ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: COWC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2025-0,26%-0,40154,99154,44152,45154,99120K59
13/02/20251,86%2,84155,39154,10153,74155,39345K94
12/02/2025-1,10%-1,69152,55154,23150,65154,231M1.265
11/02/20250,49%0,75154,24153,49151,48154,242M39
10/02/20251,68%2,54153,49152,46151,18153,49709K66
07/02/2025-0,31%-0,47150,95152,00149,30152,12960K82
06/02/20250,58%0,87151,42151,60150,14153,50729K75
05/02/20251,24%1,84150,55148,72147,56154,256M304
04/02/20251,86%2,72148,71145,99144,70148,71473K159
03/02/20250,69%1,00145,99144,99141,75146,513M64
31/01/20251,46%2,08144,99143,64142,52144,99250K42
30/01/20251,47%2,07142,91142,15142,15145,77919K467
29/01/2025-0,74%-1,05140,84140,64139,69141,58106K48
28/01/20250,03%0,04141,89142,30140,09142,30131K60
27/01/2025-0,90%-1,29141,85143,15137,54143,155M130
24/01/20252,29%3,20143,14139,02137,53143,14793K92
23/01/20250,34%0,47139,94140,87137,88140,87182K39
22/01/2025-3,47%-5,02139,47142,77139,28142,82272K71
21/01/20251,62%2,30144,49142,59142,05144,49462K127
20/01/2025-1,92%-2,79142,19145,49138,26149,075M202
17/01/20254,33%6,02144,98140,01140,01144,983M182
16/01/2025-0,96%-1,34138,96139,00138,24140,22116K66
15/01/20251,03%1,43140,30140,26138,42140,58162K60
14/01/2025-4,58%-6,66138,87139,32137,53140,93131K119
13/01/20250,82%1,18145,53145,00140,36145,53320K97
10/01/20252,23%3,15144,35142,93140,80144,35662K57
09/01/20250,28%0,40141,20143,04140,16143,043M112
08/01/2025-0,84%-1,19140,80141,99137,55142,20195K71
07/01/20251,78%2,49141,99140,75137,55141,994M1.847
06/01/2025-2,45%-3,50139,50142,17139,50142,17346K106
03/01/20252,11%2,95143,00137,24137,24143,002M114
02/01/2025-4,01%-5,85140,05145,00138,70145,005M378
30/12/20241,31%1,89145,90145,04141,66145,90316K155
27/12/2024-3,28%-4,89144,01149,00144,01149,12114K60
26/12/20240,14%0,21148,90148,69146,71148,90526K193
23/12/20242,29%3,33148,69146,64144,69148,692M195
20/12/2024-0,30%-0,44145,36144,83143,36146,37278K72
19/12/2024-3,77%-5,71145,80153,75145,80153,753M152
18/12/20240,60%0,91151,51152,30149,60153,38461K86
17/12/2024-2,64%-4,09150,60154,55149,41154,555M166
16/12/20242,87%4,31154,69151,86150,00154,691M149
13/12/2024-0,05%-0,07150,38150,45145,59151,86311K59
12/12/20241,28%1,90150,45148,55147,04150,90229K66
11/12/2024-1,28%-1,93148,55150,45148,33152,34381K63
10/12/20240,99%1,47150,48150,51149,10150,86239K96
09/12/2024-1,84%-2,79149,01150,96148,58151,00822K121
06/12/20242,73%4,04151,80147,90147,12152,102M74
05/12/2024-1,46%-2,19147,76146,95146,00149,101M462
04/12/20240,47%0,70149,95148,44148,26149,95498K47
03/12/20241,31%1,93149,25148,20147,54149,25366K51
02/12/20240,75%1,10147,32146,70145,80148,35852K312
29/11/20240,81%1,18146,22147,36143,33147,36476K175
28/11/20242,00%2,84145,04142,20142,20145,46184K28
27/11/20240,94%1,32142,20141,42141,10142,96304K507
26/11/20241,87%2,58140,88139,90139,08141,40345K89
25/11/2024-0,92%-1,28138,30141,10137,83141,24312K1.213
22/11/20240,61%0,85139,58136,00136,00141,842M58
21/11/20243,20%4,30138,73135,95135,13139,504M74
19/11/20241,59%2,11134,43132,96132,32134,504M67
18/11/2024-3,42%-4,68132,32136,99130,52136,993M109
14/11/20240,88%1,19137,00137,17133,66137,1783K46
13/11/20241,28%1,72135,81134,75134,08135,85183K75
12/11/2024-0,33%-0,45134,09135,89133,83135,89211K163
11/11/2024-1,26%-1,71134,54137,62134,17138,12246K94
08/11/20244,50%5,87136,25132,34131,52138,48660K108
07/11/20242,56%3,25130,38124,58124,58131,431M70
06/11/2024-0,42%-0,54127,13129,61126,50129,99206K43
05/11/2024-0,88%-1,13127,67128,80127,40128,9048K27
04/11/20240,33%0,42128,80128,80126,89128,8092K32
01/11/20240,87%1,11128,38127,27125,99128,712M206
31/10/20240,01%0,01127,27130,25125,06130,253M326
30/10/2024-0,80%-1,02127,26126,62126,62129,35244K19
29/10/20240,97%1,23128,28127,00125,90128,40189K85
28/10/2024-0,46%-0,59127,05126,61126,61127,64172K52
25/10/20240,91%1,15127,64127,92127,40128,31740K42
24/10/2024-0,85%-1,08126,49128,33126,49128,96829K22
23/10/20242,29%2,86127,57127,67127,43129,87509K139
22/10/2024-1,56%-1,97124,71126,62124,71127,63185K1.008
21/10/20240,36%0,45126,68127,50126,17127,5082K27
18/10/2024-1,38%-1,76126,23125,58125,06126,75238K56
17/10/20242,28%2,85127,99127,40124,93127,99267K42
16/10/2024-0,82%-1,04125,14127,27125,14127,27749K54
15/10/20241,79%2,22126,18126,84125,76127,00251K33
14/10/2024-1,20%-1,50123,96125,11123,96125,75376K45
11/10/20240,50%0,63125,46125,00124,92126,2853K27
10/10/2024-1,84%-2,34124,83127,18124,58127,182M73
09/10/20243,18%3,92127,17124,00123,63127,19134K91
08/10/20242,72%3,26123,25120,48120,48123,2535K25
07/10/2024-0,41%-0,49119,99121,06119,76121,0699K33
04/10/2024-0,47%-0,57120,48121,05119,99121,0690K32
03/10/20241,16%1,39121,05119,70119,52121,0588K28
02/10/2024-3,30%-4,08119,66119,20118,15120,00116K80
01/10/20242,10%2,54123,74121,20119,36123,7432K27
30/09/20240,80%0,96121,20121,25120,00123,36434K1.121
27/09/2024-1,80%-2,21120,24122,80119,17122,8081K44
26/09/2024-1,50%-1,87122,45124,29122,30124,29162K221
25/09/20240,66%0,82124,32123,50123,36124,5685K31
24/09/2024-0,60%-0,75123,50124,28122,50125,05815K57
23/09/2024-0,19%-0,24124,25125,29124,25127,56289K41
20/09/2024-0,06%-0,08124,49123,48123,35124,4939K48
19/09/20242,48%3,01124,57122,64121,43124,5782K52
18/09/2024-1,78%-2,20121,56123,60121,50123,6059K45
17/09/2024-1,35%-1,69123,76125,58122,98125,58142K63
16/09/2024-1,83%-2,34125,45129,05124,80129,05792K59
13/09/2024-1,34%-1,74127,79129,53127,00129,53281K64
12/09/20242,23%2,83129,53127,54127,49129,53219K102
11/09/20240,12%0,15126,70126,55124,69127,1151K33
10/09/20241,21%1,51126,55125,24125,24126,70180K118
09/09/20241,96%2,40125,04123,87123,87125,75803K35
06/09/2024-0,17%-0,21122,64123,48121,64123,4871K65
05/09/2024-1,56%-1,95122,85124,28121,94125,1864K46
04/09/20240,69%0,86124,80123,36123,36125,7653K67
03/09/2024-1,87%-2,36123,94126,66123,50126,66221K129
02/09/20241,29%1,61126,30124,69124,00126,8016K25
30/08/20240,01%0,01124,69124,81124,69127,002M43
29/08/20241,17%1,44124,68123,25123,25126,96701K47
28/08/2024-1,34%-1,68123,24126,36122,60126,362M52
27/08/20242,30%2,81124,92122,99122,25125,91505K61
26/08/20241,15%1,39122,11120,81120,81122,991M44
23/08/2024-1,13%-1,38120,72123,00120,23123,00161K36
22/08/20240,50%0,61122,10122,00121,60122,74999K56
21/08/20241,35%1,62121,49121,02120,36121,491M45
20/08/20241,62%1,91119,87119,99118,68120,02124K59
19/08/2024-1,99%-2,40117,96120,35117,00120,35618K54
16/08/20240,10%0,12120,36119,52119,00120,36114K36
15/08/20241,92%2,26120,24120,01118,80120,721M37
14/08/20240,84%0,98117,98117,12116,88118,4144K31
13/08/2024-0,76%-0,90117,00117,81117,00118,804M43
12/08/20242,07%2,39117,90115,51115,51119,6487K38
09/08/2024-1,12%-1,31115,51114,51114,51117,962M63
08/08/20241,95%2,23116,82114,59114,59117,8760K92
07/08/2024-0,99%-1,15114,59113,42113,42116,96121K30
06/08/20240,99%1,14115,74115,75114,17117,56289K33
05/08/2024--114,60116,98114,18117,01700K70


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito