Cotação atual, histórico e gráfico do papel: COWC34

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 COWC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-1,79%	-1,68	91,97	93,65	91,39	93,65	156K	23
18/04/2024	0,06%	0,06	93,65	93,90	93,15	94,23	23K	22
17/04/2024	-0,63%	-0,59	93,59	94,18	93,27	95,04	16K	22
16/04/2024	1,01%	0,94	94,18	93,16	93,16	95,05	9K	31
15/04/2024	-0,38%	-0,36	93,24	94,61	93,16	95,66	152K	24
12/04/2024	0,40%	0,37	93,60	93,33	93,33	93,89	3M	8
11/04/2024	1,95%	1,78	93,23	92,60	92,02	93,28	236K	31
10/04/2024	1,81%	1,63	91,45	91,14	91,14	91,45	318K	7
09/04/2024	0,26%	0,23	89,82	90,00	88,83	90,06	664K	16
08/04/2024	-0,70%	-0,63	89,59	89,82	89,46	90,23	60K	29
05/04/2024	1,56%	1,39	90,22	88,33	88,33	90,72	326K	54

04/04/2024	0,09%	0,08	88,83	89,55	88,83	89,80	170K	17
03/04/2024	-1,10%	-0,99	88,75	89,82	88,32	89,82	431K	39
02/04/2024	-1,82%	-1,66	89,74	91,08	89,56	91,08	2M	49
01/04/2024	0,25%	0,23	91,40	92,07	91,10	92,07	189K	39
28/03/2024	0,11%	0,10	91,17	91,07	90,81	91,97	114K	9
27/03/2024	-0,60%	-0,55	91,07	90,90	90,71	91,07	225K	12
26/03/2024	0,70%	0,64	91,62	90,87	90,87	91,62	149K	19
25/03/2024	-1,38%	-1,27	90,98	91,44	90,55	91,72	162K	15
22/03/2024	-0,70%	-0,65	92,25	92,16	92,07	92,56	206K	19
21/03/2024	0,66%	0,61	92,90	92,30	92,16	93,51	998K	395
20/03/2024	0,33%	0,30	92,29	91,99	91,56	92,43	60K	13
19/03/2024	-0,56%	-0,52	91,99	92,10	91,71	92,35	144K	13
18/03/2024	1,97%	1,79	92,51	88,90	88,90	92,51	1M	18
15/03/2024	-0,54%	-0,49	90,72	91,21	90,72	91,21	932K	19
14/03/2024	0,56%	0,51	91,21	91,70	91,21	91,98	37K	13
13/03/2024	-1,09%	-1,00	90,70	90,93	90,70	91,53	2M	53
12/03/2024	3,32%	2,95	91,70	91,30	91,00	91,90	2M	65
11/03/2024	-2,10%	-1,90	88,75	89,70	88,41	89,95	517K	53
08/03/2024	-6,17%	-5,96	90,65	94,98	90,41	95,00	9M	87
07/03/2024	1,36%	1,30	96,61	96,40	96,13	97,20	182K	38
06/03/2024	1,24%	1,17	95,31	95,00	94,44	95,76	4M	27
05/03/2024	-0,71%	-0,67	94,14	95,00	93,95	95,05	437K	46
04/03/2024	1,88%	1,75	94,81	93,51	92,98	94,81	6M	37
01/03/2024	-0,45%	-0,42	93,06	93,45	92,07	93,45	2M	76
29/02/2024	0,11%	0,10	93,48	93,50	92,70	93,86	1M	25
28/02/2024	1,53%	1,41	93,38	91,71	91,71	93,38	220K	24
27/02/2024	-0,89%	-0,83	91,97	90,94	90,94	93,21	287K	53
26/02/2024	0,44%	0,41	92,80	92,52	92,46	92,88	108K	16
23/02/2024	1,53%	1,39	92,39	91,15	91,15	92,39	1M	20
22/02/2024	2,27%	2,02	91,00	89,69	89,66	91,00	88K	143
21/02/2024	-0,03%	-0,03	88,98	89,55	88,98	89,91	2M	23
20/02/2024	-0,07%	-0,06	89,01	90,18	89,01	90,26	330K	48
19/02/2024	-1,62%	-1,47	89,07	90,54	89,07	90,54	279K	23
16/02/2024	0,04%	0,04	90,54	89,82	89,65	91,17	20K	22
15/02/2024	0,82%	0,74	90,50	91,56	89,29	91,56	19K	16
14/02/2024	-0,14%	-0,13	89,76	89,40	88,97	89,76	84K	36
09/02/2024	-0,47%	-0,42	89,89	99,00	89,40	99,00	240K	38
08/02/2024	1,24%	1,11	90,31	87,42	87,42	90,90	150K	41
07/02/2024	1,65%	1,45	89,20	88,11	88,11	89,82	13K	24
06/02/2024	-0,93%	-0,82	87,75	88,57	87,18	88,57	61K	31
05/02/2024	0,10%	0,09	88,57	87,23	87,23	89,01	225K	33
02/02/2024	2,45%	2,12	88,48	87,00	86,54	88,62	52K	33
01/02/2024	0,41%	0,35	86,36	86,01	85,57	86,60	135K	41
31/01/2024	-0,64%	-0,55	86,01	87,00	85,93	87,00	1M	34
30/01/2024	0,97%	0,83	86,56	85,85	85,62	86,87	308K	38
29/01/2024	1,94%	1,63	85,73	84,10	84,10	85,76	41K	20
26/01/2024	0,59%	0,49	84,10	86,42	83,50	87,01	82K	25
25/01/2024	-0,96%	-0,81	83,61	83,52	83,17	83,73	28K	17
24/01/2024	-0,85%	-0,72	84,42	86,85	84,13	86,85	87K	229
23/01/2024	-1,39%	-1,20	85,14	86,22	84,96	86,22	176K	35
22/01/2024	0,85%	0,73	86,34	86,76	85,77	87,12	1M	32
19/01/2024	1,43%	1,21	85,61	84,92	84,48	85,85	70K	21
18/01/2024	0,27%	0,23	84,40	84,32	84,17	84,50	32K	10
17/01/2024	0,55%	0,46	84,17	84,13	83,84	84,23	304K	25
16/01/2024	-0,14%	-0,12	83,71	83,82	83,40	84,00	249K	479
15/01/2024	1,43%	1,18	83,83	83,52	83,52	83,95	330K	16
12/01/2024	0,77%	0,63	82,65	82,75	81,91	82,99	145K	14
11/01/2024	0,02%	0,02	82,02	82,09	81,39	82,09	39K	21
10/01/2024	0,68%	0,55	82,00	83,08	81,53	83,08	165K	400
09/01/2024	1,29%	1,04	81,45	82,02	80,41	82,02	22K	14
08/01/2024	0,88%	0,70	80,41	81,20	79,60	81,20	164K	22
05/01/2024	0,64%	0,51	79,71	80,20	79,64	80,72	13K	16
04/01/2024	-0,01%	-0,01	79,20	80,80	79,08	80,80	122K	58
03/01/2024	-0,80%	-0,64	79,21	79,85	76,98	80,33	926K	2.593
02/01/2024	0,03%	0,02	79,85	81,19	79,68	81,19	405K	230
28/12/2023	-0,86%	-0,69	79,83	80,61	79,83	80,87	694K	127
27/12/2023	-0,78%	-0,63	80,52	80,16	80,00	81,12	71K	34
26/12/2023	-0,38%	-0,31	81,15	83,09	81,04	83,09	39K	98
22/12/2023	0,12%	0,10	81,46	80,69	80,69	81,70	29K	74
21/12/2023	0,30%	0,24	81,36	81,12	80,41	81,41	22K	24
20/12/2023	-1,55%	-1,28	81,12	82,40	81,04	82,40	435K	155
19/12/2023	-1,62%	-1,36	82,40	82,36	81,78	82,80	244K	629
18/12/2023	2,85%	2,32	83,76	81,98	81,00	83,76	764K	1.976
15/12/2023	5,02%	3,89	81,44	79,61	79,19	81,68	531K	76
14/12/2023	-1,29%	-1,01	77,55	78,81	77,23	78,81	326K	64
13/12/2023	0,63%	0,49	78,56	78,67	78,12	79,28	493K	89
12/12/2023	1,43%	1,10	78,07	76,96	76,96	78,15	344K	193
11/12/2023	2,14%	1,61	76,97	75,53	75,53	77,13	253K	64
08/12/2023	0,52%	0,39	75,36	75,53	74,71	75,53	141K	480
07/12/2023	0,28%	0,21	74,97	74,50	74,01	75,16	29K	28
06/12/2023	0,48%	0,36	74,76	74,40	74,05	74,82	18K	72
05/12/2023	0,65%	0,48	74,40	75,40	73,64	75,40	239K	306
04/12/2023	1,93%	1,40	73,92	73,22	72,94	73,93	169K	55
01/12/2023	-0,37%	-0,27	72,52	73,52	70,01	73,52	709K	1.993
30/11/2023	1,07%	0,77	72,79	72,45	71,96	72,80	14K	79
29/11/2023	-0,48%	-0,35	72,02	72,38	71,68	73,14	190K	91
28/11/2023	-0,88%	-0,64	72,37	72,67	72,10	73,00	44K	72
27/11/2023	1,07%	0,77	73,01	73,69	72,28	73,85	266K	64
24/11/2023	2,29%	1,62	72,24	72,00	72,00	72,94	23K	30
23/11/2023	-1,98%	-1,43	70,62	72,05	70,03	72,06	8K	12
22/11/2023	2,87%	2,01	72,05	71,65	71,63	72,80	116K	36
21/11/2023	-0,44%	-0,31	70,04	70,35	70,03	71,46	240K	118
20/11/2023	-0,30%	-0,21	70,35	70,56	70,14	70,77	78K	749
17/11/2023	0,00%	0,00	70,56	70,64	70,24	70,72	12K	58
16/11/2023	-1,85%	-1,33	70,56	71,89	70,00	71,89	221K	320
14/11/2023	1,51%	1,07	71,89	70,42	70,28	71,89	79K	53
13/11/2023	-0,03%	-0,02	70,82	70,86	70,49	71,21	856K	983
10/11/2023	1,61%	1,12	70,84	69,65	69,65	70,90	175K	35
09/11/2023	0,01%	0,01	69,72	69,41	68,88	69,72	4K	14
08/11/2023	0,55%	0,38	69,71	69,33	69,02	69,71	74K	71
07/11/2023	-0,46%	-0,32	69,33	69,10	69,02	69,84	297K	208
06/11/2023	1,31%	0,90	69,65	68,75	68,74	69,93	61K	452
03/11/2023	-1,01%	-0,70	68,75	69,44	68,00	69,44	123K	706
01/11/2023	-0,81%	-0,57	69,45	69,32	64,00	69,92	52K	433
31/10/2023	0,43%	0,30	70,02	66,00	66,00	70,39	12K	43
30/10/2023	2,39%	1,63	69,72	68,82	68,01	71,01	191K	205
27/10/2023	-0,23%	-0,16	68,09	69,18	67,09	69,18	32K	36
26/10/2023	-0,57%	-0,39	68,25	69,64	68,22	69,64	194K	390
25/10/2023	-0,78%	-0,54	68,64	69,95	68,22	69,95	21K	45
24/10/2023	-0,27%	-0,19	69,18	69,36	68,61	69,66	494K	61
23/10/2023	-0,52%	-0,36	69,37	70,00	68,91	70,00	75K	33
20/10/2023	-2,46%	-1,76	69,73	71,49	69,72	71,53	472K	281
19/10/2023	-1,69%	-1,23	71,49	72,47	71,32	72,47	72K	112
18/10/2023	0,76%	0,55	72,72	72,66	72,34	72,93	255K	80
17/10/2023	-0,19%	-0,14	72,17	72,69	71,71	72,69	94K	191
16/10/2023	0,21%	0,15	72,31	72,31	71,99	72,66	78K	830
13/10/2023	1,08%	0,77	72,16	71,28	71,14	72,16	86K	38
11/10/2023	0,22%	0,16	71,39	71,23	70,64	71,40	39K	65
10/10/2023	-0,34%	-0,24	71,23	71,47	71,23	72,03	168K	1.714
09/10/2023	-0,39%	-0,28	71,47	71,76	71,12	71,96	612K	97
06/10/2023	-2,87%	-2,12	71,75	73,65	70,71	73,65	292K	48
05/10/2023	0,48%	0,35	73,87	73,76	72,95	73,87	312K	50
04/10/2023	-	-	73,52	73,22	73,04	73,57	122K	62

Date,Open,High,Low,Close,Volume
19-Apr-24,93.65,93.65,91.39,91.97,155846
18-Apr-24,93.90,94.23,93.15,93.65,22617
17-Apr-24,94.18,95.04,93.27,93.59,15819
16-Apr-24,93.16,95.05,93.16,94.18,8872
15-Apr-24,94.61,95.66,93.16,93.24,152093
12-Apr-24,93.33,93.89,93.33,93.60,2984653
11-Apr-24,92.60,93.28,92.02,93.23,235876
10-Apr-24,91.14,91.45,91.14,91.45,317767
09-Apr-24,90.00,90.06,88.83,89.82,663569
08-Apr-24,89.82,90.23,89.46,89.59,59580
05-Apr-24,88.33,90.72,88.33,90.22,325598
04-Apr-24,89.55,89.80,88.83,88.83,170144
03-Apr-24,89.82,89.82,88.32,88.75,430642
02-Apr-24,91.08,91.08,89.56,89.74,2246950
01-Apr-24,92.07,92.07,91.10,91.40,189053
28-Mar-24,91.07,91.97,90.81,91.17,113958
27-Mar-24,90.90,91.07,90.71,91.07,224685
26-Mar-24,90.87,91.62,90.87,91.62,149051
25-Mar-24,91.44,91.72,90.55,90.98,162226
22-Mar-24,92.16,92.56,92.07,92.25,205693
21-Mar-24,92.30,93.51,92.16,92.90,997877
20-Mar-24,91.99,92.43,91.56,92.29,60203
19-Mar-24,92.10,92.35,91.71,91.99,144108
18-Mar-24,88.90,92.51,88.90,92.51,1250940
15-Mar-24,91.21,91.21,90.72,90.72,931823
14-Mar-24,91.70,91.98,91.21,91.21,36897
13-Mar-24,90.93,91.53,90.70,90.70,2185603
12-Mar-24,91.30,91.90,91.00,91.70,1500440
11-Mar-24,89.70,89.95,88.41,88.75,516783
08-Mar-24,94.98,95.00,90.41,90.65,8676754
07-Mar-24,96.40,97.20,96.13,96.61,181618
06-Mar-24,95.00,95.76,94.44,95.31,3880847
05-Mar-24,95.00,95.05,93.95,94.14,436696
04-Mar-24,93.51,94.81,92.98,94.81,5691658
01-Mar-24,93.45,93.45,92.07,93.06,2340431
29-Feb-24,93.50,93.86,92.70,93.48,1299179
28-Feb-24,91.71,93.38,91.71,93.38,220243
27-Feb-24,90.94,93.21,90.94,91.97,286816
26-Feb-24,92.52,92.88,92.46,92.80,108416
23-Feb-24,91.15,92.39,91.15,92.39,1320665
22-Feb-24,89.69,91.00,89.66,91.00,88160
21-Feb-24,89.55,89.91,88.98,88.98,2312057
20-Feb-24,90.18,90.26,89.01,89.01,330178
19-Feb-24,90.54,90.54,89.07,89.07,278949
16-Feb-24,89.82,91.17,89.65,90.54,20273
15-Feb-24,91.56,91.56,89.29,90.50,19004
14-Feb-24,89.40,89.76,88.97,89.76,83730
09-Feb-24,99.00,99.00,89.40,89.89,240138
08-Feb-24,87.42,90.90,87.42,90.31,150220
07-Feb-24,88.11,89.82,88.11,89.20,12973
06-Feb-24,88.57,88.57,87.18,87.75,61365
05-Feb-24,87.23,89.01,87.23,88.57,225234
02-Feb-24,87.00,88.62,86.54,88.48,51895
01-Feb-24,86.01,86.60,85.57,86.36,135194
31-Jan-24,87.00,87.00,85.93,86.01,1071445
30-Jan-24,85.85,86.87,85.62,86.56,308382
29-Jan-24,84.10,85.76,84.10,85.73,40944
26-Jan-24,86.42,87.01,83.50,84.10,82226
25-Jan-24,83.52,83.73,83.17,83.61,27755
24-Jan-24,86.85,86.85,84.13,84.42,86536
23-Jan-24,86.22,86.22,84.96,85.14,175666
22-Jan-24,86.76,87.12,85.77,86.34,1171761
19-Jan-24,84.92,85.85,84.48,85.61,70212
18-Jan-24,84.32,84.50,84.17,84.40,32110
17-Jan-24,84.13,84.23,83.84,84.17,303634
16-Jan-24,83.82,84.00,83.40,83.71,248580
15-Jan-24,83.52,83.95,83.52,83.83,330200
12-Jan-24,82.75,82.99,81.91,82.65,145454
11-Jan-24,82.09,82.09,81.39,82.02,39116
10-Jan-24,83.08,83.08,81.53,82.00,164534
09-Jan-24,82.02,82.02,80.41,81.45,21703
08-Jan-24,81.20,81.20,79.60,80.41,164075
05-Jan-24,80.20,80.72,79.64,79.71,13481
04-Jan-24,80.80,80.80,79.08,79.20,121835
03-Jan-24,79.85,80.33,76.98,79.21,926015
02-Jan-24,81.19,81.19,79.68,79.85,405335
28-Dec-23,80.61,80.87,79.83,79.83,694150
27-Dec-23,80.16,81.12,80.00,80.52,70533
26-Dec-23,83.09,83.09,81.04,81.15,39111
22-Dec-23,80.69,81.70,80.69,81.46,28577
21-Dec-23,81.12,81.41,80.41,81.36,21648
20-Dec-23,82.40,82.40,81.04,81.12,434770
19-Dec-23,82.36,82.80,81.78,82.40,243929
18-Dec-23,81.98,83.76,81.00,83.76,763767
15-Dec-23,79.61,81.68,79.19,81.44,531012
14-Dec-23,78.81,78.81,77.23,77.55,325897
13-Dec-23,78.67,79.28,78.12,78.56,493143
12-Dec-23,76.96,78.15,76.96,78.07,343624
11-Dec-23,75.53,77.13,75.53,76.97,252641
08-Dec-23,75.53,75.53,74.71,75.36,141495
07-Dec-23,74.50,75.16,74.01,74.97,29323
06-Dec-23,74.40,74.82,74.05,74.76,17602
05-Dec-23,75.40,75.40,73.64,74.40,239058
04-Dec-23,73.22,73.93,72.94,73.92,169215
01-Dec-23,73.52,73.52,70.01,72.52,708998
30-Nov-23,72.45,72.80,71.96,72.79,13992
29-Nov-23,72.38,73.14,71.68,72.02,190275
28-Nov-23,72.67,73.00,72.10,72.37,44210
27-Nov-23,73.69,73.85,72.28,73.01,266170
24-Nov-23,72.00,72.94,72.00,72.24,23189
23-Nov-23,72.05,72.06,70.03,70.62,8321
22-Nov-23,71.65,72.80,71.63,72.05,115579
21-Nov-23,70.35,71.46,70.03,70.04,239826
20-Nov-23,70.56,70.77,70.14,70.35,78165
17-Nov-23,70.64,70.72,70.24,70.56,12416
16-Nov-23,71.89,71.89,70.00,70.56,220957
14-Nov-23,70.42,71.89,70.28,71.89,78668
13-Nov-23,70.86,71.21,70.49,70.82,855853
10-Nov-23,69.65,70.90,69.65,70.84,174986
09-Nov-23,69.41,69.72,68.88,69.72,4082
08-Nov-23,69.33,69.71,69.02,69.71,74060
07-Nov-23,69.10,69.84,69.02,69.33,297087
06-Nov-23,68.75,69.93,68.74,69.65,61319
03-Nov-23,69.44,69.44,68.00,68.75,122760
01-Nov-23,69.32,69.92,64.00,69.45,51848
31-Oct-23,66.00,70.39,66.00,70.02,11563
30-Oct-23,68.82,71.01,68.01,69.72,190926
27-Oct-23,69.18,69.18,67.09,68.09,31707
26-Oct-23,69.64,69.64,68.22,68.25,194187
25-Oct-23,69.95,69.95,68.22,68.64,21195
24-Oct-23,69.36,69.66,68.61,69.18,494469
23-Oct-23,70.00,70.00,68.91,69.37,75177
20-Oct-23,71.49,71.53,69.72,69.73,471934
19-Oct-23,72.47,72.47,71.32,71.49,72032
18-Oct-23,72.66,72.93,72.34,72.72,254593
17-Oct-23,72.69,72.69,71.71,72.17,93734
16-Oct-23,72.31,72.66,71.99,72.31,77515
13-Oct-23,71.28,72.16,71.14,72.16,86065
11-Oct-23,71.23,71.40,70.64,71.39,39431
10-Oct-23,71.47,72.03,71.23,71.23,167747
09-Oct-23,71.76,71.96,71.12,71.47,611638
06-Oct-23,73.65,73.65,70.71,71.75,291528
05-Oct-23,73.76,73.87,72.95,73.87,312130
04-Oct-23,73.22,73.57,73.04,73.52,122278

*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: COWC34