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
03/10/2024	1,28%	0,64	50,81	50,52	50,20	51,60	221K	36
02/10/2024	0,84%	0,42	50,17	50,00	49,30	50,30	420K	22
01/10/2024	3,86%	1,85	49,75	47,60	47,40	50,00	1M	246
30/09/2024	0,63%	0,30	47,90	47,70	47,20	47,90	209K	710
27/09/2024	2,99%	1,38	47,60	46,90	46,67	47,60	50K	14
26/09/2024	-4,74%	-2,30	46,22	47,90	46,22	47,90	365K	73
25/09/2024	-2,45%	-1,22	48,52	50,06	48,40	50,06	65K	53

24/09/2024	-1,52%	-0,77	49,74	50,85	49,65	50,85	252K	27
23/09/2024	0,60%	0,30	50,51	50,21	49,80	51,30	107K	28
20/09/2024	0,22%	0,11	50,21	49,85	49,85	51,45	282K	38
19/09/2024	0,91%	0,45	50,10	49,65	49,61	50,26	278K	24
18/09/2024	-0,20%	-0,10	49,65	49,27	49,27	49,75	91K	14
17/09/2024	2,24%	1,09	49,75	48,80	48,60	49,75	360K	90
16/09/2024	-0,16%	-0,08	48,66	48,63	48,06	48,66	128K	29
13/09/2024	0,60%	0,29	48,74	48,59	48,00	48,74	125K	39
12/09/2024	-0,31%	-0,15	48,45	49,09	48,25	51,64	110K	39
11/09/2024	-1,02%	-0,50	48,60	49,10	48,00	49,20	90K	49
10/09/2024	-0,65%	-0,32	49,10	49,14	48,75	49,22	48K	21
09/09/2024	-0,46%	-0,23	49,42	49,81	49,25	50,03	107K	28
06/09/2024	-0,32%	-0,16	49,65	50,05	49,30	50,38	153K	43
05/09/2024	-7,45%	-4,01	49,81	53,80	49,80	53,80	442K	62
04/09/2024	4,57%	2,35	53,82	51,84	51,00	53,82	55K	46
03/09/2024	-1,00%	-0,52	51,47	52,51	51,45	52,51	1M	79
02/09/2024	-1,63%	-0,86	51,99	52,09	51,86	54,00	121K	21
30/08/2024	-1,88%	-1,01	52,85	52,78	52,78	53,86	568K	26
29/08/2024	3,40%	1,77	53,86	52,50	52,50	53,86	214K	30
28/08/2024	0,39%	0,20	52,09	51,65	51,15	52,09	226K	121
27/08/2024	0,08%	0,04	51,89	52,00	51,30	52,00	62K	57
26/08/2024	1,87%	0,95	51,85	52,00	51,85	52,54	231K	29
23/08/2024	-0,74%	-0,38	50,90	52,25	50,80	52,25	56K	17
22/08/2024	2,36%	1,18	51,28	50,65	50,57	51,30	287K	70
21/08/2024	-0,60%	-0,30	50,10	52,64	49,80	52,64	91K	24
20/08/2024	-0,34%	-0,17	50,40	50,57	49,75	50,60	87K	47
19/08/2024	-1,23%	-0,63	50,57	50,85	50,40	50,89	460K	49
16/08/2024	0,02%	0,01	51,20	50,61	50,25	51,20	679K	47
15/08/2024	2,36%	1,18	51,19	50,02	50,00	51,19	1M	119
14/08/2024	0,52%	0,26	50,01	49,30	49,15	50,14	970K	47
13/08/2024	-1,58%	-0,80	49,75	50,55	49,15	50,55	997K	78
12/08/2024	0,88%	0,44	50,55	50,00	50,00	50,55	22K	17
09/08/2024	-0,02%	-0,01	50,11	49,27	49,27	50,11	91K	25
08/08/2024	-0,75%	-0,38	50,12	50,72	50,12	50,72	6K	8
07/08/2024	1,32%	0,66	50,50	50,85	50,00	50,85	9K	17
06/08/2024	-0,22%	-0,11	49,84	49,90	49,50	50,15	290K	31
05/08/2024	-0,58%	-0,29	49,95	50,24	49,52	50,30	60K	32
02/08/2024	-3,11%	-1,61	50,24	51,00	49,53	51,35	150K	35
01/08/2024	-1,80%	-0,95	51,85	52,95	51,45	53,07	27K	16
31/07/2024	2,23%	1,15	52,80	51,65	51,65	52,80	23K	90
30/07/2024	1,29%	0,66	51,65	51,19	51,19	51,98	28K	15
29/07/2024	-2,47%	-1,29	50,99	52,00	50,86	52,17	30K	63
26/07/2024	-0,32%	-0,17	52,28	52,40	52,00	52,64	1M	14
25/07/2024	-0,15%	-0,08	52,45	52,23	52,21	52,69	6K	7
24/07/2024	2,12%	1,09	52,53	52,22	52,17	52,53	196K	11
23/07/2024	-0,85%	-0,44	51,44	52,00	51,25	52,00	62K	66
22/07/2024	-3,10%	-1,66	51,88	52,46	51,88	52,95	93K	37
19/07/2024	-1,33%	-0,72	53,54	53,68	53,27	53,69	43K	13
18/07/2024	2,09%	1,11	54,26	53,65	53,30	54,83	109K	23
17/07/2024	1,63%	0,85	53,15	52,64	52,64	53,43	159K	26
16/07/2024	0,29%	0,15	52,30	52,15	51,36	52,36	24K	18
15/07/2024	1,56%	0,80	52,15	51,36	51,36	52,29	60K	18
12/07/2024	-1,80%	-0,94	51,35	51,50	51,13	51,57	120K	40
11/07/2024	3,14%	1,59	52,29	50,70	50,70	52,29	251K	30
10/07/2024	0,42%	0,21	50,70	50,20	49,90	50,70	57K	24
09/07/2024	-0,57%	-0,29	50,49	50,51	50,15	50,96	10K	20
08/07/2024	-0,72%	-0,37	50,78	51,15	50,78	51,55	389K	62
05/07/2024	-3,65%	-1,94	51,15	53,07	51,15	53,07	254K	74
04/07/2024	-1,14%	-0,61	53,09	54,00	53,01	55,00	91K	34
03/07/2024	-0,19%	-0,10	53,70	54,00	53,05	54,00	38K	19
02/07/2024	-0,44%	-0,24	53,80	54,72	53,80	54,83	130K	22
01/07/2024	2,14%	1,13	54,04	53,36	53,04	54,04	65K	34
28/06/2024	1,75%	0,91	52,91	52,90	52,90	53,45	193K	291
27/06/2024	-0,10%	-0,05	52,00	52,46	51,99	52,50	209K	27
26/06/2024	-0,46%	-0,24	52,05	52,60	51,71	52,60	316K	76
25/06/2024	0,42%	0,22	52,29	51,55	51,55	52,29	68K	20
24/06/2024	3,52%	1,77	52,07	51,15	50,95	52,10	81K	22
21/06/2024	-0,59%	-0,30	50,30	50,75	50,28	50,95	249K	24
20/06/2024	4,33%	2,10	50,60	49,41	49,41	50,85	303K	43
19/06/2024	-1,78%	-0,88	48,50	49,25	48,50	49,78	28K	11
18/06/2024	-0,24%	-0,12	49,38	49,75	49,30	49,87	73K	37
17/06/2024	1,29%	0,63	49,50	49,15	49,15	49,65	12K	17
14/06/2024	-2,06%	-1,03	48,87	49,90	48,87	49,90	454K	21
13/06/2024	-1,42%	-0,72	49,90	50,01	49,55	52,52	19K	26
12/06/2024	-0,16%	-0,08	50,62	51,10	50,20	51,30	8M	22
11/06/2024	-0,04%	-0,02	50,70	50,98	50,28	50,98	185K	40
10/06/2024	2,36%	1,17	50,72	49,55	49,55	50,97	24K	24
07/06/2024	0,69%	0,34	49,55	49,60	48,97	49,60	33K	36
06/06/2024	-0,49%	-0,24	49,21	49,45	48,90	49,45	52K	31
05/06/2024	0,00%	0,00	49,45	49,70	49,25	49,70	41K	46
04/06/2024	-0,10%	-0,05	49,45	49,33	49,00	49,60	31K	17
03/06/2024	-2,46%	-1,25	49,50	51,00	49,21	51,15	3M	90
31/05/2024	1,81%	0,90	50,75	49,97	49,55	50,80	31K	20
29/05/2024	-2,54%	-1,30	49,85	51,15	49,45	51,15	1M	35
28/05/2024	-0,41%	-0,21	51,15	50,99	50,58	51,20	86K	24
27/05/2024	1,76%	0,89	51,36	50,80	50,80	51,36	40K	15
24/05/2024	0,34%	0,17	50,47	51,08	50,35	51,08	3K	10
23/05/2024	-0,40%	-0,20	50,30	50,40	50,30	51,05	677K	64
22/05/2024	-1,85%	-0,95	50,50	51,75	50,50	51,76	132K	416
21/05/2024	0,84%	0,43	51,45	51,00	51,00	51,80	56K	14
20/05/2024	-1,20%	-0,62	51,02	52,00	51,02	52,10	752K	88
17/05/2024	0,66%	0,34	51,64	51,86	51,16	51,95	57K	14
16/05/2024	-0,87%	-0,45	51,30	51,70	51,10	51,74	3K	15
15/05/2024	-0,23%	-0,12	51,75	54,81	51,10	54,81	54K	20
14/05/2024	-0,63%	-0,33	51,87	52,00	51,66	52,07	3K	10
13/05/2024	-0,80%	-0,42	52,20	52,25	52,15	52,53	38K	22
10/05/2024	-0,75%	-0,40	52,62	52,79	52,25	52,81	50K	10
09/05/2024	1,20%	0,63	53,02	52,39	52,39	53,57	134K	21
08/05/2024	0,67%	0,35	52,39	52,81	52,15	52,81	15K	12
07/05/2024	-0,59%	-0,31	52,04	52,35	52,04	52,70	666K	25
06/05/2024	0,63%	0,33	52,35	52,02	52,02	52,95	21K	64
03/05/2024	-0,57%	-0,30	52,02	52,05	51,05	52,05	363K	32
02/05/2024	-4,28%	-2,34	52,32	54,66	52,10	54,66	187K	39
30/04/2024	-1,69%	-0,94	54,66	55,50	54,64	55,50	69K	43
29/04/2024	-0,47%	-0,26	55,60	57,00	54,96	57,00	341K	1.527
26/04/2024	-0,85%	-0,48	55,86	55,50	55,32	55,86	23K	16
25/04/2024	1,20%	0,67	56,34	56,10	55,68	56,34	13K	13
24/04/2024	0,20%	0,11	55,67	55,56	55,32	55,67	90K	11
23/04/2024	-0,43%	-0,24	55,56	55,85	55,26	55,85	41K	12
22/04/2024	-0,50%	-0,28	55,80	56,34	55,50	56,34	77K	17
19/04/2024	0,30%	0,17	56,08	56,52	55,92	56,60	33K	13
18/04/2024	-0,25%	-0,14	55,91	55,80	55,68	56,22	5K	15
17/04/2024	-1,65%	-0,94	56,05	56,70	56,05	56,72	87K	13
16/04/2024	0,97%	0,55	56,99	56,40	56,40	57,30	56K	17
15/04/2024	0,93%	0,52	56,44	55,23	55,23	57,24	1M	18
12/04/2024	-0,85%	-0,48	55,92	56,60	55,76	57,63	57K	30
11/04/2024	0,23%	0,13	56,40	56,40	55,65	56,40	37K	12
10/04/2024	2,20%	1,21	56,27	55,56	55,56	56,40	54K	23
09/04/2024	-1,49%	-0,83	55,06	55,46	54,66	55,46	108K	23
08/04/2024	-1,08%	-0,61	55,89	56,46	55,44	56,70	66K	25
05/04/2024	1,93%	1,07	56,50	55,43	55,26	56,50	324K	25
04/04/2024	0,05%	0,03	55,43	55,44	55,08	55,50	61K	21
03/04/2024	-0,11%	-0,06	55,40	55,46	55,32	55,68	114K	21
02/04/2024	2,40%	1,30	55,46	54,40	54,26	55,46	5M	38
01/04/2024	1,88%	1,00	54,16	53,60	53,40	54,47	180K	34
28/03/2024	1,74%	0,91	53,16	52,82	52,70	53,35	61K	20
27/03/2024	-	-	52,25	52,10	52,05	52,30	42K	14

Date,Open,High,Low,Close,Volume
03-Oct-24,50.52,51.60,50.20,50.81,221162
02-Oct-24,50.00,50.30,49.30,50.17,420286
01-Oct-24,47.60,50.00,47.40,49.75,1207510
30-Sep-24,47.70,47.90,47.20,47.90,209170
27-Sep-24,46.90,47.60,46.67,47.60,49988
26-Sep-24,47.90,47.90,46.22,46.22,364909
25-Sep-24,50.06,50.06,48.40,48.52,64881
24-Sep-24,50.85,50.85,49.65,49.74,251700
23-Sep-24,50.21,51.30,49.80,50.51,107215
20-Sep-24,49.85,51.45,49.85,50.21,282355
19-Sep-24,49.65,50.26,49.61,50.10,277799
18-Sep-24,49.27,49.75,49.27,49.65,91357
17-Sep-24,48.80,49.75,48.60,49.75,360259
16-Sep-24,48.63,48.66,48.06,48.66,127876
13-Sep-24,48.59,48.74,48.00,48.74,124945
12-Sep-24,49.09,51.64,48.25,48.45,110185
11-Sep-24,49.10,49.20,48.00,48.60,90437
10-Sep-24,49.14,49.22,48.75,49.10,48455
09-Sep-24,49.81,50.03,49.25,49.42,106615
06-Sep-24,50.05,50.38,49.30,49.65,152620
05-Sep-24,53.80,53.80,49.80,49.81,441515
04-Sep-24,51.84,53.82,51.00,53.82,54596
03-Sep-24,52.51,52.51,51.45,51.47,1070288
02-Sep-24,52.09,54.00,51.86,51.99,121298
30-Aug-24,52.78,53.86,52.78,52.85,567901
29-Aug-24,52.50,53.86,52.50,53.86,213736
28-Aug-24,51.65,52.09,51.15,52.09,226128
27-Aug-24,52.00,52.00,51.30,51.89,61590
26-Aug-24,52.00,52.54,51.85,51.85,231044
23-Aug-24,52.25,52.25,50.80,50.90,56150
22-Aug-24,50.65,51.30,50.57,51.28,287234
21-Aug-24,52.64,52.64,49.80,50.10,91047
20-Aug-24,50.57,50.60,49.75,50.40,87259
19-Aug-24,50.85,50.89,50.40,50.57,460071
16-Aug-24,50.61,51.20,50.25,51.20,678785
15-Aug-24,50.02,51.19,50.00,51.19,1164382
14-Aug-24,49.30,50.14,49.15,50.01,969654
13-Aug-24,50.55,50.55,49.15,49.75,997335
12-Aug-24,50.00,50.55,50.00,50.55,22251
09-Aug-24,49.27,50.11,49.27,50.11,90861
08-Aug-24,50.72,50.72,50.12,50.12,6229
07-Aug-24,50.85,50.85,50.00,50.50,9367
06-Aug-24,49.90,50.15,49.50,49.84,289814
05-Aug-24,50.24,50.30,49.52,49.95,59581
02-Aug-24,51.00,51.35,49.53,50.24,149846
01-Aug-24,52.95,53.07,51.45,51.85,27067
31-Jul-24,51.65,52.80,51.65,52.80,23480
30-Jul-24,51.19,51.98,51.19,51.65,27970
29-Jul-24,52.00,52.17,50.86,50.99,30440
26-Jul-24,52.40,52.64,52.00,52.28,1115557
25-Jul-24,52.23,52.69,52.21,52.45,6492
24-Jul-24,52.22,52.53,52.17,52.53,195643
23-Jul-24,52.00,52.00,51.25,51.44,61935
22-Jul-24,52.46,52.95,51.88,51.88,92912
19-Jul-24,53.68,53.69,53.27,53.54,43128
18-Jul-24,53.65,54.83,53.30,54.26,108762
17-Jul-24,52.64,53.43,52.64,53.15,159192
16-Jul-24,52.15,52.36,51.36,52.30,24242
15-Jul-24,51.36,52.29,51.36,52.15,60241
12-Jul-24,51.50,51.57,51.13,51.35,119562
11-Jul-24,50.70,52.29,50.70,52.29,250744
10-Jul-24,50.20,50.70,49.90,50.70,56608
09-Jul-24,50.51,50.96,50.15,50.49,9874
08-Jul-24,51.15,51.55,50.78,50.78,389311
05-Jul-24,53.07,53.07,51.15,51.15,253865
04-Jul-24,54.00,55.00,53.01,53.09,91095
03-Jul-24,54.00,54.00,53.05,53.70,37657
02-Jul-24,54.72,54.83,53.80,53.80,130293
01-Jul-24,53.36,54.04,53.04,54.04,65435
28-Jun-24,52.90,53.45,52.90,52.91,193322
27-Jun-24,52.46,52.50,51.99,52.00,208694
26-Jun-24,52.60,52.60,51.71,52.05,315686
25-Jun-24,51.55,52.29,51.55,52.29,68352
24-Jun-24,51.15,52.10,50.95,52.07,80614
21-Jun-24,50.75,50.95,50.28,50.30,249102
20-Jun-24,49.41,50.85,49.41,50.60,303459
19-Jun-24,49.25,49.78,48.50,48.50,27580
18-Jun-24,49.75,49.87,49.30,49.38,72782
17-Jun-24,49.15,49.65,49.15,49.50,11576
14-Jun-24,49.90,49.90,48.87,48.87,453812
13-Jun-24,50.01,52.52,49.55,49.90,18504
12-Jun-24,51.10,51.30,50.20,50.62,7690604
11-Jun-24,50.98,50.98,50.28,50.70,184554
10-Jun-24,49.55,50.97,49.55,50.72,24112
07-Jun-24,49.60,49.60,48.97,49.55,33311
06-Jun-24,49.45,49.45,48.90,49.21,52108
05-Jun-24,49.70,49.70,49.25,49.45,40650
04-Jun-24,49.33,49.60,49.00,49.45,30970
03-Jun-24,51.00,51.15,49.21,49.50,3117481
31-May-24,49.97,50.80,49.55,50.75,30968
29-May-24,51.15,51.15,49.45,49.85,1017105
28-May-24,50.99,51.20,50.58,51.15,85831
27-May-24,50.80,51.36,50.80,51.36,39603
24-May-24,51.08,51.08,50.35,50.47,3339
23-May-24,50.40,51.05,50.30,50.30,676903
22-May-24,51.75,51.76,50.50,50.50,131978
21-May-24,51.00,51.80,51.00,51.45,56329
20-May-24,52.00,52.10,51.02,51.02,751843
17-May-24,51.86,51.95,51.16,51.64,56711
16-May-24,51.70,51.74,51.10,51.30,3246
15-May-24,54.81,54.81,51.10,51.75,54441
14-May-24,52.00,52.07,51.66,51.87,2956
13-May-24,52.25,52.53,52.15,52.20,37771
10-May-24,52.79,52.81,52.25,52.62,49750
09-May-24,52.39,53.57,52.39,53.02,133529
08-May-24,52.81,52.81,52.15,52.39,14958
07-May-24,52.35,52.70,52.04,52.04,665881
06-May-24,52.02,52.95,52.02,52.35,20570
03-May-24,52.05,52.05,51.05,52.02,363006
02-May-24,54.66,54.66,52.10,52.32,186721
30-Apr-24,55.50,55.50,54.64,54.66,68570
29-Apr-24,57.00,57.00,54.96,55.60,340602
26-Apr-24,55.50,55.86,55.32,55.86,23368
25-Apr-24,56.10,56.34,55.68,56.34,13210
24-Apr-24,55.56,55.67,55.32,55.67,89911
23-Apr-24,55.85,55.85,55.26,55.56,40863
22-Apr-24,56.34,56.34,55.50,55.80,76645
19-Apr-24,56.52,56.60,55.92,56.08,33407
18-Apr-24,55.80,56.22,55.68,55.91,4646
17-Apr-24,56.70,56.72,56.05,56.05,86804
16-Apr-24,56.40,57.30,56.40,56.99,55920
15-Apr-24,55.23,57.24,55.23,56.44,1219654
12-Apr-24,56.60,57.63,55.76,55.92,56999
11-Apr-24,56.40,56.40,55.65,56.40,37090
10-Apr-24,55.56,56.40,55.56,56.27,53899
09-Apr-24,55.46,55.46,54.66,55.06,107558
08-Apr-24,56.46,56.70,55.44,55.89,65838
05-Apr-24,55.43,56.50,55.26,56.50,324001
04-Apr-24,55.44,55.50,55.08,55.43,60773
03-Apr-24,55.46,55.68,55.32,55.40,114204
02-Apr-24,54.40,55.46,54.26,55.46,4544047
01-Apr-24,53.60,54.47,53.40,54.16,180360
28-Mar-24,52.82,53.35,52.70,53.16,60587
27-Mar-24,52.10,52.30,52.05,52.25,41759

*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