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
03/10/2024	1,16%	1,39	121,05	119,70	119,52	121,05	88K	28
02/10/2024	-3,30%	-4,08	119,66	119,20	118,15	120,00	116K	80
01/10/2024	2,10%	2,54	123,74	121,20	119,36	123,74	32K	27
30/09/2024	0,80%	0,96	121,20	121,25	120,00	123,36	434K	1.121
27/09/2024	-1,80%	-2,21	120,24	122,80	119,17	122,80	81K	44
26/09/2024	-1,50%	-1,87	122,45	124,29	122,30	124,29	162K	221
25/09/2024	0,66%	0,82	124,32	123,50	123,36	124,56	85K	31

24/09/2024	-0,60%	-0,75	123,50	124,28	122,50	125,05	815K	57
23/09/2024	-0,19%	-0,24	124,25	125,29	124,25	127,56	289K	41
20/09/2024	-0,06%	-0,08	124,49	123,48	123,35	124,49	39K	48
19/09/2024	2,48%	3,01	124,57	122,64	121,43	124,57	82K	52
18/09/2024	-1,78%	-2,20	121,56	123,60	121,50	123,60	59K	45
17/09/2024	-1,35%	-1,69	123,76	125,58	122,98	125,58	142K	63
16/09/2024	-1,83%	-2,34	125,45	129,05	124,80	129,05	792K	59
13/09/2024	-1,34%	-1,74	127,79	129,53	127,00	129,53	281K	64
12/09/2024	2,23%	2,83	129,53	127,54	127,49	129,53	219K	102
11/09/2024	0,12%	0,15	126,70	126,55	124,69	127,11	51K	33
10/09/2024	1,21%	1,51	126,55	125,24	125,24	126,70	180K	118
09/09/2024	1,96%	2,40	125,04	123,87	123,87	125,75	803K	35
06/09/2024	-0,17%	-0,21	122,64	123,48	121,64	123,48	71K	65
05/09/2024	-1,56%	-1,95	122,85	124,28	121,94	125,18	64K	46
04/09/2024	0,69%	0,86	124,80	123,36	123,36	125,76	53K	67
03/09/2024	-1,87%	-2,36	123,94	126,66	123,50	126,66	221K	129
02/09/2024	1,29%	1,61	126,30	124,69	124,00	126,80	16K	25
30/08/2024	0,01%	0,01	124,69	124,81	124,69	127,00	2M	43
29/08/2024	1,17%	1,44	124,68	123,25	123,25	126,96	701K	47
28/08/2024	-1,34%	-1,68	123,24	126,36	122,60	126,36	2M	52
27/08/2024	2,30%	2,81	124,92	122,99	122,25	125,91	505K	61
26/08/2024	1,15%	1,39	122,11	120,81	120,81	122,99	1M	44
23/08/2024	-1,13%	-1,38	120,72	123,00	120,23	123,00	161K	36
22/08/2024	0,50%	0,61	122,10	122,00	121,60	122,74	999K	56
21/08/2024	1,35%	1,62	121,49	121,02	120,36	121,49	1M	45
20/08/2024	1,62%	1,91	119,87	119,99	118,68	120,02	124K	59
19/08/2024	-1,99%	-2,40	117,96	120,35	117,00	120,35	618K	54
16/08/2024	0,10%	0,12	120,36	119,52	119,00	120,36	114K	36
15/08/2024	1,92%	2,26	120,24	120,01	118,80	120,72	1M	37
14/08/2024	0,84%	0,98	117,98	117,12	116,88	118,41	44K	31
13/08/2024	-0,76%	-0,90	117,00	117,81	117,00	118,80	4M	43
12/08/2024	2,07%	2,39	117,90	115,51	115,51	119,64	87K	38
09/08/2024	-1,12%	-1,31	115,51	114,51	114,51	117,96	2M	63
08/08/2024	1,95%	2,23	116,82	114,59	114,59	117,87	60K	92
07/08/2024	-0,99%	-1,15	114,59	113,42	113,42	116,96	121K	30
06/08/2024	0,99%	1,14	115,74	115,75	114,17	117,56	289K	33
05/08/2024	-2,19%	-2,56	114,60	116,98	114,18	117,01	700K	70
02/08/2024	0,15%	0,17	117,16	116,52	115,67	117,84	102K	38
01/08/2024	-0,86%	-1,01	116,99	117,39	115,28	117,39	606K	87
31/07/2024	3,75%	4,26	118,00	116,00	114,77	118,00	113K	143
30/07/2024	-0,69%	-0,79	113,74	112,23	112,23	116,05	446K	84
29/07/2024	-0,56%	-0,64	114,53	116,33	114,48	117,00	85K	80
26/07/2024	-0,29%	-0,33	115,17	115,50	114,44	116,34	314K	33
25/07/2024	-2,38%	-2,81	115,50	120,00	115,26	120,00	627K	45
24/07/2024	-0,21%	-0,25	118,31	117,60	117,24	119,04	348K	22
23/07/2024	1,75%	2,04	118,56	116,77	116,77	119,00	297K	74
22/07/2024	-2,43%	-2,90	116,52	118,89	116,15	118,90	114K	56
19/07/2024	1,61%	1,89	119,42	117,12	116,31	119,42	805K	1.106
18/07/2024	1,07%	1,24	117,53	117,68	114,80	118,24	4M	49
17/07/2024	0,82%	0,95	116,29	115,56	115,23	116,47	1M	38
16/07/2024	-0,30%	-0,35	115,34	115,92	114,24	115,92	233K	46
15/07/2024	0,99%	1,13	115,69	115,30	115,17	116,73	371K	52
12/07/2024	-1,67%	-1,95	114,56	116,75	114,55	116,75	547K	142
11/07/2024	-2,98%	-3,58	116,51	121,32	115,39	121,80	1M	96
10/07/2024	-0,02%	-0,03	120,09	120,37	118,77	120,37	701K	57
09/07/2024	-0,50%	-0,60	120,12	120,72	119,67	121,63	265K	97
08/07/2024	0,61%	0,73	120,72	121,69	119,99	121,69	3M	54
05/07/2024	-0,01%	-0,01	119,99	118,44	118,44	121,04	654K	60
04/07/2024	-2,51%	-3,09	120,00	118,11	118,11	120,00	94K	54
03/07/2024	1,48%	1,79	123,09	123,10	119,52	123,10	437K	47
02/07/2024	1,74%	2,07	121,30	119,23	118,90	122,05	313K	54
01/07/2024	0,35%	0,41	119,23	118,84	117,50	119,59	1M	75
28/06/2024	1,41%	1,65	118,82	117,48	117,48	119,60	3M	134
27/06/2024	-1,06%	-1,25	117,17	118,45	116,64	118,45	394K	73
26/06/2024	1,94%	2,25	118,42	116,42	116,42	118,55	430K	69
25/06/2024	1,70%	1,94	116,17	113,81	113,81	116,39	282K	771
24/06/2024	-1,76%	-2,05	114,23	116,28	113,48	116,28	487K	65
21/06/2024	-0,96%	-1,13	116,28	117,72	115,81	118,08	512K	48
20/06/2024	-2,41%	-2,90	117,41	119,97	117,30	119,97	603K	99
19/06/2024	2,07%	2,44	120,31	119,04	118,00	121,05	289K	31
18/06/2024	0,10%	0,12	117,87	117,75	117,36	118,80	170K	79
17/06/2024	3,02%	3,45	117,75	116,16	115,93	118,06	495K	51
14/06/2024	0,95%	1,08	114,30	113,05	113,05	114,92	2M	395
13/06/2024	-1,46%	-1,68	113,22	114,98	113,09	114,98	2M	64
12/06/2024	1,44%	1,63	114,90	114,26	113,64	115,76	481K	34
11/06/2024	-0,51%	-0,58	113,27	114,00	112,95	114,09	277K	625
10/06/2024	1,07%	1,20	113,85	113,11	113,11	113,89	395K	59
07/06/2024	1,80%	1,99	112,65	111,00	111,00	112,69	658K	82
06/06/2024	-0,13%	-0,14	110,66	110,55	110,00	111,68	506K	48
05/06/2024	1,44%	1,57	110,80	109,78	108,99	110,80	699K	1.339
04/06/2024	2,29%	2,45	109,23	107,58	107,58	109,38	323K	44
03/06/2024	0,83%	0,88	106,78	105,90	105,90	107,99	553K	84
31/05/2024	0,77%	0,81	105,90	105,38	103,54	105,90	197K	24
29/05/2024	0,57%	0,60	105,09	105,26	105,01	105,59	41K	33
28/05/2024	-1,17%	-1,24	104,49	104,60	103,70	104,80	5M	66
27/05/2024	0,12%	0,13	105,73	105,60	104,05	108,23	61K	14
24/05/2024	2,69%	2,77	105,60	103,90	103,90	106,00	713K	524
23/05/2024	-0,40%	-0,41	102,83	103,24	102,59	104,10	34K	20
22/05/2024	0,92%	0,94	103,24	103,10	103,10	103,71	215K	39
21/05/2024	0,30%	0,31	102,30	100,80	100,80	102,30	168K	61
20/05/2024	0,57%	0,58	101,99	102,40	101,26	102,40	206K	110
17/05/2024	-0,65%	-0,66	101,41	101,40	101,20	101,65	73K	103
16/05/2024	1,03%	1,04	102,07	102,30	102,01	102,80	4M	26
15/05/2024	1,50%	1,49	101,03	101,25	100,90	101,31	180K	26
14/05/2024	-0,31%	-0,31	99,54	99,85	99,20	99,97	95K	16
13/05/2024	-1,38%	-1,40	99,85	101,25	99,70	101,25	349K	27
10/05/2024	1,25%	1,25	101,25	100,00	100,00	101,30	163K	25
09/05/2024	2,88%	2,80	100,00	98,10	98,10	100,30	430K	26
08/05/2024	-0,32%	-0,31	97,20	95,61	95,61	98,50	388K	127
07/05/2024	1,67%	1,60	97,51	93,99	93,99	97,51	478K	34
06/05/2024	1,49%	1,41	95,91	94,68	94,57	95,91	94K	56
03/05/2024	1,00%	0,94	94,50	92,73	92,73	94,50	305K	26
02/05/2024	0,00%	0,00	93,56	93,56	92,29	93,87	474K	21
30/04/2024	0,59%	0,55	93,56	93,38	93,05	93,90	146K	34
29/04/2024	-0,52%	-0,49	93,01	93,06	91,90	93,51	880K	1.586
26/04/2024	0,51%	0,47	93,50	93,33	93,15	93,50	115K	22
25/04/2024	0,06%	0,06	93,03	92,26	92,26	93,55	2K	16
24/04/2024	0,14%	0,13	92,97	93,18	92,34	93,38	76K	18
23/04/2024	0,11%	0,10	92,84	92,74	92,59	93,20	43K	32
22/04/2024	0,84%	0,77	92,74	91,96	91,89	92,74	229K	15
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	-	-	91,07	90,90	90,71	91,07	225K	12

Date,Open,High,Low,Close,Volume
03-Oct-24,119.70,121.05,119.52,121.05,87850
02-Oct-24,119.20,120.00,118.15,119.66,115732
01-Oct-24,121.20,123.74,119.36,123.74,32430
30-Sep-24,121.25,123.36,120.00,121.20,434149
27-Sep-24,122.80,122.80,119.17,120.24,80867
26-Sep-24,124.29,124.29,122.30,122.45,162255
25-Sep-24,123.50,124.56,123.36,124.32,84552
24-Sep-24,124.28,125.05,122.50,123.50,815117
23-Sep-24,125.29,127.56,124.25,124.25,289262
20-Sep-24,123.48,124.49,123.35,124.49,39351
19-Sep-24,122.64,124.57,121.43,124.57,82069
18-Sep-24,123.60,123.60,121.50,121.56,59373
17-Sep-24,125.58,125.58,122.98,123.76,141853
16-Sep-24,129.05,129.05,124.80,125.45,791977
13-Sep-24,129.53,129.53,127.00,127.79,280617
12-Sep-24,127.54,129.53,127.49,129.53,219447
11-Sep-24,126.55,127.11,124.69,126.70,50956
10-Sep-24,125.24,126.70,125.24,126.55,180125
09-Sep-24,123.87,125.75,123.87,125.04,803015
06-Sep-24,123.48,123.48,121.64,122.64,71232
05-Sep-24,124.28,125.18,121.94,122.85,63509
04-Sep-24,123.36,125.76,123.36,124.80,53028
03-Sep-24,126.66,126.66,123.50,123.94,221056
02-Sep-24,124.69,126.80,124.00,126.30,16458
30-Aug-24,124.81,127.00,124.69,124.69,1700418
29-Aug-24,123.25,126.96,123.25,124.68,701316
28-Aug-24,126.36,126.36,122.60,123.24,2142380
27-Aug-24,122.99,125.91,122.25,124.92,504892
26-Aug-24,120.81,122.99,120.81,122.11,1173626
23-Aug-24,123.00,123.00,120.23,120.72,161171
22-Aug-24,122.00,122.74,121.60,122.10,998518
21-Aug-24,121.02,121.49,120.36,121.49,1271058
20-Aug-24,119.99,120.02,118.68,119.87,124174
19-Aug-24,120.35,120.35,117.00,117.96,617872
16-Aug-24,119.52,120.36,119.00,120.36,114344
15-Aug-24,120.01,120.72,118.80,120.24,1368600
14-Aug-24,117.12,118.41,116.88,117.98,44398
13-Aug-24,117.81,118.80,117.00,117.00,4372495
12-Aug-24,115.51,119.64,115.51,117.90,86773
09-Aug-24,114.51,117.96,114.51,115.51,1737422
08-Aug-24,114.59,117.87,114.59,116.82,60106
07-Aug-24,113.42,116.96,113.42,114.59,120576
06-Aug-24,115.75,117.56,114.17,115.74,288707
05-Aug-24,116.98,117.01,114.18,114.60,699688
02-Aug-24,116.52,117.84,115.67,117.16,102496
01-Aug-24,117.39,117.39,115.28,116.99,606477
31-Jul-24,116.00,118.00,114.77,118.00,112651
30-Jul-24,112.23,116.05,112.23,113.74,445503
29-Jul-24,116.33,117.00,114.48,114.53,84640
26-Jul-24,115.50,116.34,114.44,115.17,314109
25-Jul-24,120.00,120.00,115.26,115.50,626636
24-Jul-24,117.60,119.04,117.24,118.31,347658
23-Jul-24,116.77,119.00,116.77,118.56,297398
22-Jul-24,118.89,118.90,116.15,116.52,114336
19-Jul-24,117.12,119.42,116.31,119.42,804771
18-Jul-24,117.68,118.24,114.80,117.53,3633687
17-Jul-24,115.56,116.47,115.23,116.29,1317042
16-Jul-24,115.92,115.92,114.24,115.34,232530
15-Jul-24,115.30,116.73,115.17,115.69,371345
12-Jul-24,116.75,116.75,114.55,114.56,546941
11-Jul-24,121.32,121.80,115.39,116.51,1311814
10-Jul-24,120.37,120.37,118.77,120.09,700610
09-Jul-24,120.72,121.63,119.67,120.12,264786
08-Jul-24,121.69,121.69,119.99,120.72,2968630
05-Jul-24,118.44,121.04,118.44,119.99,653997
04-Jul-24,118.11,120.00,118.11,120.00,93667
03-Jul-24,123.10,123.10,119.52,123.09,436547
02-Jul-24,119.23,122.05,118.90,121.30,313033
01-Jul-24,118.84,119.59,117.50,119.23,1448885
28-Jun-24,117.48,119.60,117.48,118.82,2800557
27-Jun-24,118.45,118.45,116.64,117.17,393747
26-Jun-24,116.42,118.55,116.42,118.42,430139
25-Jun-24,113.81,116.39,113.81,116.17,281911
24-Jun-24,116.28,116.28,113.48,114.23,486860
21-Jun-24,117.72,118.08,115.81,116.28,511977
20-Jun-24,119.97,119.97,117.30,117.41,603058
19-Jun-24,119.04,121.05,118.00,120.31,288911
18-Jun-24,117.75,118.80,117.36,117.87,169656
17-Jun-24,116.16,118.06,115.93,117.75,495067
14-Jun-24,113.05,114.92,113.05,114.30,2094561
13-Jun-24,114.98,114.98,113.09,113.22,1892402
12-Jun-24,114.26,115.76,113.64,114.90,480960
11-Jun-24,114.00,114.09,112.95,113.27,276936
10-Jun-24,113.11,113.89,113.11,113.85,394504
07-Jun-24,111.00,112.69,111.00,112.65,658165
06-Jun-24,110.55,111.68,110.00,110.66,506334
05-Jun-24,109.78,110.80,108.99,110.80,699183
04-Jun-24,107.58,109.38,107.58,109.23,322886
03-Jun-24,105.90,107.99,105.90,106.78,552533
31-May-24,105.38,105.90,103.54,105.90,196825
29-May-24,105.26,105.59,105.01,105.09,40835
28-May-24,104.60,104.80,103.70,104.49,4695426
27-May-24,105.60,108.23,104.05,105.73,61332
24-May-24,103.90,106.00,103.90,105.60,712763
23-May-24,103.24,104.10,102.59,102.83,33890
22-May-24,103.10,103.71,103.10,103.24,215308
21-May-24,100.80,102.30,100.80,102.30,168161
20-May-24,102.40,102.40,101.26,101.99,205593
17-May-24,101.40,101.65,101.20,101.41,73178
16-May-24,102.30,102.80,102.01,102.07,4396354
15-May-24,101.25,101.31,100.90,101.03,180462
14-May-24,99.85,99.97,99.20,99.54,95144
13-May-24,101.25,101.25,99.70,99.85,348914
10-May-24,100.00,101.30,100.00,101.25,162554
09-May-24,98.10,100.30,98.10,100.00,429937
08-May-24,95.61,98.50,95.61,97.20,388477
07-May-24,93.99,97.51,93.99,97.51,477909
06-May-24,94.68,95.91,94.57,95.91,94146
03-May-24,92.73,94.50,92.73,94.50,305338
02-May-24,93.56,93.87,92.29,93.56,474117
30-Apr-24,93.38,93.90,93.05,93.56,145816
29-Apr-24,93.06,93.51,91.90,93.01,879835
26-Apr-24,93.33,93.50,93.15,93.50,114607
25-Apr-24,92.26,93.55,92.26,93.03,1953
24-Apr-24,93.18,93.38,92.34,92.97,75648
23-Apr-24,92.74,93.20,92.59,92.84,43412
22-Apr-24,91.96,92.74,91.89,92.74,229296
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

*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