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
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	-0,16%	-0,07	42,48	43,16	42,31	43,16	92K	42
08/08/2025	1,24%	0,52	42,55	42,40	41,50	42,92	37K	33
07/08/2025	-0,54%	-0,23	42,03	42,26	41,81	43,03	36K	55
06/08/2025	-1,35%	-0,58	42,26	42,72	42,20	43,47	37K	23
05/08/2025	0,56%	0,24	42,84	42,69	42,22	42,84	18K	19
04/08/2025	-0,84%	-0,36	42,60	42,75	42,40	43,06	155K	45
01/08/2025	-3,16%	-1,40	42,96	44,20	42,80	44,20	45K	50
31/07/2025	-0,56%	-0,25	44,36	45,08	44,36	45,11	153K	20
30/07/2025	-1,76%	-0,80	44,61	45,29	44,61	45,40	3K	18
29/07/2025	0,69%	0,31	45,41	45,33	45,02	45,47	202K	25
28/07/2025	2,52%	1,11	45,10	44,30	44,30	45,29	43K	36
25/07/2025	0,25%	0,11	43,99	44,06	43,83	44,30	37K	23
24/07/2025	0,41%	0,18	43,88	43,70	43,65	44,02	15K	12
23/07/2025	0,46%	0,20	43,70	43,00	43,00	43,83	13K	41
22/07/2025	0,02%	0,01	43,50	43,00	42,76	43,50	29K	48
21/07/2025	-0,02%	-0,01	43,49	42,44	42,25	43,49	37K	34
18/07/2025	1,73%	0,74	43,50	42,92	42,32	43,50	25K	28
17/07/2025	-0,26%	-0,11	42,76	42,87	42,57	42,91	130K	19
16/07/2025	-0,49%	-0,21	42,87	42,75	42,30	42,87	58K	29
15/07/2025	-1,46%	-0,64	43,08	43,51	42,93	43,61	29K	60
14/07/2025	-1,24%	-0,55	43,72	44,40	43,63	44,40	49K	28
11/07/2025	0,89%	0,39	44,27	44,29	44,05	44,57	79K	30
10/07/2025	0,80%	0,35	43,88	43,43	43,43	44,10	141K	25
09/07/2025	2,54%	1,08	43,53	43,76	43,05	43,76	100K	31
08/07/2025	0,45%	0,19	42,45	42,23	42,23	43,98	207K	112
07/07/2025	-2,24%	-0,97	42,26	42,60	41,75	42,60	45K	35
04/07/2025	1,08%	0,46	43,23	42,88	41,80	43,23	49K	17
03/07/2025	1,06%	0,45	42,77	42,32	42,30	42,84	35K	18
02/07/2025	0,76%	0,32	42,32	42,00	41,82	42,57	179K	374
01/07/2025	1,84%	0,76	42,00	40,92	40,61	42,00	246K	61
27/06/2025	-1,06%	-0,44	41,24	41,84	41,16	41,84	13K	17
26/06/2025	0,70%	0,29	41,68	41,40	41,18	41,68	211K	44
25/06/2025	1,12%	0,46	41,39	41,65	41,33	41,65	30K	10
24/06/2025	-3,10%	-1,31	40,93	41,80	40,93	42,04	279K	60
23/06/2025	-3,07%	-1,34	42,24	44,40	41,90	44,40	347K	70
20/06/2025	1,16%	0,50	43,58	42,71	42,71	43,58	204K	34
18/06/2025	-1,24%	-0,54	43,08	43,64	42,88	43,68	88K	34
17/06/2025	0,58%	0,25	43,62	43,70	43,48	44,15	66K	45
16/06/2025	-2,76%	-1,23	43,37	45,19	43,18	45,19	29K	44
13/06/2025	2,53%	1,10	44,60	44,67	44,08	45,99	133K	55
12/06/2025	0,88%	0,38	43,50	42,60	42,60	43,78	70K	44
11/06/2025	1,77%	0,75	43,12	42,45	42,25	43,12	176K	29
10/06/2025	3,75%	1,53	42,37	41,44	41,44	42,50	83K	28
09/06/2025	0,96%	0,39	40,84	40,74	40,66	41,28	40K	24
06/06/2025	1,13%	0,45	40,45	40,40	40,20	41,11	19K	27
05/06/2025	-0,84%	-0,34	40,00	40,30	39,75	40,45	99K	40
04/06/2025	-1,90%	-0,78	40,34	40,98	40,24	41,71	165K	120
03/06/2025	0,24%	0,10	41,12	41,04	41,04	41,71	171K	53
02/06/2025	0,64%	0,26	41,02	40,90	40,80	41,45	97K	30
30/05/2025	1,17%	0,47	40,76	40,16	40,16	40,93	6M	40
29/05/2025	0,98%	0,39	40,29	40,20	39,82	40,32	103K	32
28/05/2025	-0,27%	-0,11	39,90	40,85	39,90	40,89	26K	22
27/05/2025	0,78%	0,31	40,01	40,24	39,84	40,44	176K	30
26/05/2025	0,15%	0,06	39,70	39,64	39,59	40,98	40K	43
23/05/2025	-1,69%	-0,68	39,64	40,80	39,64	40,80	307K	51
22/05/2025	-1,03%	-0,42	40,32	40,73	40,00	40,81	115K	45
21/05/2025	-3,46%	-1,46	40,74	42,55	40,74	42,60	263K	89
20/05/2025	-0,42%	-0,18	42,20	42,38	42,08	42,50	364K	70
19/05/2025	-1,44%	-0,62	42,38	43,00	42,37	43,44	80K	42
16/05/2025	-3,70%	-1,65	43,00	44,40	42,84	44,59	92K	36
15/05/2025	2,62%	1,14	44,65	42,63	42,51	44,90	539K	59
14/05/2025	-0,43%	-0,19	43,51	44,16	43,19	44,16	55K	29
13/05/2025	0,18%	0,08	43,70	44,04	43,27	44,41	109K	37
12/05/2025	4,88%	2,03	43,62	43,50	43,50	44,39	373K	49
09/05/2025	-1,45%	-0,61	41,59	42,21	41,59	42,28	73K	48
08/05/2025	1,10%	0,46	42,20	42,52	42,20	43,42	36K	20
07/05/2025	-0,57%	-0,24	41,74	41,98	41,67	42,10	158K	36
06/05/2025	0,84%	0,35	41,98	41,50	41,50	42,61	156K	33
05/05/2025	-2,48%	-1,06	41,63	42,24	41,56	42,29	102K	41
02/05/2025	2,23%	0,93	42,69	41,76	41,76	43,24	171K	60
30/04/2025	-1,76%	-0,75	41,76	43,24	41,76	43,32	87K	53
29/04/2025	-2,63%	-1,15	42,51	43,48	42,51	43,48	157K	55
28/04/2025	0,99%	0,43	43,66	43,01	42,99	43,88	207K	21
25/04/2025	-1,19%	-0,52	43,23	43,44	43,11	43,60	331K	33
24/04/2025	2,68%	1,14	43,75	42,61	42,61	43,75	83K	17
23/04/2025	-0,12%	-0,05	42,61	42,98	42,45	43,06	160K	28
22/04/2025	-1,34%	-0,58	42,66	42,88	42,44	43,28	901K	30
17/04/2025	2,95%	1,24	43,24	43,27	43,18	43,77	112K	31
16/04/2025	-1,13%	-0,48	42,00	42,76	42,00	43,21	179K	31
15/04/2025	2,29%	0,95	42,48	42,28	41,83	42,77	199K	50
14/04/2025	-1,14%	-0,48	41,53	42,79	41,53	42,88	223K	45
11/04/2025	3,86%	1,56	42,01	41,00	40,52	42,54	311K	85
10/04/2025	-9,10%	-4,05	40,45	43,99	40,20	43,99	524K	122
09/04/2025	9,82%	3,98	44,50	42,87	40,50	44,97	128K	48
08/04/2025	-2,36%	-0,98	40,52	43,72	40,52	43,72	547K	105
07/04/2025	-0,79%	-0,33	41,50	41,81	40,82	43,20	364K	99
04/04/2025	-5,98%	-2,66	41,83	43,70	41,81	44,72	136K	90
03/04/2025	-11,20%	-5,61	44,49	47,50	44,49	47,50	451K	131
02/04/2025	-0,40%	-0,20	50,10	49,71	49,67	50,25	47K	44
01/04/2025	3,56%	1,73	50,30	48,75	48,75	50,30	113K	179
31/03/2025	0,66%	0,32	48,57	48,02	48,02	50,17	56K	28
28/03/2025	0,23%	0,11	48,25	49,00	48,25	49,50	127K	26
27/03/2025	-2,11%	-1,04	48,14	49,42	48,14	49,48	222K	71
26/03/2025	0,78%	0,38	49,18	49,22	49,15	50,00	399K	81
25/03/2025	-0,06%	-0,03	48,80	48,73	48,12	49,08	10K	25
24/03/2025	0,56%	0,27	48,83	48,84	48,73	49,24	165K	63
21/03/2025	0,23%	0,11	48,56	48,45	48,21	49,11	66K	31
20/03/2025	2,58%	1,22	48,45	48,00	47,86	48,48	45K	24
19/03/2025	-0,88%	-0,42	47,23	47,65	47,23	48,22	65K	60
18/03/2025	1,58%	0,74	47,65	47,02	46,49	47,80	46K	23
17/03/2025	-0,40%	-0,19	46,91	47,10	46,91	47,80	333K	174
14/03/2025	1,62%	0,75	47,10	46,52	46,52	47,43	94K	390
13/03/2025	-2,75%	-1,31	46,35	47,64	46,35	47,91	37K	67
12/03/2025	3,79%	1,74	47,66	46,54	46,40	47,66	477K	67
11/03/2025	2,04%	0,92	45,92	45,60	45,23	46,54	283K	68
10/03/2025	1,58%	0,70	45,00	44,12	43,89	45,35	52K	33
07/03/2025	3,99%	1,70	44,30	43,10	43,00	44,30	173K	92
06/03/2025	-0,70%	-0,30	42,60	42,90	42,38	43,00	209K	63
05/03/2025	-11,53%	-5,59	42,90	45,13	42,07	45,13	370K	95
28/02/2025	2,75%	1,30	48,49	47,55	46,97	48,75	72K	54
27/02/2025	2,34%	1,08	47,19	47,10	46,84	48,00	55K	34
26/02/2025	0,24%	0,11	46,11	46,60	45,95	46,74	732K	103
25/02/2025	-3,93%	-1,88	46,00	46,92	46,00	47,81	420K	68
24/02/2025	2,37%	1,11	47,88	46,70	46,70	47,88	100K	33
21/02/2025	-2,56%	-1,23	46,77	48,00	46,77	48,21	112K	37
20/02/2025	1,44%	0,68	48,00	47,32	47,25	48,56	237K	63
19/02/2025	3,12%	1,43	47,32	46,55	46,55	47,49	640K	143
18/02/2025	1,19%	0,54	45,89	46,24	45,34	46,30	258K	78
17/02/2025	-0,35%	-0,16	45,35	46,21	45,24	46,21	86K	58
14/02/2025	-2,76%	-1,29	45,51	46,80	45,35	46,87	608K	88
13/02/2025	-	-	46,80	47,00	46,25	50,50	720K	190

Date,Open,High,Low,Close,Volume
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
08-Aug-25,42.40,42.92,41.50,42.55,36593
07-Aug-25,42.26,43.03,41.81,42.03,36341
06-Aug-25,42.72,43.47,42.20,42.26,37495
05-Aug-25,42.69,42.84,42.22,42.84,17605
04-Aug-25,42.75,43.06,42.40,42.60,155246
01-Aug-25,44.20,44.20,42.80,42.96,44832
31-Jul-25,45.08,45.11,44.36,44.36,152883
30-Jul-25,45.29,45.40,44.61,44.61,3199
29-Jul-25,45.33,45.47,45.02,45.41,201854
28-Jul-25,44.30,45.29,44.30,45.10,42996
25-Jul-25,44.06,44.30,43.83,43.99,36587
24-Jul-25,43.70,44.02,43.65,43.88,15484
23-Jul-25,43.00,43.83,43.00,43.70,13019
22-Jul-25,43.00,43.50,42.76,43.50,28569
21-Jul-25,42.44,43.49,42.25,43.49,36984
18-Jul-25,42.92,43.50,42.32,43.50,25160
17-Jul-25,42.87,42.91,42.57,42.76,129624
16-Jul-25,42.75,42.87,42.30,42.87,57999
15-Jul-25,43.51,43.61,42.93,43.08,29268
14-Jul-25,44.40,44.40,43.63,43.72,49341
11-Jul-25,44.29,44.57,44.05,44.27,78874
10-Jul-25,43.43,44.10,43.43,43.88,141126
09-Jul-25,43.76,43.76,43.05,43.53,100093
08-Jul-25,42.23,43.98,42.23,42.45,206678
07-Jul-25,42.60,42.60,41.75,42.26,44971
04-Jul-25,42.88,43.23,41.80,43.23,48589
03-Jul-25,42.32,42.84,42.30,42.77,35123
02-Jul-25,42.00,42.57,41.82,42.32,178761
01-Jul-25,40.92,42.00,40.61,42.00,246227
27-Jun-25,41.84,41.84,41.16,41.24,13439
26-Jun-25,41.40,41.68,41.18,41.68,210539
25-Jun-25,41.65,41.65,41.33,41.39,30398
24-Jun-25,41.80,42.04,40.93,40.93,279247
23-Jun-25,44.40,44.40,41.90,42.24,346930
20-Jun-25,42.71,43.58,42.71,43.58,203825
18-Jun-25,43.64,43.68,42.88,43.08,87955
17-Jun-25,43.70,44.15,43.48,43.62,66214
16-Jun-25,45.19,45.19,43.18,43.37,28624
13-Jun-25,44.67,45.99,44.08,44.60,132918
12-Jun-25,42.60,43.78,42.60,43.50,69505
11-Jun-25,42.45,43.12,42.25,43.12,176361
10-Jun-25,41.44,42.50,41.44,42.37,82540
09-Jun-25,40.74,41.28,40.66,40.84,40146
06-Jun-25,40.40,41.11,40.20,40.45,18623
05-Jun-25,40.30,40.45,39.75,40.00,98601
04-Jun-25,40.98,41.71,40.24,40.34,164625
03-Jun-25,41.04,41.71,41.04,41.12,171064
02-Jun-25,40.90,41.45,40.80,41.02,97070
30-May-25,40.16,40.93,40.16,40.76,6412304
29-May-25,40.20,40.32,39.82,40.29,103135
28-May-25,40.85,40.89,39.90,39.90,26121
27-May-25,40.24,40.44,39.84,40.01,175595
26-May-25,39.64,40.98,39.59,39.70,39938
23-May-25,40.80,40.80,39.64,39.64,306810
22-May-25,40.73,40.81,40.00,40.32,115221
21-May-25,42.55,42.60,40.74,40.74,263024
20-May-25,42.38,42.50,42.08,42.20,363709
19-May-25,43.00,43.44,42.37,42.38,80227
16-May-25,44.40,44.59,42.84,43.00,92337
15-May-25,42.63,44.90,42.51,44.65,538640
14-May-25,44.16,44.16,43.19,43.51,55212
13-May-25,44.04,44.41,43.27,43.70,108894
12-May-25,43.50,44.39,43.50,43.62,373472
09-May-25,42.21,42.28,41.59,41.59,73363
08-May-25,42.52,43.42,42.20,42.20,36159
07-May-25,41.98,42.10,41.67,41.74,157754
06-May-25,41.50,42.61,41.50,41.98,155521
05-May-25,42.24,42.29,41.56,41.63,101785
02-May-25,41.76,43.24,41.76,42.69,170970
30-Apr-25,43.24,43.32,41.76,41.76,86810
29-Apr-25,43.48,43.48,42.51,42.51,156692
28-Apr-25,43.01,43.88,42.99,43.66,206529
25-Apr-25,43.44,43.60,43.11,43.23,330977
24-Apr-25,42.61,43.75,42.61,43.75,83292
23-Apr-25,42.98,43.06,42.45,42.61,160102
22-Apr-25,42.88,43.28,42.44,42.66,901052
17-Apr-25,43.27,43.77,43.18,43.24,111850
16-Apr-25,42.76,43.21,42.00,42.00,178975
15-Apr-25,42.28,42.77,41.83,42.48,199390
14-Apr-25,42.79,42.88,41.53,41.53,223080
11-Apr-25,41.00,42.54,40.52,42.01,310852
10-Apr-25,43.99,43.99,40.20,40.45,523632
09-Apr-25,42.87,44.97,40.50,44.50,127800
08-Apr-25,43.72,43.72,40.52,40.52,546514
07-Apr-25,41.81,43.20,40.82,41.50,364144
04-Apr-25,43.70,44.72,41.81,41.83,135536
03-Apr-25,47.50,47.50,44.49,44.49,451366
02-Apr-25,49.71,50.25,49.67,50.10,47435
01-Apr-25,48.75,50.30,48.75,50.30,113470
31-Mar-25,48.02,50.17,48.02,48.57,55882
28-Mar-25,49.00,49.50,48.25,48.25,127253
27-Mar-25,49.42,49.48,48.14,48.14,222313
26-Mar-25,49.22,50.00,49.15,49.18,398643
25-Mar-25,48.73,49.08,48.12,48.80,9696
24-Mar-25,48.84,49.24,48.73,48.83,165203
21-Mar-25,48.45,49.11,48.21,48.56,66006
20-Mar-25,48.00,48.48,47.86,48.45,45087
19-Mar-25,47.65,48.22,47.23,47.23,65497
18-Mar-25,47.02,47.80,46.49,47.65,46156
17-Mar-25,47.10,47.80,46.91,46.91,332771
14-Mar-25,46.52,47.43,46.52,47.10,94038
13-Mar-25,47.64,47.91,46.35,46.35,37466
12-Mar-25,46.54,47.66,46.40,47.66,476548
11-Mar-25,45.60,46.54,45.23,45.92,282680
10-Mar-25,44.12,45.35,43.89,45.00,51678
07-Mar-25,43.10,44.30,43.00,44.30,172636
06-Mar-25,42.90,43.00,42.38,42.60,208681
05-Mar-25,45.13,45.13,42.07,42.90,370201
28-Feb-25,47.55,48.75,46.97,48.49,71602
27-Feb-25,47.10,48.00,46.84,47.19,55411
26-Feb-25,46.60,46.74,45.95,46.11,731960
25-Feb-25,46.92,47.81,46.00,46.00,419933
24-Feb-25,46.70,47.88,46.70,47.88,100060
21-Feb-25,48.00,48.21,46.77,46.77,112494
20-Feb-25,47.32,48.56,47.25,48.00,236643
19-Feb-25,46.55,47.49,46.55,47.32,640179
18-Feb-25,46.24,46.30,45.34,45.89,258328
17-Feb-25,46.21,46.21,45.24,45.35,86451
14-Feb-25,46.80,46.87,45.35,45.51,608283
13-Feb-25,47.00,50.50,46.25,46.80,720387

*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