Cotação atual, histórico e gráfico do papel: COPN11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-Oct-26,38.41,38.64,37.55,38.35,130235
15-Oct-26,39.34,39.34,37.78,37.78,152605
14-Oct-26,38.76,39.75,37.82,37.82,404875
13-Oct-26,38.85,38.85,37.88,38.85,323510
09-Oct-26,37.20,38.93,37.20,38.00,483658
08-Oct-26,37.97,37.97,36.60,37.21,393153
07-Oct-26,37.32,37.97,36.03,37.63,450605
06-Oct-26,36.00,37.84,35.57,36.46,349929
05-Oct-26,35.67,35.94,35.00,35.85,940865
02-Oct-26,35.67,36.00,35.01,35.01,326176
01-Oct-26,35.89,36.00,35.30,35.36,518068
30-Sep-26,36.11,36.57,36.00,36.22,308623
29-Sep-26,36.38,36.60,35.85,36.60,287945
28-Sep-26,36.68,36.68,36.00,36.06,333284
25-Sep-26,36.20,36.77,36.20,36.30,310824
24-Sep-26,36.78,36.79,36.21,36.23,209501
23-Sep-26,36.44,36.87,36.00,36.81,359314
22-Sep-26,37.04,37.04,36.30,36.42,310674
21-Sep-26,36.36,37.07,36.27,37.06,451140
18-Sep-26,36.45,36.73,36.00,36.30,508666
17-Sep-26,36.66,36.90,36.25,36.38,448511
16-Sep-26,37.24,37.72,36.50,37.00,453567
15-Sep-26,36.97,37.83,36.67,36.71,235353
14-Sep-26,38.28,38.39,36.50,36.50,947531
11-Sep-26,37.14,38.98,37.10,37.28,273361
10-Sep-26,38.82,39.91,37.04,37.11,231468
09-Sep-26,38.22,39.35,37.08,37.11,188311
08-Sep-26,37.14,38.99,37.00,37.00,422251
04-Sep-26,36.80,37.25,36.30,37.23,290218
03-Sep-26,37.14,37.20,36.55,37.20,304980
02-Sep-26,35.89,37.00,35.89,37.00,446432
01-Sep-26,36.37,36.50,35.11,36.50,256047
31-Aug-26,37.01,37.39,35.50,36.71,776803
28-Aug-26,37.90,38.00,36.15,36.75,570658
27-Aug-26,37.37,37.90,36.83,37.90,204801
26-Aug-26,37.98,37.98,36.41,37.01,442462
25-Aug-26,37.89,37.90,37.01,37.41,178732
24-Aug-26,37.50,37.77,37.00,37.60,160346
21-Aug-26,37.72,37.90,36.72,37.90,168029
20-Aug-26,37.30,37.98,36.66,37.35,363982
19-Aug-26,37.73,38.49,37.05,37.20,375281
18-Aug-26,38.02,38.49,37.51,38.10,182318
17-Aug-26,38.90,38.90,37.40,38.60,276853
14-Aug-26,39.19,39.19,37.26,38.35,140787
13-Aug-26,39.88,39.88,37.51,38.65,527747
12-Aug-26,39.89,39.89,38.63,38.63,418006
11-Aug-26,39.95,39.95,38.60,39.50,410034
10-Aug-26,40.13,40.13,38.89,38.90,201334
07-Aug-26,40.11,40.11,38.94,38.96,265730
06-Aug-26,39.20,40.12,38.30,38.52,348603
05-Aug-26,40.45,40.45,38.78,38.86,197808
04-Aug-26,38.84,40.24,38.75,38.80,407611
03-Aug-26,39.50,42.50,38.59,39.19,323170
31-Jul-26,39.02,39.88,38.51,39.35,400729
30-Jul-26,38.51,39.42,38.32,38.75,219322
29-Jul-26,39.01,39.66,38.50,38.62,378650
28-Jul-26,39.70,39.70,38.50,39.39,292087
27-Jul-26,39.85,39.85,39.11,39.40,115729
24-Jul-26,39.99,39.99,39.00,39.57,148328
23-Jul-26,38.96,39.72,38.61,39.29,192707
22-Jul-26,39.47,39.84,38.90,38.95,267884
21-Jul-26,39.95,39.95,39.39,39.49,82497
20-Jul-26,40.00,40.00,39.33,39.40,40947
17-Jul-26,39.72,39.99,39.30,39.35,79040
16-Jul-26,40.46,40.46,39.30,39.33,333357
15-Jul-26,39.80,40.13,39.45,40.10,207226
14-Jul-26,40.04,40.50,39.32,40.49,159134
13-Jul-26,42.50,42.50,39.19,39.65,450467
10-Jul-26,39.89,41.24,39.32,39.37,125448
09-Jul-26,40.03,40.41,39.50,39.50,72911
08-Jul-26,40.41,40.41,39.40,40.00,218446
07-Jul-26,39.99,40.40,39.50,40.30,198568
06-Jul-26,40.49,40.49,39.24,39.60,147957
03-Jul-26,39.16,40.74,38.56,40.74,56123
02-Jul-26,40.68,40.69,39.12,39.18,389850
01-Jul-26,39.79,40.15,38.25,39.50,129554
30-Jun-26,40.00,40.85,39.91,40.10,110963
29-Jun-26,40.89,40.99,39.74,40.99,84775
26-Jun-26,40.77,40.88,39.40,39.62,247191
25-Jun-26,39.88,40.91,39.60,39.60,244695
24-Jun-26,41.37,42.24,39.62,39.62,347067
23-Jun-26,41.47,41.47,40.09,40.12,79439
22-Jun-26,42.32,42.50,40.00,40.35,263358
19-Jun-26,40.13,42.99,40.12,40.18,122590
18-Jun-26,42.50,42.50,39.60,39.60,214590
17-Jun-26,41.99,43.55,40.01,40.01,134703
16-Jun-26,41.50,43.50,40.15,41.80,348504
15-Jun-26,40.03,42.00,39.83,42.00,341206
12-Jun-26,40.47,42.00,39.30,39.50,325927
11-Jun-26,42.20,42.20,39.62,39.94,123464
10-Jun-26,40.64,43.50,39.83,40.35,238028
09-Jun-26,42.50,43.89,39.50,40.11,494578
08-Jun-26,41.46,41.73,40.00,40.00,374242
05-Jun-26,42.00,42.46,40.98,41.87,203822
03-Jun-26,43.00,43.00,40.89,41.59,515252
02-Jun-26,42.38,42.99,41.63,41.70,240293
01-Jun-26,47.55,47.55,40.51,42.38,192113
29-May-26,43.60,43.60,41.80,42.00,146205
28-May-26,41.93,43.00,41.73,42.50,97317
27-May-26,42.95,43.77,41.87,41.92,579499
26-May-26,43.00,43.00,41.70,42.10,504876
25-May-26,43.99,45.50,42.83,42.90,497348
22-May-26,43.76,46.90,42.60,43.97,296870
21-May-26,44.33,46.98,42.56,42.92,561242
20-May-26,44.99,46.18,42.10,42.95,1092354
19-May-26,43.05,44.99,43.03,43.06,346858
18-May-26,45.55,45.55,43.07,43.34,377775
15-May-26,46.20,46.20,43.04,43.31,662079
14-May-26,44.45,45.20,43.00,43.24,501464
13-May-26,45.75,46.70,44.20,44.21,302754
12-May-26,47.23,47.23,42.58,44.77,340540
11-May-26,45.98,47.40,45.07,45.72,431066
08-May-26,46.60,48.44,45.01,45.05,530524
07-May-26,47.20,48.06,46.51,46.51,247976
06-May-26,48.25,48.64,46.91,47.84,258094
05-May-26,46.15,48.75,46.15,48.25,367731
04-May-26,47.47,48.82,45.00,48.03,262049
30-Apr-26,48.78,48.87,48.08,48.70,94857
29-Apr-26,49.15,49.88,48.12,48.81,139483
28-Apr-26,48.68,49.16,48.25,49.16,335752
27-Apr-26,49.11,49.11,48.24,48.83,181450
24-Apr-26,48.47,49.16,48.00,49.15,422265
23-Apr-26,48.79,49.16,48.20,48.20,49332
22-Apr-26,48.10,49.09,48.10,48.60,238068
20-Apr-26,48.22,49.16,47.83,49.00,291633
17-Apr-26,48.54,48.91,48.00,48.24,277829
16-Apr-26,48.12,49.21,47.19,48.68,802900
15-Apr-26,48.51,49.24,47.18,47.55,351128
14-Apr-26,48.42,49.42,47.47,47.75,321724
13-Apr-26,47.49,48.48,46.78,47.08,349535
10-Apr-26,46.11,48.18,46.11,47.49,148092
09-Apr-26,45.59,48.87,45.10,47.00,1170596
08-Apr-26,47.99,49.50,45.56,45.73,397943
07-Apr-26,48.88,48.88,45.55,46.51,309929