.41,38.60,39.15,20324
28-Oct-25,39.50,39.54,38.80,38.80,68021
27-Oct-25,39.94,39.94,39.56,39.63,10624
24-Oct-25,40.80,40.80,39.54,39.54,158399
23-Oct-25,39.24,40.80,39.24,40.39,259848
22-Oct-25,39.25,39.28,39.05,39.24,45502
21-Oct-25,39.12,39.12,38.80,38.86,52958
20-Oct-25,38.94,39.08,38.70,39.05,142681
17-Oct-25,39.79,39.79,38.94,39.00,130826
16-Oct-25,39.85,39.85,39.00,39.28,172031
15-Oct-25,40.36,40.36,39.41,39.85,158230
14-Oct-25,40.00,40.56,39.92,40.36,80806
13-Oct-25,40.26,40.40,40.00,40.40,195354
10-Oct-25,40.74,40.95,40.26,40.26,119192
09-Oct-25,42.04,42.04,41.12,41.12,96042
08-Oct-25,41.80,42.30,41.80,41.84,21353
07-Oct-25,42.00,42.36,41.64,42.36,67580
06-Oct-25,41.92,42.21,41.88,41.99,8874
03-Oct-25,41.94,42.04,41.79,41.79,78987
02-Oct-25,42.47,42.78,41.50,41.52,67813
01-Oct-25,41.84,42.59,41.61,42.48,26459
30-Sep-25,42.28,42.28,41.50,41.84,1214323
29-Sep-25,42.99,42.99,41.96,42.36,71027
26-Sep-25,43.20,44.34,43.20,43.65,51371
25-Sep-25,42.48,43.32,42.44,43.26,27477
24-Sep-25,42.20,42.79,42.20,42.79,36918
23-Sep-25,41.12,42.09,41.12,41.32,163553
22-Sep-25,41.03,41.23,40.68,40.81,210666
19-Sep-25,41.76,41.76,40.60,40.62,46498
18-Sep-25,41.72,41.72,41.04,41.19,105126
17-Sep-25,42.43,42.43,41.18,41.49,33651
16-Sep-25,41.52,42.00,41.52,41.65,94546
15-Sep-25,41.31,41.31,40.64,40.96,178092
12-Sep-25,42.28,42.36,41.35,41.35,123393
11-Sep-25,42.23,42.32,42.00,42.11,13045
10-Sep-25,41.84,42.60,41.53,42.60,46108
09-Sep-25,41.84,42.15,41.64,41.64,106658
08-Sep-25,42.08,42.08,41.01,41.07,195468
05-Sep-25,44.03,44.03,41.59,41.83,118038
04-Sep-25,43.03,43.81,42.95,43.59,72101
03-Sep-25,44.23,44.80,42.91,43.11,30267
02-Sep-25,44.70,45.32,44.70,45.09,23983
01-Sep-25,43.18,45.12,43.18,44.41,28550
29-Aug-25,44.73,44.85,44.21,44.21,53980
28-Aug-25,44.10,44.44,43.83,44.44,36530
27-Aug-25,44.26,44.57,44.10,44.30,86505
26-Aug-25,43.89,44.01,43.75,43.81,13629
25-Aug-25,43.85,44.04,43.64,44.01,11935
22-Aug-25,43.71,43.92,43.40,43.72,10930
21-Aug-25,42.51,43.41,42.51,43.20,12394
20-Aug-25,42.88,43.34,42.83,43.30,156666
19-Aug-25,42.91,43.11,42.61,42.81,931782
18-Aug-25,42.50,42.76,42.14,42.32,36720
15-Aug-25,43.00,44.67,41.49,42.78,98939
14-Aug-25,42.82,43.30,42.66,42.92,167410
13-Aug-25,43.08,43.08,42.39,43.00,92655
12-Aug-25,42.40,43.47,42.40,42.60,70678
11-Aug-25,43.16,43.16,42.31,42.48,92432

*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