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
27/11/2025	4,83%	1,93	41,86	39,80	39,40	41,86	421K	287
26/11/2025	-0,40%	-0,16	39,93	40,00	39,38	40,47	262K	201
25/11/2025	1,67%	0,66	40,09	40,00	39,20	40,99	389K	221
24/11/2025	-2,62%	-1,06	39,43	40,49	38,90	40,49	211K	303
21/11/2025	2,22%	0,88	40,49	40,20	39,00	40,52	140K	83
19/11/2025	-1,17%	-0,47	39,61	42,40	39,13	42,40	371K	311
18/11/2025	-1,26%	-0,51	40,08	40,50	40,03	42,83	539K	395

17/11/2025	-1,48%	-0,61	40,59	41,52	40,59	43,00	551K	1.061
14/11/2025	-2,49%	-1,05	41,20	42,51	41,02	43,34	470K	380
13/11/2025	-2,69%	-1,17	42,25	44,91	41,40	46,46	201K	208
12/11/2025	-3,73%	-1,68	43,42	45,51	43,01	45,71	473K	625
11/11/2025	-0,22%	-0,10	45,10	46,95	45,00	46,95	233K	157
10/11/2025	-1,46%	-0,67	45,20	46,99	45,15	46,99	206K	276
07/11/2025	-4,89%	-2,36	45,87	48,50	45,81	49,56	743K	900
06/11/2025	-7,07%	-3,67	48,23	50,92	48,00	50,92	566K	869
05/11/2025	0,43%	0,22	51,90	50,56	49,80	53,15	368K	619
04/11/2025	-2,73%	-1,45	51,68	52,98	50,02	52,98	675K	332
03/11/2025	-0,41%	-0,22	53,13	51,97	46,99	53,19	1M	1.221
31/10/2025	1,21%	0,64	53,35	53,11	51,56	53,43	498K	376
30/10/2025	4,36%	2,20	52,71	51,41	51,39	53,47	388K	284
29/10/2025	-1,44%	-0,74	50,51	51,07	50,48	51,08	103K	136
28/10/2025	2,07%	1,04	51,25	53,50	50,33	53,50	95K	114
27/10/2025	-0,44%	-0,22	50,21	50,82	50,21	53,71	348K	157
24/10/2025	-3,06%	-1,59	50,43	52,97	50,20	52,97	497K	1.494
23/10/2025	-2,95%	-1,58	52,02	54,95	51,00	54,95	747K	637
22/10/2025	-2,55%	-1,40	53,60	55,00	53,52	55,44	224K	150
21/10/2025	-0,20%	-0,11	55,00	55,66	55,00	55,89	407K	198
20/10/2025	-1,24%	-0,69	55,11	56,21	55,11	57,66	220K	225
17/10/2025	0,00%	0,00	55,80	56,88	55,75	56,88	177K	278
16/10/2025	-0,36%	-0,20	55,80	56,53	55,80	57,22	179K	285
15/10/2025	-2,71%	-1,56	56,00	57,77	55,80	57,77	387K	363
14/10/2025	0,98%	0,56	57,56	58,19	56,30	58,92	561K	436
13/10/2025	-5,39%	-3,25	57,00	58,52	56,29	60,87	939K	689
10/10/2025	2,47%	1,45	60,25	58,86	58,39	60,68	374K	332
09/10/2025	-2,73%	-1,65	58,80	60,00	58,80	60,03	260K	35
08/10/2025	1,65%	0,98	60,45	58,77	58,52	60,45	680K	450
07/10/2025	-2,19%	-1,33	59,47	58,36	58,36	60,70	120K	183
06/10/2025	1,43%	0,86	60,80	57,19	57,19	61,00	662K	208
03/10/2025	0,98%	0,58	59,94	57,50	57,50	59,94	1M	140
02/10/2025	3,23%	1,86	59,36	57,98	57,02	59,38	1M	2.987
01/10/2025	1,59%	0,90	57,50	56,47	55,71	57,76	1M	724
30/09/2025	-1,15%	-0,66	56,60	56,60	55,51	57,50	4M	1.550
29/09/2025	0,62%	0,35	57,26	56,89	56,11	57,56	359K	139
26/09/2025	2,25%	1,25	56,91	56,00	55,70	56,95	200K	235
25/09/2025	-0,39%	-0,22	55,66	56,75	55,60	56,75	414K	399
24/09/2025	-1,71%	-0,97	55,88	57,29	55,50	57,61	912K	1.809
23/09/2025	-0,42%	-0,24	56,85	57,54	56,85	57,54	398K	1.998
22/09/2025	-1,55%	-0,90	57,09	57,50	56,86	57,87	358K	1.473
19/09/2025	0,12%	0,07	57,99	57,93	57,12	58,45	542K	427
18/09/2025	1,44%	0,82	57,92	57,54	56,76	57,92	310K	160
17/09/2025	0,18%	0,10	57,10	57,85	56,80	57,85	1M	413
16/09/2025	-2,56%	-1,50	57,00	58,98	56,82	58,98	3M	1.099
15/09/2025	-1,85%	-1,10	58,50	60,20	58,10	60,20	463K	321
12/09/2025	-0,38%	-0,23	59,60	60,30	59,56	60,58	200K	850
11/09/2025	-1,92%	-1,17	59,83	61,00	59,62	61,24	468K	284
10/09/2025	-0,96%	-0,59	61,00	61,29	60,56	61,29	866K	443
09/09/2025	1,75%	1,06	61,59	60,61	60,25	61,59	103K	79
08/09/2025	-0,43%	-0,26	60,53	60,79	60,50	61,93	349K	204
05/09/2025	0,78%	0,47	60,79	60,80	60,11	61,76	189K	104
04/09/2025	-1,84%	-1,13	60,32	61,89	60,20	62,04	347K	148
03/09/2025	-1,21%	-0,75	61,45	62,02	61,45	62,42	105K	155
02/09/2025	0,83%	0,51	62,20	61,22	60,42	62,22	424K	2.058
01/09/2025	1,38%	0,84	61,69	60,05	60,05	61,97	521K	336
29/08/2025	-3,90%	-2,47	60,85	63,00	60,63	63,70	2M	738
28/08/2025	0,19%	0,12	63,32	62,74	62,20	63,82	314K	309
27/08/2025	-1,16%	-0,74	63,20	63,65	62,21	64,65	768K	671
26/08/2025	1,09%	0,69	63,94	63,91	61,24	64,42	370K	238
25/08/2025	-0,61%	-0,39	63,25	62,44	62,44	63,87	299K	148
22/08/2025	3,31%	2,04	63,64	61,90	61,21	63,64	451K	138
21/08/2025	0,21%	0,13	61,60	60,99	60,07	61,78	401K	254
20/08/2025	1,27%	0,77	61,47	59,80	59,66	61,94	553K	725
19/08/2025	3,58%	2,10	60,70	58,60	58,49	60,70	811K	456
18/08/2025	2,90%	1,65	58,60	57,73	56,95	59,14	384K	367
15/08/2025	0,04%	0,02	56,95	57,01	56,88	58,20	386K	223
14/08/2025	-1,86%	-1,08	56,93	58,47	56,00	58,75	513K	761
13/08/2025	-0,85%	-0,50	58,01	58,65	58,01	58,89	165K	210
12/08/2025	0,43%	0,25	58,51	58,42	58,01	59,47	366K	327
11/08/2025	-1,69%	-1,00	58,26	59,90	58,03	59,90	304K	361
08/08/2025	-0,40%	-0,24	59,26	59,97	59,26	60,40	227K	560
07/08/2025	-0,82%	-0,49	59,50	60,46	59,45	60,82	427K	286
06/08/2025	-0,89%	-0,54	59,99	59,71	59,70	61,05	370K	365
05/08/2025	1,22%	0,73	60,53	60,00	59,26	60,53	254K	383
04/08/2025	-2,11%	-1,29	59,80	60,95	59,80	61,03	373K	245
01/08/2025	-1,45%	-0,90	61,09	61,12	59,12	62,70	464K	186
31/07/2025	-0,34%	-0,21	61,99	62,80	61,99	63,01	150K	218
30/07/2025	-1,11%	-0,70	62,20	63,27	61,51	63,27	205K	94
29/07/2025	-0,47%	-0,30	62,90	62,50	62,50	63,17	197K	92
28/07/2025	3,07%	1,88	63,20	62,14	61,36	63,20	257K	188
25/07/2025	-1,30%	-0,81	61,32	62,02	61,27	63,87	446K	299
24/07/2025	0,00%	0,00	62,13	62,96	61,02	65,00	912K	332
23/07/2025	-0,62%	-0,39	62,13	63,02	62,13	63,45	451K	230
22/07/2025	-0,18%	-0,11	62,52	63,13	62,51	63,60	164K	134
21/07/2025	0,18%	0,11	62,63	63,02	62,57	63,50	123K	120
18/07/2025	-0,76%	-0,48	62,52	63,00	62,52	64,09	523K	221
17/07/2025	-0,80%	-0,51	63,00	63,85	62,27	64,63	334K	185
16/07/2025	-2,29%	-1,49	63,51	65,04	63,06	65,48	690K	352
15/07/2025	-0,09%	-0,06	65,00	65,58	65,00	65,97	201K	200
14/07/2025	-0,70%	-0,46	65,06	65,00	65,00	66,12	181K	54
11/07/2025	-0,17%	-0,11	65,52	65,65	65,00	66,14	173K	86
10/07/2025	-0,56%	-0,37	65,63	65,22	65,06	66,51	302K	154
09/07/2025	0,76%	0,50	66,00	65,50	65,10	66,67	94K	45
08/07/2025	-0,61%	-0,40	65,50	66,42	65,50	66,68	150K	83
07/07/2025	-0,72%	-0,48	65,90	66,91	65,90	67,27	251K	144
04/07/2025	0,29%	0,19	66,38	67,16	66,32	67,64	203K	121
03/07/2025	-1,68%	-1,13	66,19	67,32	66,18	67,80	51K	38
02/07/2025	0,97%	0,65	67,32	66,70	66,18	67,32	90K	145
01/07/2025	-0,64%	-0,43	66,67	68,96	65,70	68,96	92K	89
27/06/2025	-0,64%	-0,43	67,10	67,64	66,50	68,71	317K	147
26/06/2025	1,08%	0,72	67,53	67,24	66,54	67,63	118K	45
25/06/2025	-1,20%	-0,81	66,81	67,61	66,45	67,61	264K	215
24/06/2025	2,16%	1,43	67,62	66,71	66,51	67,75	264K	79
23/06/2025	0,09%	0,06	66,19	66,16	66,16	67,80	209K	85
20/06/2025	-2,75%	-1,87	66,13	67,99	66,09	68,49	315K	124
18/06/2025	3,01%	1,99	68,00	66,53	66,53	68,50	414K	151
17/06/2025	-2,64%	-1,79	66,01	67,80	66,01	69,00	444K	164
16/06/2025	1,60%	1,07	67,80	67,26	67,25	68,68	200K	66
13/06/2025	-0,40%	-0,27	66,73	67,50	66,23	68,68	351K	229
12/06/2025	-0,15%	-0,10	67,00	66,20	65,44	68,84	444K	238
11/06/2025	-3,06%	-2,12	67,10	69,00	66,04	69,43	367K	171
10/06/2025	0,42%	0,29	69,22	67,53	67,53	69,24	226K	98
09/06/2025	1,04%	0,71	68,93	68,28	67,54	69,38	143K	41
06/06/2025	0,24%	0,16	68,22	67,52	67,52	69,32	91K	164
05/06/2025	0,24%	0,16	68,06	67,04	67,04	69,41	637K	156
04/06/2025	-1,08%	-0,74	67,90	69,18	66,79	69,89	237K	208
03/06/2025	3,14%	2,09	68,64	68,98	65,87	69,95	516K	170
02/06/2025	-3,55%	-2,45	66,55	68,64	64,00	71,66	474K	215
30/05/2025	-2,34%	-1,65	69,00	70,10	67,59	71,49	421K	130
29/05/2025	2,17%	1,50	70,65	69,69	69,69	70,65	200K	70
28/05/2025	0,95%	0,65	69,15	68,75	68,50	69,15	161K	49
27/05/2025	0,74%	0,50	68,50	68,54	68,10	69,15	265K	60
26/05/2025	-1,16%	-0,80	68,00	67,91	67,90	68,43	35K	6
23/05/2025	0,23%	0,16	68,80	68,80	68,79	68,80	18K	12
22/05/2025	1,69%	1,14	68,64	68,04	67,37	68,64	134K	30
21/05/2025	-	-	67,50	68,58	67,46	69,14	195K	99

Date,Open,High,Low,Close,Volume
27-Nov-25,39.80,41.86,39.40,41.86,420650
26-Nov-25,40.00,40.47,39.38,39.93,262134
25-Nov-25,40.00,40.99,39.20,40.09,389384
24-Nov-25,40.49,40.49,38.90,39.43,210960
21-Nov-25,40.20,40.52,39.00,40.49,139533
19-Nov-25,42.40,42.40,39.13,39.61,371202
18-Nov-25,40.50,42.83,40.03,40.08,538723
17-Nov-25,41.52,43.00,40.59,40.59,550533
14-Nov-25,42.51,43.34,41.02,41.20,469880
13-Nov-25,44.91,46.46,41.40,42.25,200748
12-Nov-25,45.51,45.71,43.01,43.42,473160
11-Nov-25,46.95,46.95,45.00,45.10,232856
10-Nov-25,46.99,46.99,45.15,45.20,206079
07-Nov-25,48.50,49.56,45.81,45.87,742990
06-Nov-25,50.92,50.92,48.00,48.23,565646
05-Nov-25,50.56,53.15,49.80,51.90,368418
04-Nov-25,52.98,52.98,50.02,51.68,675396
03-Nov-25,51.97,53.19,46.99,53.13,1359370
31-Oct-25,53.11,53.43,51.56,53.35,497820
30-Oct-25,51.41,53.47,51.39,52.71,387594
29-Oct-25,51.07,51.08,50.48,50.51,102941
28-Oct-25,53.50,53.50,50.33,51.25,94650
27-Oct-25,50.82,53.71,50.21,50.21,347813
24-Oct-25,52.97,52.97,50.20,50.43,497407
23-Oct-25,54.95,54.95,51.00,52.02,746521
22-Oct-25,55.00,55.44,53.52,53.60,224102
21-Oct-25,55.66,55.89,55.00,55.00,406954
20-Oct-25,56.21,57.66,55.11,55.11,220187
17-Oct-25,56.88,56.88,55.75,55.80,176652
16-Oct-25,56.53,57.22,55.80,55.80,178940
15-Oct-25,57.77,57.77,55.80,56.00,386503
14-Oct-25,58.19,58.92,56.30,57.56,561091
13-Oct-25,58.52,60.87,56.29,57.00,938724
10-Oct-25,58.86,60.68,58.39,60.25,373874
09-Oct-25,60.00,60.03,58.80,58.80,260342
08-Oct-25,58.77,60.45,58.52,60.45,680055
07-Oct-25,58.36,60.70,58.36,59.47,119807
06-Oct-25,57.19,61.00,57.19,60.80,661557
03-Oct-25,57.50,59.94,57.50,59.94,1003669
02-Oct-25,57.98,59.38,57.02,59.36,1006435
01-Oct-25,56.47,57.76,55.71,57.50,1100450
30-Sep-25,56.60,57.50,55.51,56.60,3629589
29-Sep-25,56.89,57.56,56.11,57.26,359132
26-Sep-25,56.00,56.95,55.70,56.91,199885
25-Sep-25,56.75,56.75,55.60,55.66,413501
24-Sep-25,57.29,57.61,55.50,55.88,911564
23-Sep-25,57.54,57.54,56.85,56.85,398300
22-Sep-25,57.50,57.87,56.86,57.09,357706
19-Sep-25,57.93,58.45,57.12,57.99,542108
18-Sep-25,57.54,57.92,56.76,57.92,309510
17-Sep-25,57.85,57.85,56.80,57.10,1085521
16-Sep-25,58.98,58.98,56.82,57.00,2661257
15-Sep-25,60.20,60.20,58.10,58.50,462703
12-Sep-25,60.30,60.58,59.56,59.60,200193
11-Sep-25,61.00,61.24,59.62,59.83,468336
10-Sep-25,61.29,61.29,60.56,61.00,865717
09-Sep-25,60.61,61.59,60.25,61.59,103021
08-Sep-25,60.79,61.93,60.50,60.53,349423
05-Sep-25,60.80,61.76,60.11,60.79,188703
04-Sep-25,61.89,62.04,60.20,60.32,346792
03-Sep-25,62.02,62.42,61.45,61.45,104710
02-Sep-25,61.22,62.22,60.42,62.20,424243
01-Sep-25,60.05,61.97,60.05,61.69,520971
29-Aug-25,63.00,63.70,60.63,60.85,1564783
28-Aug-25,62.74,63.82,62.20,63.32,314384
27-Aug-25,63.65,64.65,62.21,63.20,767500
26-Aug-25,63.91,64.42,61.24,63.94,369853
25-Aug-25,62.44,63.87,62.44,63.25,298974
22-Aug-25,61.90,63.64,61.21,63.64,450979
21-Aug-25,60.99,61.78,60.07,61.60,401429
20-Aug-25,59.80,61.94,59.66,61.47,552844
19-Aug-25,58.60,60.70,58.49,60.70,810549
18-Aug-25,57.73,59.14,56.95,58.60,384152
15-Aug-25,57.01,58.20,56.88,56.95,385887
14-Aug-25,58.47,58.75,56.00,56.93,512689
13-Aug-25,58.65,58.89,58.01,58.01,164848
12-Aug-25,58.42,59.47,58.01,58.51,365742
11-Aug-25,59.90,59.90,58.03,58.26,304321
08-Aug-25,59.97,60.40,59.26,59.26,226681
07-Aug-25,60.46,60.82,59.45,59.50,426941
06-Aug-25,59.71,61.05,59.70,59.99,370353
05-Aug-25,60.00,60.53,59.26,60.53,254257
04-Aug-25,60.95,61.03,59.80,59.80,372721
01-Aug-25,61.12,62.70,59.12,61.09,464015
31-Jul-25,62.80,63.01,61.99,61.99,150135
30-Jul-25,63.27,63.27,61.51,62.20,205131
29-Jul-25,62.50,63.17,62.50,62.90,197472
28-Jul-25,62.14,63.20,61.36,63.20,257432
25-Jul-25,62.02,63.87,61.27,61.32,445899
24-Jul-25,62.96,65.00,61.02,62.13,912226
23-Jul-25,63.02,63.45,62.13,62.13,451039
22-Jul-25,63.13,63.60,62.51,62.52,163764
21-Jul-25,63.02,63.50,62.57,62.63,122521
18-Jul-25,63.00,64.09,62.52,62.52,523184
17-Jul-25,63.85,64.63,62.27,63.00,333847
16-Jul-25,65.04,65.48,63.06,63.51,689950
15-Jul-25,65.58,65.97,65.00,65.00,200887
14-Jul-25,65.00,66.12,65.00,65.06,181192
11-Jul-25,65.65,66.14,65.00,65.52,173047
10-Jul-25,65.22,66.51,65.06,65.63,301913
09-Jul-25,65.50,66.67,65.10,66.00,94287
08-Jul-25,66.42,66.68,65.50,65.50,149660
07-Jul-25,66.91,67.27,65.90,65.90,251436
04-Jul-25,67.16,67.64,66.32,66.38,203139
03-Jul-25,67.32,67.80,66.18,66.19,51188
02-Jul-25,66.70,67.32,66.18,67.32,90111
01-Jul-25,68.96,68.96,65.70,66.67,91604
27-Jun-25,67.64,68.71,66.50,67.10,317035
26-Jun-25,67.24,67.63,66.54,67.53,117575
25-Jun-25,67.61,67.61,66.45,66.81,263743
24-Jun-25,66.71,67.75,66.51,67.62,263903
23-Jun-25,66.16,67.80,66.16,66.19,208743
20-Jun-25,67.99,68.49,66.09,66.13,315352
18-Jun-25,66.53,68.50,66.53,68.00,413975
17-Jun-25,67.80,69.00,66.01,66.01,443578
16-Jun-25,67.26,68.68,67.25,67.80,200108
13-Jun-25,67.50,68.68,66.23,66.73,351326
12-Jun-25,66.20,68.84,65.44,67.00,444383
11-Jun-25,69.00,69.43,66.04,67.10,366546
10-Jun-25,67.53,69.24,67.53,69.22,225998
09-Jun-25,68.28,69.38,67.54,68.93,143097
06-Jun-25,67.52,69.32,67.52,68.22,91402
05-Jun-25,67.04,69.41,67.04,68.06,637305
04-Jun-25,69.18,69.89,66.79,67.90,236967
03-Jun-25,68.98,69.95,65.87,68.64,515689
02-Jun-25,68.64,71.66,64.00,66.55,473597
30-May-25,70.10,71.49,67.59,69.00,421228
29-May-25,69.69,70.65,69.69,70.65,199747
28-May-25,68.75,69.15,68.50,69.15,161106
27-May-25,68.54,69.15,68.10,68.50,264643
26-May-25,67.91,68.43,67.90,68.00,34773
23-May-25,68.80,68.80,68.79,68.80,17543
22-May-25,68.04,68.64,67.37,68.64,134044
21-May-25,68.58,69.14,67.46,67.50,195336

*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