Cotação atual, histórico e gráfico do papel: COPN11

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 COPN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,05%	0,02	39,35	39,72	39,30	39,99	79K	128
16/07/2026	-1,92%	-0,77	39,33	40,46	39,30	40,46	333K	297
15/07/2026	-0,96%	-0,39	40,10	39,80	39,45	40,13	207K	182
14/07/2026	2,12%	0,84	40,49	40,04	39,32	40,50	159K	197
13/07/2026	0,71%	0,28	39,65	42,50	39,19	42,50	450K	500
10/07/2026	-0,33%	-0,13	39,37	39,89	39,32	41,24	125K	180
09/07/2026	-1,25%	-0,50	39,50	40,03	39,50	40,41	73K	118
08/07/2026	-0,74%	-0,30	40,00	40,41	39,40	40,41	218K	139
07/07/2026	1,77%	0,70	40,30	39,99	39,50	40,40	199K	303
06/07/2026	-2,80%	-1,14	39,60	40,49	39,24	40,49	148K	83
03/07/2026	3,98%	1,56	40,74	39,16	38,56	40,74	56K	64
02/07/2026	-0,81%	-0,32	39,18	40,68	39,12	40,69	390K	311
01/07/2026	-1,50%	-0,60	39,50	39,79	38,25	40,15	130K	157
30/06/2026	-2,17%	-0,89	40,10	40,00	39,91	40,85	111K	164
29/06/2026	3,46%	1,37	40,99	40,89	39,74	40,99	85K	146
26/06/2026	0,05%	0,02	39,62	40,77	39,40	40,88	247K	349
25/06/2026	-0,05%	-0,02	39,60	39,88	39,60	40,91	245K	181
24/06/2026	-1,25%	-0,50	39,62	41,37	39,62	42,24	347K	253
23/06/2026	-0,57%	-0,23	40,12	41,47	40,09	41,47	79K	96
22/06/2026	0,42%	0,17	40,35	42,32	40,00	42,50	263K	311
19/06/2026	1,46%	0,58	40,18	40,13	40,12	42,99	123K	112
18/06/2026	-1,02%	-0,41	39,60	42,50	39,60	42,50	215K	189
17/06/2026	-4,28%	-1,79	40,01	41,99	40,01	43,55	135K	54
16/06/2026	-0,48%	-0,20	41,80	41,50	40,15	43,50	349K	297
15/06/2026	6,33%	2,50	42,00	40,03	39,83	42,00	341K	186
12/06/2026	-1,10%	-0,44	39,50	40,47	39,30	42,00	326K	193
11/06/2026	-1,02%	-0,41	39,94	42,20	39,62	42,20	123K	100
10/06/2026	0,60%	0,24	40,35	40,64	39,83	43,50	238K	141
09/06/2026	0,28%	0,11	40,11	42,50	39,50	43,89	495K	240
08/06/2026	-4,47%	-1,87	40,00	41,46	40,00	41,73	374K	337
05/06/2026	0,67%	0,28	41,87	42,00	40,98	42,46	204K	133
03/06/2026	-0,26%	-0,11	41,59	43,00	40,89	43,00	515K	349
02/06/2026	-1,60%	-0,68	41,70	42,38	41,63	42,99	240K	185
01/06/2026	0,90%	0,38	42,38	47,55	40,51	47,55	192K	267
29/05/2026	-1,18%	-0,50	42,00	43,60	41,80	43,60	146K	151
28/05/2026	1,38%	0,58	42,50	41,93	41,73	43,00	97K	55
27/05/2026	-0,43%	-0,18	41,92	42,95	41,87	43,77	579K	419
26/05/2026	-1,86%	-0,80	42,10	43,00	41,70	43,00	505K	256
25/05/2026	-2,43%	-1,07	42,90	43,99	42,83	45,50	497K	393
22/05/2026	2,45%	1,05	43,97	43,76	42,60	46,90	297K	131
21/05/2026	-0,07%	-0,03	42,92	44,33	42,56	46,98	561K	426
20/05/2026	-0,26%	-0,11	42,95	44,99	42,10	46,18	1M	551
19/05/2026	-0,65%	-0,28	43,06	43,05	43,03	44,99	347K	263
18/05/2026	0,07%	0,03	43,34	45,55	43,07	45,55	378K	289
15/05/2026	0,16%	0,07	43,31	46,20	43,04	46,20	662K	456
14/05/2026	-2,19%	-0,97	43,24	44,45	43,00	45,20	501K	306
13/05/2026	-1,25%	-0,56	44,21	45,75	44,20	46,70	303K	154
12/05/2026	-2,08%	-0,95	44,77	47,23	42,58	47,23	341K	376
11/05/2026	1,49%	0,67	45,72	45,98	45,07	47,40	431K	279
08/05/2026	-3,14%	-1,46	45,05	46,60	45,01	48,44	531K	231
07/05/2026	-2,78%	-1,33	46,51	47,20	46,51	48,06	248K	167
06/05/2026	-0,85%	-0,41	47,84	48,25	46,91	48,64	258K	256
05/05/2026	0,46%	0,22	48,25	46,15	46,15	48,75	368K	371
04/05/2026	-1,38%	-0,67	48,03	47,47	45,00	48,82	262K	129
30/04/2026	-0,23%	-0,11	48,70	48,78	48,08	48,87	95K	93
29/04/2026	-0,71%	-0,35	48,81	49,15	48,12	49,88	139K	72
28/04/2026	0,68%	0,33	49,16	48,68	48,25	49,16	336K	269
27/04/2026	-0,65%	-0,32	48,83	49,11	48,24	49,11	181K	150
24/04/2026	1,97%	0,95	49,15	48,47	48,00	49,16	422K	144
23/04/2026	-0,82%	-0,40	48,20	48,79	48,20	49,16	49K	74
22/04/2026	-0,82%	-0,40	48,60	48,10	48,10	49,09	238K	79
20/04/2026	1,58%	0,76	49,00	48,22	47,83	49,16	292K	117
17/04/2026	-0,90%	-0,44	48,24	48,54	48,00	48,91	278K	182
16/04/2026	2,38%	1,13	48,68	48,12	47,19	49,21	803K	412
15/04/2026	-0,42%	-0,20	47,55	48,51	47,18	49,24	351K	326
14/04/2026	1,42%	0,67	47,75	48,42	47,47	49,42	322K	131
13/04/2026	-0,86%	-0,41	47,08	47,49	46,78	48,48	350K	110
10/04/2026	1,04%	0,49	47,49	46,11	46,11	48,18	148K	95
09/04/2026	2,78%	1,27	47,00	45,59	45,10	48,87	1M	475
08/04/2026	-1,68%	-0,78	45,73	47,99	45,56	49,50	398K	193
07/04/2026	-1,29%	-0,61	46,51	48,88	45,55	48,88	310K	324
06/04/2026	3,54%	1,61	47,12	45,51	44,94	47,12	166K	76
02/04/2026	0,69%	0,31	45,51	45,29	44,58	45,99	163K	216
01/04/2026	-1,93%	-0,89	45,20	45,39	44,52	45,39	127K	133
31/03/2026	-1,26%	-0,59	46,09	45,50	45,50	46,71	191K	183
30/03/2026	0,95%	0,44	46,68	46,85	45,03	46,85	406K	211
27/03/2026	2,46%	1,11	46,24	45,29	45,10	46,24	373K	282
26/03/2026	-0,90%	-0,41	45,13	45,31	44,80	46,14	507K	501
25/03/2026	0,07%	0,03	45,54	46,18	45,50	46,45	166K	128
24/03/2026	-0,65%	-0,30	45,51	45,81	45,50	46,95	297K	179
23/03/2026	1,85%	0,83	45,81	44,98	44,52	46,01	97K	89
20/03/2026	-0,38%	-0,17	44,98	46,64	44,89	47,80	432K	183
19/03/2026	1,12%	0,50	45,15	44,32	44,20	46,54	552K	376
18/03/2026	0,34%	0,15	44,65	44,22	44,22	45,55	312K	88
17/03/2026	-0,71%	-0,32	44,50	45,69	44,45	45,69	358K	225
16/03/2026	-0,47%	-0,21	44,82	46,20	44,63	46,98	506K	346
13/03/2026	-0,55%	-0,25	45,03	44,89	44,30	46,03	267K	216
12/03/2026	2,40%	1,06	45,28	44,08	44,08	45,48	542K	181
11/03/2026	1,01%	0,44	44,22	44,79	44,12	45,99	1M	2.215
10/03/2026	-0,50%	-0,22	43,78	44,90	43,50	44,90	503K	348
09/03/2026	0,46%	0,20	44,00	44,50	43,80	44,62	172K	146
06/03/2026	0,16%	0,07	43,80	43,73	43,73	45,05	283K	321
05/03/2026	-0,16%	-0,07	43,73	44,04	43,40	45,74	163K	103
04/03/2026	-0,21%	-0,09	43,80	43,50	43,34	44,65	318K	100
03/03/2026	1,64%	0,71	43,89	43,42	42,61	44,44	379K	518
02/03/2026	-1,66%	-0,73	43,18	44,54	43,13	44,54	274K	287
27/02/2026	0,25%	0,11	43,91	43,85	43,71	44,80	340K	113
26/02/2026	-1,68%	-0,75	43,80	44,55	43,80	45,97	455K	246
25/02/2026	2,63%	1,14	44,55	43,50	43,20	44,57	222K	281
24/02/2026	0,02%	0,01	43,41	43,30	43,26	43,74	93K	50
23/02/2026	-0,12%	-0,05	43,40	43,86	43,13	43,86	189K	193
20/02/2026	1,00%	0,43	43,45	43,26	43,25	43,87	797K	294
19/02/2026	-0,60%	-0,26	43,02	43,69	42,96	43,75	731K	846
18/02/2026	1,10%	0,47	43,28	43,36	42,73	43,93	99K	63
13/02/2026	-0,16%	-0,07	42,81	42,51	42,50	43,37	424K	811
12/02/2026	0,89%	0,38	42,88	42,71	42,30	45,26	1M	638
11/02/2026	-0,49%	-0,21	42,50	42,92	42,50	43,55	617K	467
10/02/2026	-0,35%	-0,15	42,71	43,07	42,62	43,28	422K	781
09/02/2026	0,14%	0,06	42,86	42,64	42,64	43,35	387K	578
06/02/2026	-0,42%	-0,18	42,80	42,60	42,60	43,39	478K	408
05/02/2026	-1,20%	-0,52	42,98	43,38	42,90	43,95	591K	709
04/02/2026	0,32%	0,14	43,50	43,41	43,36	44,11	198K	150
03/02/2026	-1,90%	-0,84	43,36	43,05	43,05	44,15	351K	414
02/02/2026	-0,23%	-0,10	44,20	42,01	42,01	44,20	234K	202
30/01/2026	1,61%	0,70	44,30	44,39	43,30	44,39	378K	132
29/01/2026	-0,23%	-0,10	43,60	44,70	43,45	44,70	381K	221
28/01/2026	0,11%	0,05	43,70	43,65	42,99	45,10	606K	376
27/01/2026	-0,27%	-0,12	43,65	43,77	43,30	43,87	249K	119
26/01/2026	-0,02%	-0,01	43,77	43,58	43,47	44,01	231K	398
23/01/2026	0,74%	0,32	43,78	43,67	43,50	44,24	133K	73
22/01/2026	-0,59%	-0,26	43,46	43,92	43,22	44,40	262K	119
21/01/2026	1,37%	0,59	43,72	43,20	43,14	43,78	369K	299
20/01/2026	-0,05%	-0,02	43,13	43,43	43,04	43,84	257K	189
19/01/2026	-1,10%	-0,48	43,15	43,76	43,09	43,82	321K	353
16/01/2026	0,76%	0,33	43,63	43,12	43,10	43,64	168K	73
15/01/2026	0,51%	0,22	43,30	43,37	43,00	43,72	448K	310
14/01/2026	0,00%	0,00	43,08	43,29	43,04	43,73	352K	291
13/01/2026	0,07%	0,03	43,08	43,26	43,00	43,89	166K	190
12/01/2026	-1,01%	-0,44	43,05	43,70	43,05	44,09	498K	302
09/01/2026	-1,41%	-0,62	43,49	43,89	43,17	43,89	391K	236
08/01/2026	0,59%	0,26	44,11	43,64	43,61	44,48	75K	35
07/01/2026	0,23%	0,10	43,85	44,60	43,60	45,84	323K	183
06/01/2026	-1,66%	-0,74	43,75	44,99	43,50	45,00	442K	167
05/01/2026	-	-	44,49	44,74	43,11	44,90	193K	66

Date,Open,High,Low,Close,Volume
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
06-Apr-26,45.51,47.12,44.94,47.12,166257
02-Apr-26,45.29,45.99,44.58,45.51,162965
01-Apr-26,45.39,45.39,44.52,45.20,127479
31-Mar-26,45.50,46.71,45.50,46.09,191286
30-Mar-26,46.85,46.85,45.03,46.68,405640
27-Mar-26,45.29,46.24,45.10,46.24,373294
26-Mar-26,45.31,46.14,44.80,45.13,506599
25-Mar-26,46.18,46.45,45.50,45.54,165870
24-Mar-26,45.81,46.95,45.50,45.51,297442
23-Mar-26,44.98,46.01,44.52,45.81,96981
20-Mar-26,46.64,47.80,44.89,44.98,431524
19-Mar-26,44.32,46.54,44.20,45.15,551921
18-Mar-26,44.22,45.55,44.22,44.65,312003
17-Mar-26,45.69,45.69,44.45,44.50,357954
16-Mar-26,46.20,46.98,44.63,44.82,506302
13-Mar-26,44.89,46.03,44.30,45.03,267085
12-Mar-26,44.08,45.48,44.08,45.28,542144
11-Mar-26,44.79,45.99,44.12,44.22,1031165
10-Mar-26,44.90,44.90,43.50,43.78,503037
09-Mar-26,44.50,44.62,43.80,44.00,172136
06-Mar-26,43.73,45.05,43.73,43.80,283054
05-Mar-26,44.04,45.74,43.40,43.73,163348
04-Mar-26,43.50,44.65,43.34,43.80,317966
03-Mar-26,43.42,44.44,42.61,43.89,378508
02-Mar-26,44.54,44.54,43.13,43.18,273685
27-Feb-26,43.85,44.80,43.71,43.91,339808
26-Feb-26,44.55,45.97,43.80,43.80,455257
25-Feb-26,43.50,44.57,43.20,44.55,222235
24-Feb-26,43.30,43.74,43.26,43.41,92822
23-Feb-26,43.86,43.86,43.13,43.40,188588
20-Feb-26,43.26,43.87,43.25,43.45,797230
19-Feb-26,43.69,43.75,42.96,43.02,731184
18-Feb-26,43.36,43.93,42.73,43.28,99410
13-Feb-26,42.51,43.37,42.50,42.81,424088
12-Feb-26,42.71,45.26,42.30,42.88,1056152
11-Feb-26,42.92,43.55,42.50,42.50,617390
10-Feb-26,43.07,43.28,42.62,42.71,422473
09-Feb-26,42.64,43.35,42.64,42.86,387218
06-Feb-26,42.60,43.39,42.60,42.80,478353
05-Feb-26,43.38,43.95,42.90,42.98,590748
04-Feb-26,43.41,44.11,43.36,43.50,197823
03-Feb-26,43.05,44.15,43.05,43.36,351334
02-Feb-26,42.01,44.20,42.01,44.20,233587
30-Jan-26,44.39,44.39,43.30,44.30,378076
29-Jan-26,44.70,44.70,43.45,43.60,381380
28-Jan-26,43.65,45.10,42.99,43.70,606375
27-Jan-26,43.77,43.87,43.30,43.65,248870
26-Jan-26,43.58,44.01,43.47,43.77,231323
23-Jan-26,43.67,44.24,43.50,43.78,133022
22-Jan-26,43.92,44.40,43.22,43.46,261635
21-Jan-26,43.20,43.78,43.14,43.72,368583
20-Jan-26,43.43,43.84,43.04,43.13,257155
19-Jan-26,43.76,43.82,43.09,43.15,321126
16-Jan-26,43.12,43.64,43.10,43.63,167578
15-Jan-26,43.37,43.72,43.00,43.30,447827
14-Jan-26,43.29,43.73,43.04,43.08,352500
13-Jan-26,43.26,43.89,43.00,43.08,165899
12-Jan-26,43.70,44.09,43.05,43.05,498202
09-Jan-26,43.89,43.89,43.17,43.49,390966
08-Jan-26,43.64,44.48,43.61,44.11,75108
07-Jan-26,44.60,45.84,43.60,43.85,323484
06-Jan-26,44.99,45.00,43.50,43.75,441898
05-Jan-26,44.74,44.90,43.11,44.49,193123

*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: COPN11