Cotação atual, histórico e gráfico do papel: COTY34

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 COTY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,60%	0,12	20,26	20,26	20,26	20,26	2K	1
18/11/2024	-6,85%	-1,48	20,14	20,64	20,14	20,64	2K	3
14/11/2024	4,04%	0,84	21,62	21,62	21,62	21,62	3K	2
13/11/2024	-1,80%	-0,38	20,78	20,78	20,78	20,78	207	1
11/11/2024	1,73%	0,36	21,16	21,16	21,16	21,16	21	1
07/11/2024	-5,02%	-1,10	20,80	20,75	20,06	20,80	18K	11
04/11/2024	0,64%	0,14	21,90	22,22	21,90	22,22	88	4

01/11/2024	0,93%	0,20	21,76	21,76	21,76	21,76	21	1
31/10/2024	-1,28%	-0,28	21,56	21,64	21,56	21,64	582	2
28/10/2024	1,58%	0,34	21,84	21,84	21,84	21,84	11K	2
25/10/2024	-0,92%	-0,20	21,50	21,50	21,50	21,50	215	1
24/10/2024	0,56%	0,12	21,70	21,68	21,68	21,82	5K	9
23/10/2024	-1,91%	-0,42	21,58	21,42	21,42	21,58	6K	14
22/10/2024	1,38%	0,30	22,00	21,14	21,12	22,00	2K	30
21/10/2024	-13,20%	-3,30	21,70	24,92	21,70	24,92	40K	31
10/10/2024	-0,83%	-0,21	25,00	25,00	25,00	25,00	25	1
03/10/2024	1,00%	0,25	25,21	25,21	25,21	25,21	50	1
01/10/2024	-4,66%	-1,22	24,96	24,96	24,96	24,96	1K	2
27/09/2024	2,19%	0,56	26,18	26,18	26,18	26,18	1K	1
23/09/2024	-0,23%	-0,06	25,62	25,62	25,62	25,62	25	1
16/09/2024	0,94%	0,24	25,68	25,68	25,68	25,68	25	1
13/09/2024	2,09%	0,52	25,44	25,44	25,44	25,44	25	1
11/09/2024	-0,28%	-0,07	24,92	24,92	24,92	24,92	24	1
10/09/2024	-3,18%	-0,82	24,99	25,05	24,99	25,05	375	2
05/09/2024	-2,01%	-0,53	25,81	25,81	25,81	25,81	10K	1
04/09/2024	-1,50%	-0,40	26,34	26,43	26,34	26,43	527	2
03/09/2024	0,83%	0,22	26,74	26,74	26,74	26,74	48K	1
30/08/2024	-5,86%	-1,65	26,52	26,52	26,52	26,52	159	1
22/08/2024	9,95%	2,55	28,17	28,13	27,96	28,17	7K	7
15/08/2024	-0,74%	-0,19	25,62	25,62	25,62	25,62	51	2
08/08/2024	-5,97%	-1,64	25,81	26,07	25,81	26,07	5K	6
30/07/2024	-1,89%	-0,53	27,45	27,63	27,45	27,63	1K	2
29/07/2024	2,72%	0,74	27,98	27,19	27,19	27,98	2K	3
25/07/2024	-2,47%	-0,69	27,24	27,24	27,24	27,24	980	1
15/07/2024	4,26%	1,14	27,93	27,93	27,93	27,93	27	1
10/07/2024	-1,51%	-0,41	26,79	26,79	26,79	26,79	26	1
08/07/2024	-0,29%	-0,08	27,20	27,20	27,20	27,20	27	1
03/07/2024	0,04%	0,01	27,28	27,28	27,28	27,28	545	1
26/06/2024	2,71%	0,72	27,27	27,27	27,27	27,27	3K	1
20/06/2024	-1,01%	-0,27	26,55	26,55	26,55	26,55	451	1
14/06/2024	-1,00%	-0,27	26,82	26,82	26,82	26,82	429	1
03/06/2024	-2,24%	-0,62	27,09	27,09	27,09	27,09	1K	1
28/05/2024	2,40%	0,65	27,71	27,71	27,71	27,71	11K	1
27/05/2024	-1,31%	-0,36	27,06	27,06	27,06	27,06	27	1
24/05/2024	-5,28%	-1,53	27,42	27,42	27,42	27,42	27	1
13/05/2024	0,00%	0,00	28,95	28,95	28,95	28,95	86	1
06/05/2024	-1,63%	-0,48	28,95	28,95	28,95	28,95	28	1
02/05/2024	-0,51%	-0,15	29,43	28,44	28,44	29,70	63K	3
30/04/2024	5,91%	1,65	29,58	29,64	29,58	29,64	59	2
17/04/2024	-0,32%	-0,09	27,93	27,93	27,93	27,93	139	1
16/04/2024	-0,11%	-0,03	28,02	28,05	28,02	28,05	112	3
11/04/2024	-3,61%	-1,05	28,05	28,05	28,05	28,05	56	1
08/04/2024	0,00%	0,00	29,10	29,10	29,10	29,10	50K	1
02/04/2024	0,41%	0,12	29,10	29,10	29,10	29,10	29	1
26/03/2024	-0,82%	-0,24	28,98	28,98	28,98	28,98	86	1
25/03/2024	-1,95%	-0,58	29,22	29,22	29,22	29,22	204	1
21/03/2024	0,44%	0,13	29,80	29,80	29,80	29,80	894	2
19/03/2024	-4,90%	-1,53	29,67	29,67	29,67	29,67	29	1
15/03/2024	-0,32%	-0,10	31,20	31,20	31,20	31,20	93	1
08/03/2024	0,16%	0,05	31,30	31,30	31,30	31,30	31	1
07/03/2024	0,97%	0,30	31,25	31,25	31,25	31,25	31	1
05/03/2024	0,36%	0,11	30,95	32,22	30,95	32,22	53K	3
04/03/2024	-4,81%	-1,56	30,84	30,84	30,84	30,84	30	1
23/02/2024	1,25%	0,40	32,40	32,16	32,16	32,40	1K	2
22/02/2024	4,27%	1,31	32,00	32,00	32,00	32,00	64	1
21/02/2024	2,20%	0,66	30,69	30,69	30,69	30,69	184	1
16/02/2024	0,17%	0,05	30,03	30,03	30,03	30,03	30	1
08/02/2024	-2,03%	-0,62	29,98	29,98	29,98	29,98	29	1
05/02/2024	1,69%	0,51	30,60	30,90	30,60	30,90	49K	2
31/01/2024	-0,30%	-0,09	30,09	30,09	30,09	30,09	2K	1
29/01/2024	0,60%	0,18	30,18	30,18	30,18	30,18	60	1
26/01/2024	0,50%	0,15	30,00	29,91	29,91	30,00	2K	2
18/01/2024	-1,29%	-0,39	29,85	29,79	29,79	29,85	357	2
12/01/2024	1,04%	0,31	30,24	30,24	30,24	30,24	30	1
11/01/2024	4,25%	1,22	29,93	29,10	29,10	29,93	5K	2
03/01/2024	-3,43%	-1,02	28,71	30,03	28,71	30,03	747	2
02/01/2024	-2,17%	-0,66	29,73	29,73	29,73	29,73	148	1
28/12/2023	0,00%	0,00	30,39	30,39	30,39	30,39	1K	5
22/12/2023	0,00%	0,00	30,39	30,24	30,24	30,48	2K	3
21/12/2023	-1,97%	-0,61	30,39	30,39	30,39	30,39	30	1
19/12/2023	1,01%	0,31	31,00	31,00	31,00	31,00	5K	1
15/12/2023	6,56%	1,89	30,69	30,69	30,69	30,69	1K	1
08/12/2023	-0,41%	-0,12	28,80	28,80	28,80	28,80	1K	1
04/12/2023	3,21%	0,90	28,92	28,92	28,92	28,92	28	1
30/11/2023	0,79%	0,22	28,02	28,02	28,02	28,02	980	1
29/11/2023	14,50%	3,52	27,80	24,29	24,29	27,80	52	2
10/11/2023	-1,30%	-0,32	24,28	24,28	24,28	24,28	24	1
09/11/2023	0,99%	0,24	24,60	24,60	24,60	24,60	147	1
07/11/2023	5,64%	1,30	24,36	24,36	24,36	24,36	73	1
30/10/2023	-2,86%	-0,68	23,06	23,06	23,06	23,06	23	1
25/10/2023	-1,17%	-0,28	23,74	23,74	23,74	23,74	23	1
24/10/2023	0,84%	0,20	24,02	24,02	24,02	24,02	2K	1
23/10/2023	-0,75%	-0,18	23,82	23,82	23,82	23,82	71	1
20/10/2023	-3,15%	-0,78	24,00	24,00	24,00	24,00	240	1
18/10/2023	1,35%	0,33	24,78	24,78	24,78	24,78	247	1
13/10/2023	-9,04%	-2,43	24,45	24,45	24,45	24,45	73	1
09/10/2023	1,93%	0,51	26,88	26,88	26,88	26,88	53	1
06/10/2023	0,84%	0,22	26,37	26,37	26,37	26,37	949	1
04/10/2023	-9,86%	-2,86	26,15	26,15	26,15	26,15	104	1
15/09/2023	0,83%	0,24	29,01	29,01	29,01	29,01	2K	1
11/09/2023	3,79%	1,05	28,77	28,47	28,47	28,77	3K	3
05/09/2023	6,00%	1,57	27,72	27,70	27,70	27,72	388	3
01/09/2023	-11,15%	-3,28	26,15	26,15	26,15	26,15	130	2
03/08/2023	0,00%	0,00	29,43	29,43	29,43	29,43	88	1
26/07/2023	-0,91%	-0,27	29,43	29,43	29,43	29,43	29	1
25/07/2023	3,66%	1,05	29,70	29,70	29,70	29,70	594	1
24/07/2023	-8,44%	-2,64	28,65	28,65	28,65	28,65	7K	2
11/07/2023	-1,60%	-0,51	31,29	31,29	31,29	31,29	412	2
10/07/2023	4,43%	1,35	31,80	31,80	31,80	31,80	1K	1
07/07/2023	0,16%	0,05	30,45	30,45	30,45	30,45	60	1
05/07/2023	3,09%	0,91	30,40	30,40	30,40	30,40	152	1
28/06/2023	-0,24%	-0,07	29,49	29,49	29,49	29,49	176	1
23/06/2023	-0,47%	-0,14	29,56	29,56	29,56	29,56	118	1
22/06/2023	0,00%	0,00	29,70	29,70	29,70	29,70	29	1
21/06/2023	7,96%	2,19	29,70	29,14	29,14	29,70	2K	6
12/06/2023	0,00%	0,00	27,51	27,51	27,51	27,51	137	1
01/06/2023	-0,43%	-0,12	27,51	27,51	27,51	27,51	275	1
25/05/2023	0,22%	0,06	27,63	27,63	27,63	27,63	55	1
23/05/2023	-1,50%	-0,42	27,57	27,57	27,57	27,57	55	1
22/05/2023	0,43%	0,12	27,99	27,87	27,81	27,99	2K	4
17/05/2023	0,54%	0,15	27,87	27,87	27,87	27,87	27	1
16/05/2023	0,65%	0,18	27,72	27,72	27,72	27,72	83	1
12/05/2023	-6,04%	-1,77	27,54	27,54	27,54	27,54	275	1
10/05/2023	-1,11%	-0,33	29,31	29,31	29,31	29,31	293	1
03/05/2023	-2,76%	-0,84	29,64	29,25	29,25	29,64	58	2
25/04/2023	-1,68%	-0,52	30,48	30,48	30,27	30,48	91	3
24/04/2023	2,01%	0,61	31,00	31,00	31,00	31,00	1K	1
17/04/2023	0,00%	0,00	30,39	30,39	30,39	30,39	30	1
14/04/2023	0,63%	0,19	30,39	30,36	30,36	30,39	121	2
13/04/2023	-0,49%	-0,15	30,20	30,20	30,20	30,20	60	1
11/04/2023	-0,03%	-0,01	30,35	30,35	30,35	30,35	30	1
03/04/2023	-0,88%	-0,27	30,36	30,36	30,36	30,36	60	1
31/03/2023	0,86%	0,26	30,63	30,63	30,63	30,63	1K	3
30/03/2023	-	-	30,37	29,90	29,90	30,48	362	8

Date,Open,High,Low,Close,Volume
19-Nov-24,20.26,20.26,20.26,20.26,2431
18-Nov-24,20.64,20.64,20.14,20.14,2096
14-Nov-24,21.62,21.62,21.62,21.62,2594
13-Nov-24,20.78,20.78,20.78,20.78,207
11-Nov-24,21.16,21.16,21.16,21.16,21
07-Nov-24,20.75,20.80,20.06,20.80,18189
04-Nov-24,22.22,22.22,21.90,21.90,88
01-Nov-24,21.76,21.76,21.76,21.76,21
31-Oct-24,21.64,21.64,21.56,21.56,582
28-Oct-24,21.84,21.84,21.84,21.84,10941
25-Oct-24,21.50,21.50,21.50,21.50,215
24-Oct-24,21.68,21.82,21.68,21.70,4688
23-Oct-24,21.42,21.58,21.42,21.58,5799
22-Oct-24,21.14,22.00,21.12,22.00,2167
21-Oct-24,24.92,24.92,21.70,21.70,39716
10-Oct-24,25.00,25.00,25.00,25.00,25
03-Oct-24,25.21,25.21,25.21,25.21,50
01-Oct-24,24.96,24.96,24.96,24.96,1491
27-Sep-24,26.18,26.18,26.18,26.18,1047
23-Sep-24,25.62,25.62,25.62,25.62,25
16-Sep-24,25.68,25.68,25.68,25.68,25
13-Sep-24,25.44,25.44,25.44,25.44,25
11-Sep-24,24.92,24.92,24.92,24.92,24
10-Sep-24,25.05,25.05,24.99,24.99,375
05-Sep-24,25.81,25.81,25.81,25.81,10324
04-Sep-24,26.43,26.43,26.34,26.34,527
03-Sep-24,26.74,26.74,26.74,26.74,48132
30-Aug-24,26.52,26.52,26.52,26.52,159
22-Aug-24,28.13,28.17,27.96,28.17,7252
15-Aug-24,25.62,25.62,25.62,25.62,51
08-Aug-24,26.07,26.07,25.81,25.81,5214
30-Jul-24,27.63,27.63,27.45,27.45,1049
29-Jul-24,27.19,27.98,27.19,27.98,2041
25-Jul-24,27.24,27.24,27.24,27.24,980
15-Jul-24,27.93,27.93,27.93,27.93,27
10-Jul-24,26.79,26.79,26.79,26.79,26
08-Jul-24,27.20,27.20,27.20,27.20,27
03-Jul-24,27.28,27.28,27.28,27.28,545
26-Jun-24,27.27,27.27,27.27,27.27,2727
20-Jun-24,26.55,26.55,26.55,26.55,451
14-Jun-24,26.82,26.82,26.82,26.82,429
03-Jun-24,27.09,27.09,27.09,27.09,1327
28-May-24,27.71,27.71,27.71,27.71,10557
27-May-24,27.06,27.06,27.06,27.06,27
24-May-24,27.42,27.42,27.42,27.42,27
13-May-24,28.95,28.95,28.95,28.95,86
06-May-24,28.95,28.95,28.95,28.95,28
02-May-24,28.44,29.70,28.44,29.43,63477
30-Apr-24,29.64,29.64,29.58,29.58,59
17-Apr-24,27.93,27.93,27.93,27.93,139
16-Apr-24,28.05,28.05,28.02,28.02,112
11-Apr-24,28.05,28.05,28.05,28.05,56
08-Apr-24,29.10,29.10,29.10,29.10,49761
02-Apr-24,29.10,29.10,29.10,29.10,29
26-Mar-24,28.98,28.98,28.98,28.98,86
25-Mar-24,29.22,29.22,29.22,29.22,204
21-Mar-24,29.80,29.80,29.80,29.80,894
19-Mar-24,29.67,29.67,29.67,29.67,29
15-Mar-24,31.20,31.20,31.20,31.20,93
08-Mar-24,31.30,31.30,31.30,31.30,31
07-Mar-24,31.25,31.25,31.25,31.25,31
05-Mar-24,32.22,32.22,30.95,30.95,52695
04-Mar-24,30.84,30.84,30.84,30.84,30
23-Feb-24,32.16,32.40,32.16,32.40,1126
22-Feb-24,32.00,32.00,32.00,32.00,64
21-Feb-24,30.69,30.69,30.69,30.69,184
16-Feb-24,30.03,30.03,30.03,30.03,30
08-Feb-24,29.98,29.98,29.98,29.98,29
05-Feb-24,30.90,30.90,30.60,30.60,49358
31-Jan-24,30.09,30.09,30.09,30.09,1504
29-Jan-24,30.18,30.18,30.18,30.18,60
26-Jan-24,29.91,30.00,29.91,30.00,1525
18-Jan-24,29.79,29.85,29.79,29.85,357
12-Jan-24,30.24,30.24,30.24,30.24,30
11-Jan-24,29.10,29.93,29.10,29.93,4697
03-Jan-24,30.03,30.03,28.71,28.71,747
02-Jan-24,29.73,29.73,29.73,29.73,148
28-Dec-23,30.39,30.39,30.39,30.39,1094
22-Dec-23,30.24,30.48,30.24,30.39,2372
21-Dec-23,30.39,30.39,30.39,30.39,30
19-Dec-23,31.00,31.00,31.00,31.00,5270
15-Dec-23,30.69,30.69,30.69,30.69,1074
08-Dec-23,28.80,28.80,28.80,28.80,1440
04-Dec-23,28.92,28.92,28.92,28.92,28
30-Nov-23,28.02,28.02,28.02,28.02,980
29-Nov-23,24.29,27.80,24.29,27.80,52
10-Nov-23,24.28,24.28,24.28,24.28,24
09-Nov-23,24.60,24.60,24.60,24.60,147
07-Nov-23,24.36,24.36,24.36,24.36,73
30-Oct-23,23.06,23.06,23.06,23.06,23
25-Oct-23,23.74,23.74,23.74,23.74,23
24-Oct-23,24.02,24.02,24.02,24.02,2402
23-Oct-23,23.82,23.82,23.82,23.82,71
20-Oct-23,24.00,24.00,24.00,24.00,240
18-Oct-23,24.78,24.78,24.78,24.78,247
13-Oct-23,24.45,24.45,24.45,24.45,73
09-Oct-23,26.88,26.88,26.88,26.88,53
06-Oct-23,26.37,26.37,26.37,26.37,949
04-Oct-23,26.15,26.15,26.15,26.15,104
15-Sep-23,29.01,29.01,29.01,29.01,2030
11-Sep-23,28.47,28.77,28.47,28.77,2933
05-Sep-23,27.70,27.72,27.70,27.72,388
01-Sep-23,26.15,26.15,26.15,26.15,130
03-Aug-23,29.43,29.43,29.43,29.43,88
26-Jul-23,29.43,29.43,29.43,29.43,29
25-Jul-23,29.70,29.70,29.70,29.70,594
24-Jul-23,28.65,28.65,28.65,28.65,7420
11-Jul-23,31.29,31.29,31.29,31.29,412
10-Jul-23,31.80,31.80,31.80,31.80,1367
07-Jul-23,30.45,30.45,30.45,30.45,60
05-Jul-23,30.40,30.40,30.40,30.40,152
28-Jun-23,29.49,29.49,29.49,29.49,176
23-Jun-23,29.56,29.56,29.56,29.56,118
22-Jun-23,29.70,29.70,29.70,29.70,29
21-Jun-23,29.14,29.70,29.14,29.70,2413
12-Jun-23,27.51,27.51,27.51,27.51,137
01-Jun-23,27.51,27.51,27.51,27.51,275
25-May-23,27.63,27.63,27.63,27.63,55
23-May-23,27.57,27.57,27.57,27.57,55
22-May-23,27.87,27.99,27.81,27.99,1725
17-May-23,27.87,27.87,27.87,27.87,27
16-May-23,27.72,27.72,27.72,27.72,83
12-May-23,27.54,27.54,27.54,27.54,275
10-May-23,29.31,29.31,29.31,29.31,293
03-May-23,29.25,29.64,29.25,29.64,58
25-Apr-23,30.48,30.48,30.27,30.48,91
24-Apr-23,31.00,31.00,31.00,31.00,1054
17-Apr-23,30.39,30.39,30.39,30.39,30
14-Apr-23,30.36,30.39,30.36,30.39,121
13-Apr-23,30.20,30.20,30.20,30.20,60
11-Apr-23,30.35,30.35,30.35,30.35,30
03-Apr-23,30.36,30.36,30.36,30.36,60
31-Mar-23,30.63,30.63,30.63,30.63,1347
30-Mar-23,29.90,30.48,29.90,30.37,362

*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: COTY34