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 |
06/12/2024 | -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-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