Cotação atual, histórico e gráfico do papel: COPN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/02/2025 | -4,08% | -2,56 | 60,14 | 62,70 | 60,12 | 63,44 | 696K | 493 |
| 05/02/2025 | 2,89% | 1,76 | 62,70 | 60,94 | 60,54 | 64,87 | 488K | 197 |
| 04/02/2025 | -6,25% | -4,06 | 60,94 | 63,50 | 60,05 | 67,26 | 693K | 440 |
| 03/02/2025 | -0,03% | -0,02 | 65,00 | 59,22 | 58,16 | 67,00 | 770K | 129 |
| 31/01/2025 | 3,85% | 2,41 | 65,02 | 62,63 | 58,68 | 68,98 | 838K | 429 |
| 30/01/2025 | 3,01% | 1,83 | 62,61 | 59,99 | 57,67 | 65,97 | 1M | 345 |
| 29/01/2025 | 11,28% | 6,16 | 60,78 | 57,33 | 55,03 | 62,97 | 2M | 883 |
|
|
| 28/01/2025 | 0,02% | 0,01 | 54,62 | 55,60 | 54,12 | 57,88 | 1M | 1.471 |
| 27/01/2025 | -1,43% | -0,79 | 54,61 | 56,60 | 54,01 | 56,97 | 772K | 268 |
| 24/01/2025 | -2,96% | -1,69 | 55,40 | 58,30 | 55,05 | 58,30 | 796K | 413 |
| 23/01/2025 | -6,69% | -4,09 | 57,09 | 64,27 | 56,80 | 64,48 | 724K | 347 |
| 22/01/2025 | -4,08% | -2,60 | 61,18 | 65,97 | 60,44 | 65,97 | 1M | 325 |
| 21/01/2025 | -4,81% | -3,22 | 63,78 | 66,99 | 63,78 | 68,99 | 342K | 155 |
| 20/01/2025 | -2,74% | -1,89 | 67,00 | 68,01 | 66,05 | 69,75 | 209K | 113 |
| 17/01/2025 | 1,01% | 0,69 | 68,89 | 68,20 | 66,72 | 69,99 | 211K | 75 |
| 16/01/2025 | -2,65% | -1,86 | 68,20 | 73,15 | 68,12 | 73,15 | 351K | 139 |
| 15/01/2025 | -1,32% | -0,94 | 70,06 | 73,10 | 69,70 | 73,15 | 172K | 49 |
| 14/01/2025 | 1,87% | 1,30 | 71,00 | 73,19 | 69,71 | 73,19 | 229K | 206 |
| 13/01/2025 | -2,45% | -1,75 | 69,70 | 72,80 | 68,37 | 73,20 | 306K | 78 |
| 10/01/2025 | 1,29% | 0,91 | 71,45 | 68,99 | 66,00 | 73,20 | 534K | 190 |
| 09/01/2025 | -3,88% | -2,85 | 70,54 | 69,00 | 65,60 | 70,91 | 99K | 96 |
| 08/01/2025 | 7,03% | 4,82 | 73,39 | 77,89 | 63,01 | 77,89 | 528K | 124 |
| 07/01/2025 | -6,52% | -4,78 | 68,57 | 76,90 | 67,60 | 77,94 | 233K | 101 |
| 06/01/2025 | -0,88% | -0,65 | 73,35 | 77,96 | 70,01 | 77,96 | 84K | 55 |
| 03/01/2025 | -2,50% | -1,90 | 74,00 | 78,98 | 69,78 | 78,98 | 44K | 48 |
| 02/01/2025 | -2,05% | -1,59 | 75,90 | 75,36 | 75,00 | 79,98 | 160K | 66 |
| 30/12/2024 | 3,67% | 2,74 | 77,49 | 77,43 | 69,16 | 77,49 | 56K | 43 |
| 27/12/2024 | 5,28% | 3,75 | 74,75 | 74,00 | 69,00 | 77,48 | 95K | 63 |
| 26/12/2024 | -0,71% | -0,51 | 71,00 | 77,49 | 70,00 | 77,49 | 399K | 98 |
| 23/12/2024 | -7,72% | -5,98 | 71,51 | 74,00 | 67,95 | 76,99 | 83K | 42 |
| 20/12/2024 | 10,62% | 7,44 | 77,49 | 77,40 | 67,94 | 77,49 | 189K | 82 |
| 19/12/2024 | -0,04% | -0,03 | 70,05 | 77,48 | 68,32 | 77,48 | 119K | 42 |
| 18/12/2024 | -3,99% | -2,91 | 70,08 | 77,50 | 70,07 | 77,50 | 105K | 25 |
| 17/12/2024 | -1,16% | -0,86 | 72,99 | 75,00 | 70,04 | 75,00 | 68K | 22 |
| 16/12/2024 | -3,22% | -2,46 | 73,85 | 76,69 | 70,01 | 77,50 | 272K | 151 |
| 13/12/2024 | 3,12% | 2,31 | 76,31 | 77,50 | 67,01 | 77,50 | 156K | 71 |
| 12/12/2024 | 7,34% | 5,06 | 74,00 | 69,28 | 67,02 | 74,00 | 135K | 84 |
| 11/12/2024 | 0,61% | 0,42 | 68,94 | 73,99 | 68,70 | 76,97 | 116K | 37 |
| 10/12/2024 | -6,84% | -5,03 | 68,52 | 73,65 | 68,00 | 77,50 | 132K | 61 |
| 09/12/2024 | 0,05% | 0,04 | 73,55 | 77,58 | 73,55 | 77,58 | 40K | 33 |
| 06/12/2024 | -5,76% | -4,49 | 73,51 | 78,39 | 71,31 | 78,39 | 169K | 38 |
| 05/12/2024 | -5,44% | -4,49 | 78,00 | 83,21 | 78,00 | 83,21 | 43K | 8 |
| 04/12/2024 | 3,04% | 2,43 | 82,49 | 80,06 | 80,00 | 83,21 | 175K | 107 |
| 03/12/2024 | -3,79% | -3,15 | 80,06 | 82,10 | 80,05 | 82,10 | 31K | 9 |
| 02/12/2024 | -2,48% | -2,12 | 83,21 | 83,20 | 80,00 | 83,21 | 40K | 11 |
| 29/11/2024 | 3,01% | 2,49 | 85,33 | 83,25 | 83,25 | 85,33 | 24K | 10 |
| 28/11/2024 | -2,54% | -2,16 | 82,84 | 85,42 | 82,02 | 85,42 | 115K | 35 |
| 27/11/2024 | -6,59% | -6,00 | 85,00 | 88,73 | 85,00 | 88,73 | 151K | 26 |
| 26/11/2024 | -3,74% | -3,54 | 91,00 | 94,54 | 91,00 | 94,54 | 26K | 12 |
| 25/11/2024 | 0,49% | 0,46 | 94,54 | 94,55 | 94,54 | 94,55 | 19K | 2 |
| 22/11/2024 | -2,50% | -2,41 | 94,08 | 94,08 | 94,08 | 94,08 | 20K | 1 |
| 21/11/2024 | 2,65% | 2,49 | 96,49 | 94,00 | 86,01 | 96,49 | 100K | 135 |
| 19/11/2024 | -2,19% | -2,10 | 94,00 | 94,00 | 94,00 | 94,00 | 56K | 4 |
| 13/11/2024 | 4,57% | 4,20 | 96,10 | 94,00 | 89,90 | 96,10 | 75K | 10 |
| 12/11/2024 | -4,47% | -4,30 | 91,90 | 95,72 | 91,90 | 95,72 | 71K | 8 |
| 11/11/2024 | -0,82% | -0,80 | 96,20 | 96,52 | 96,20 | 96,52 | 68K | 4 |
| 07/11/2024 | -0,82% | -0,80 | 97,00 | 97,31 | 97,00 | 97,31 | 117K | 7 |
| 06/11/2024 | 0,00% | 0,00 | 97,80 | 97,80 | 97,80 | 97,80 | 55K | 4 |
| 05/11/2024 | -0,20% | -0,20 | 97,80 | 97,80 | 97,80 | 97,80 | 20K | 1 |
| 04/11/2024 | -2,49% | -2,50 | 98,00 | 100,00 | 98,00 | 100,00 | 94K | 6 |
| 01/11/2024 | 0,50% | 0,50 | 100,50 | 99,50 | 92,50 | 100,50 | 126K | 11 |
| 31/10/2024 | 8,11% | 7,50 | 100,00 | 96,29 | 96,29 | 100,00 | 269K | 15 |
| 29/10/2024 | -5,42% | -5,30 | 92,50 | 97,36 | 92,50 | 97,36 | 28K | 6 |
| 28/10/2024 | -0,05% | -0,05 | 97,80 | 97,36 | 97,36 | 97,85 | 19K | 4 |
| 23/10/2024 | -0,67% | -0,66 | 97,85 | 98,02 | 97,85 | 98,02 | 29K | 3 |
| 22/10/2024 | -0,75% | -0,74 | 98,51 | 99,25 | 98,51 | 99,25 | 22K | 2 |
| 18/10/2024 | 0,00% | 0,00 | 99,25 | 99,25 | 99,25 | 99,25 | 20K | 1 |
| 17/10/2024 | -0,75% | -0,75 | 99,25 | 100,00 | 99,25 | 100,00 | 20K | 3 |
| 16/10/2024 | 0,75% | 0,74 | 100,00 | 99,84 | 94,98 | 100,00 | 152K | 20 |
| 15/10/2024 | 0,77% | 0,76 | 99,26 | 97,76 | 97,76 | 99,26 | 35K | 4 |
| 14/10/2024 | 3,28% | 3,13 | 98,50 | 96,09 | 96,09 | 98,50 | 77K | 5 |
| 11/10/2024 | -0,75% | -0,72 | 95,37 | 95,37 | 95,37 | 95,37 | 19K | 3 |
| 10/10/2024 | 0,65% | 0,62 | 96,09 | 96,15 | 96,09 | 96,15 | 14K | 2 |
| 08/10/2024 | 1,51% | 1,42 | 95,47 | 95,47 | 95,47 | 95,47 | 5K | 1 |
| 07/10/2024 | -1,50% | -1,43 | 94,05 | 96,10 | 94,05 | 96,10 | 47K | 10 |
| 04/10/2024 | -2,06% | -2,01 | 95,48 | 98,00 | 84,01 | 98,00 | 108K | 23 |
| 03/10/2024 | -1,43% | -1,41 | 97,49 | 98,39 | 97,49 | 98,39 | 65K | 11 |
| 30/09/2024 | -1,30% | -1,30 | 98,90 | 99,45 | 98,90 | 99,45 | 25K | 2 |
| 27/09/2024 | 0,75% | 0,75 | 100,20 | 100,20 | 100,20 | 100,20 | 3K | 1 |
| 26/09/2024 | -0,75% | -0,75 | 99,45 | 99,49 | 99,45 | 99,49 | 5K | 2 |
| 24/09/2024 | -0,04% | -0,04 | 100,20 | 100,20 | 100,20 | 100,20 | 400 | 1 |
| 23/09/2024 | -3,62% | -3,76 | 100,24 | 103,22 | 100,00 | 103,22 | 48K | 5 |
| 20/09/2024 | 0,95% | 0,98 | 104,00 | 103,79 | 103,79 | 104,00 | 29K | 2 |
| 19/09/2024 | 1,51% | 1,53 | 103,02 | 103,02 | 103,02 | 103,02 | 3K | 1 |
| 18/09/2024 | -0,01% | -0,01 | 101,49 | 102,25 | 101,49 | 102,26 | 24K | 3 |
| 13/09/2024 | 1,00% | 1,00 | 101,50 | 101,50 | 101,50 | 101,50 | 4K | 3 |
| 12/09/2024 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 21K | 1 |
| 10/09/2024 | 1,01% | 1,00 | 100,50 | 100,50 | 100,50 | 100,50 | 20K | 2 |
| 09/09/2024 | -3,39% | -3,49 | 99,50 | 101,96 | 99,50 | 101,96 | 78K | 10 |
| 06/09/2024 | 1,78% | 1,80 | 102,99 | 101,00 | 101,00 | 102,99 | 71K | 9 |
| 03/09/2024 | -0,01% | -0,01 | 101,19 | 101,20 | 101,19 | 101,20 | 404 | 3 |
| 30/08/2024 | 1,20% | 1,20 | 101,20 | 101,20 | 100,00 | 101,20 | 33K | 5 |
| 29/08/2024 | -1,19% | -1,20 | 100,00 | 100,00 | 100,00 | 100,00 | 150K | 1 |
| 27/08/2024 | - | - | 101,20 | 101,00 | 101,00 | 101,20 | 2K | 4 |
Date,Open,High,Low,Close,Volume
06-Feb-25,62.70,63.44,60.12,60.14,695505
05-Feb-25,60.94,64.87,60.54,62.70,488491
04-Feb-25,63.50,67.26,60.05,60.94,692900
03-Feb-25,59.22,67.00,58.16,65.00,770454
31-Jan-25,62.63,68.98,58.68,65.02,838345
30-Jan-25,59.99,65.97,57.67,62.61,1293214
29-Jan-25,57.33,62.97,55.03,60.78,1539602
28-Jan-25,55.60,57.88,54.12,54.62,1080939
27-Jan-25,56.60,56.97,54.01,54.61,771802
24-Jan-25,58.30,58.30,55.05,55.40,795828
23-Jan-25,64.27,64.48,56.80,57.09,724391
22-Jan-25,65.97,65.97,60.44,61.18,1032499
21-Jan-25,66.99,68.99,63.78,63.78,341777
20-Jan-25,68.01,69.75,66.05,67.00,209088
17-Jan-25,68.20,69.99,66.72,68.89,210774
16-Jan-25,73.15,73.15,68.12,68.20,350804
15-Jan-25,73.10,73.15,69.70,70.06,172025
14-Jan-25,73.19,73.19,69.71,71.00,228542
13-Jan-25,72.80,73.20,68.37,69.70,306497
10-Jan-25,68.99,73.20,66.00,71.45,534081
09-Jan-25,69.00,70.91,65.60,70.54,99371
08-Jan-25,77.89,77.89,63.01,73.39,528033
07-Jan-25,76.90,77.94,67.60,68.57,233035
06-Jan-25,77.96,77.96,70.01,73.35,84478
03-Jan-25,78.98,78.98,69.78,74.00,44280
02-Jan-25,75.36,79.98,75.00,75.90,160115
30-Dec-24,77.43,77.49,69.16,77.49,55724
27-Dec-24,74.00,77.48,69.00,74.75,94877
26-Dec-24,77.49,77.49,70.00,71.00,399011
23-Dec-24,74.00,76.99,67.95,71.51,82985
20-Dec-24,77.40,77.49,67.94,77.49,188926
19-Dec-24,77.48,77.48,68.32,70.05,118741
18-Dec-24,77.50,77.50,70.07,70.08,104501
17-Dec-24,75.00,75.00,70.04,72.99,67761
16-Dec-24,76.69,77.50,70.01,73.85,271767
13-Dec-24,77.50,77.50,67.01,76.31,155753
12-Dec-24,69.28,74.00,67.02,74.00,134552
11-Dec-24,73.99,76.97,68.70,68.94,115506
10-Dec-24,73.65,77.50,68.00,68.52,132240
09-Dec-24,77.58,77.58,73.55,73.55,40276
06-Dec-24,78.39,78.39,71.31,73.51,169202
05-Dec-24,83.21,83.21,78.00,78.00,42759
04-Dec-24,80.06,83.21,80.00,82.49,174712
03-Dec-24,82.10,82.10,80.05,80.06,30632
02-Dec-24,83.20,83.21,80.00,83.21,40249
29-Nov-24,83.25,85.33,83.25,85.33,24056
28-Nov-24,85.42,85.42,82.02,82.84,115318
27-Nov-24,88.73,88.73,85.00,85.00,150833
26-Nov-24,94.54,94.54,91.00,91.00,25543
25-Nov-24,94.55,94.55,94.54,94.54,18909
22-Nov-24,94.08,94.08,94.08,94.08,19568
21-Nov-24,94.00,96.49,86.01,96.49,99550
19-Nov-24,94.00,94.00,94.00,94.00,56400
13-Nov-24,94.00,96.10,89.90,96.10,75177
12-Nov-24,95.72,95.72,91.90,91.90,71054
11-Nov-24,96.52,96.52,96.20,96.20,67532
07-Nov-24,97.31,97.31,97.00,97.00,116586
06-Nov-24,97.80,97.80,97.80,97.80,54768
05-Nov-24,97.80,97.80,97.80,97.80,19560
04-Nov-24,100.00,100.00,98.00,98.00,94192
01-Nov-24,99.50,100.50,92.50,100.50,126180
31-Oct-24,96.29,100.00,96.29,100.00,269056
29-Oct-24,97.36,97.36,92.50,92.50,27874
28-Oct-24,97.36,97.85,97.36,97.80,18994
23-Oct-24,98.02,98.02,97.85,97.85,29397
22-Oct-24,99.25,99.25,98.51,98.51,21749
18-Oct-24,99.25,99.25,99.25,99.25,19850
17-Oct-24,100.00,100.00,99.25,99.25,19950
16-Oct-24,99.84,100.00,94.98,100.00,151984
15-Oct-24,97.76,99.26,97.76,99.26,34557
14-Oct-24,96.09,98.50,96.09,98.50,77313
11-Oct-24,95.37,95.37,95.37,95.37,19074
10-Oct-24,96.15,96.15,96.09,96.09,13550
08-Oct-24,95.47,95.47,95.47,95.47,4773
07-Oct-24,96.10,96.10,94.05,94.05,47437
04-Oct-24,98.00,98.00,84.01,95.48,108224
03-Oct-24,98.39,98.39,97.49,97.49,65160
30-Sep-24,99.45,99.45,98.90,98.90,24835
27-Sep-24,100.20,100.20,100.20,100.20,3006
26-Sep-24,99.49,99.49,99.45,99.45,4972
24-Sep-24,100.20,100.20,100.20,100.20,400
23-Sep-24,103.22,103.22,100.00,100.24,47729
20-Sep-24,103.79,104.00,103.79,104.00,29078
19-Sep-24,103.02,103.02,103.02,103.02,2781
18-Sep-24,102.25,102.26,101.49,101.49,24298
13-Sep-24,101.50,101.50,101.50,101.50,3654
12-Sep-24,100.50,100.50,100.50,100.50,20904
10-Sep-24,100.50,100.50,100.50,100.50,20100
09-Sep-24,101.96,101.96,99.50,99.50,78432
06-Sep-24,101.00,102.99,101.00,102.99,70678
03-Sep-24,101.20,101.20,101.19,101.19,404
30-Aug-24,101.20,101.20,100.00,101.20,33013
29-Aug-24,100.00,100.00,100.00,100.00,150000
27-Aug-24,101.00,101.20,101.00,101.20,2222
*exoneração de responsabilidade e termos de uso