Cotação atual, histórico e gráfico do papel: COIN11

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 COIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2026	0,99%	0,38	38,80	38,68	38,00	38,85	1M	875
04/08/2026	0,71%	0,27	38,42	38,49	38,15	38,85	2M	938
03/08/2026	0,77%	0,29	38,15	37,78	37,41	38,25	2M	1.510
31/07/2026	-1,07%	-0,41	37,86	37,52	37,40	38,19	2M	1.386
30/07/2026	0,45%	0,17	38,27	38,55	38,20	38,55	605K	646
29/07/2026	-0,52%	-0,20	38,10	38,30	38,07	38,55	961K	824
28/07/2026	-1,44%	-0,56	38,30	38,38	37,90	38,54	2M	1.437
27/07/2026	1,62%	0,62	38,86	38,40	38,32	38,86	838K	845
24/07/2026	-0,62%	-0,24	38,24	38,35	37,87	38,39	2M	1.221
23/07/2026	-0,31%	-0,12	38,48	38,58	38,00	38,66	1M	971
22/07/2026	-3,14%	-1,25	38,60	38,45	38,43	38,97	2M	1.402
21/07/2026	0,63%	0,25	39,85	40,01	39,85	40,40	3M	1.566
20/07/2026	0,38%	0,15	39,60	39,49	39,09	39,90	3M	1.704
17/07/2026	0,84%	0,33	39,45	39,00	38,52	39,48	2M	1.165
16/07/2026	-0,66%	-0,26	39,12	39,00	38,80	39,42	1M	1.100
15/07/2026	0,85%	0,33	39,38	39,30	39,19	39,43	2M	1.131
14/07/2026	1,64%	0,63	39,05	38,70	38,65	39,26	3M	1.840
13/07/2026	-2,11%	-0,83	38,42	38,68	38,21	38,73	3M	1.832
10/07/2026	1,34%	0,52	39,25	39,17	38,97	39,40	1M	1.068
09/07/2026	0,99%	0,38	38,73	38,69	38,48	38,90	2M	1.013
08/07/2026	-2,14%	-0,84	38,35	38,48	38,04	38,58	3M	2.057
07/07/2026	0,23%	0,09	39,19	38,95	38,61	39,36	1M	1.688
06/07/2026	-1,01%	-0,40	39,10	38,54	38,13	39,32	3M	1.306
03/07/2026	2,60%	1,00	39,50	38,91	38,56	39,53	1.000K	1.186
02/07/2026	1,96%	0,74	38,50	38,20	38,20	38,83	2M	942
01/07/2026	2,61%	0,96	37,76	37,17	36,74	37,89	2M	1.626
30/06/2026	-2,31%	-0,87	36,80	36,90	36,41	37,00	5M	3.750
29/06/2026	0,72%	0,27	37,67	37,54	37,05	37,81	2M	1.115
26/06/2026	1,27%	0,47	37,40	37,18	36,59	37,60	7M	1.650
25/06/2026	-1,83%	-0,69	36,93	37,98	36,31	38,19	3M	2.326
24/06/2026	-2,79%	-1,08	37,62	38,70	36,93	38,70	5M	3.597
23/06/2026	-2,32%	-0,92	38,70	38,85	38,48	39,18	3M	1.978
22/06/2026	1,10%	0,43	39,62	39,88	39,57	40,20	2M	1.464
19/06/2026	0,38%	0,15	39,19	38,90	38,71	39,24	886K	987
18/06/2026	-1,16%	-0,46	39,04	40,00	38,60	40,14	2M	1.813
17/06/2026	-1,86%	-0,75	39,50	39,67	39,34	40,12	2M	1.534
16/06/2026	-3,04%	-1,26	40,25	40,50	39,87	40,50	2M	1.668
15/06/2026	2,57%	1,04	41,51	41,19	39,47	41,70	5M	3.443
12/06/2026	1,35%	0,54	40,47	40,00	39,33	40,47	4M	1.810
11/06/2026	1,65%	0,65	39,93	40,24	39,40	40,25	3M	1.552
10/06/2026	-1,08%	-0,43	39,28	39,71	39,27	40,08	3M	1.712
09/06/2026	-2,07%	-0,84	39,71	40,24	38,98	40,24	4M	3.538
08/06/2026	5,54%	2,13	40,55	40,36	40,05	41,48	5M	2.959
05/06/2026	-6,06%	-2,48	38,42	40,00	38,22	40,19	16M	6.623
03/06/2026	-0,49%	-0,20	40,90	41,62	40,90	41,80	4M	2.758
02/06/2026	-6,42%	-2,82	41,10	42,67	41,10	42,67	15M	6.734
01/06/2026	-2,83%	-1,28	43,92	44,65	43,33	44,65	8M	4.195
29/05/2026	1,01%	0,45	45,20	45,00	44,20	45,49	3M	2.118
28/05/2026	-2,61%	-1,20	44,75	45,30	44,14	45,30	5M	3.694
27/05/2026	-0,24%	-0,11	45,95	46,55	45,70	46,55	2M	1.746
26/05/2026	-1,85%	-0,87	46,06	47,06	46,06	47,10	3M	1.713
25/05/2026	1,38%	0,64	46,93	47,07	46,33	47,07	2M	1.133
22/05/2026	-1,47%	-0,69	46,29	46,98	46,02	47,16	3M	1.494
21/05/2026	-0,04%	-0,02	46,98	47,00	46,48	47,00	2M	1.045
20/05/2026	-2,08%	-1,00	47,00	47,33	46,58	47,45	4M	1.709
19/05/2026	1,20%	0,57	48,00	47,91	47,44	48,00	3M	1.519
18/05/2026	-3,05%	-1,49	47,43	48,60	47,04	48,65	6M	3.192
15/05/2026	-1,47%	-0,73	48,92	49,75	48,88	49,81	3M	1.756
14/05/2026	1,49%	0,73	49,65	49,10	48,57	49,69	3M	1.176
13/05/2026	0,87%	0,42	48,92	48,51	47,58	49,04	3M	1.474
12/05/2026	-1,22%	-0,60	48,50	49,20	48,23	49,22	3M	1.618
11/05/2026	2,29%	1,10	49,10	48,57	48,42	49,24	3M	1.947
08/05/2026	-0,08%	-0,04	48,00	48,45	47,84	48,45	2M	1.584
07/05/2026	-2,06%	-1,01	48,04	48,85	48,04	48,85	3M	1.548
06/05/2026	0,57%	0,28	49,05	49,30	48,77	49,56	3M	1.421
05/05/2026	1,65%	0,79	48,77	48,54	48,45	48,90	2M	2.094
04/05/2026	2,61%	1,22	47,98	47,38	47,29	48,49	6M	2.646
30/04/2026	-0,21%	-0,10	46,76	46,95	46,74	47,23	3M	1.244
29/04/2026	-0,04%	-0,02	46,86	47,11	46,55	47,37	2M	1.229
28/04/2026	-0,51%	-0,24	46,88	47,20	46,70	47,20	2M	1.386
27/04/2026	-1,71%	-0,82	47,12	47,80	46,98	47,92	3M	1.718
24/04/2026	0,93%	0,44	47,94	47,58	47,40	47,98	2M	1.256
23/04/2026	-0,21%	-0,10	47,50	47,47	46,85	47,60	3M	4.037
22/04/2026	-0,79%	-0,38	47,60	47,88	47,25	48,14	4M	1.989
20/04/2026	-0,19%	-0,09	47,98	47,00	46,88	48,09	10M	4.558
17/04/2026	1,78%	0,84	48,07	47,23	45,00	48,51	4M	2.129
16/04/2026	0,17%	0,08	47,23	47,18	46,27	47,29	4M	1.771
15/04/2026	1,22%	0,57	47,15	46,79	46,43	47,15	3M	2.097
14/04/2026	0,58%	0,27	46,58	46,58	46,38	47,19	4M	1.989
13/04/2026	-0,13%	-0,06	46,31	45,79	45,38	46,31	5M	2.496
10/04/2026	0,39%	0,18	46,37	46,27	45,74	46,45	4M	2.442
09/04/2026	0,52%	0,24	46,19	46,26	45,50	46,47	3M	2.737
08/04/2026	1,91%	0,86	45,95	46,09	45,75	46,34	2M	1.753
07/04/2026	-0,24%	-0,11	45,09	45,00	44,42	45,26	4M	2.067
06/04/2026	2,03%	0,90	45,20	45,45	44,64	45,59	4M	2.111
02/04/2026	-0,89%	-0,40	44,30	43,98	43,35	44,38	5M	3.248
01/04/2026	-0,33%	-0,15	44,70	45,10	44,48	45,28	5M	2.202
31/03/2026	0,45%	0,20	44,85	44,95	44,40	45,07	4M	2.683
30/03/2026	0,90%	0,40	44,65	44,81	44,53	45,35	3M	3.079
27/03/2026	-3,19%	-1,46	44,25	44,77	43,97	44,90	8M	4.204
26/03/2026	-1,97%	-0,92	45,71	46,48	45,33	46,48	3M	2.318
25/03/2026	1,11%	0,51	46,63	46,76	46,43	46,99	3M	1.408
24/03/2026	-1,22%	-0,57	46,12	46,85	45,96	46,85	3M	1.804
23/03/2026	0,30%	0,14	46,69	46,55	46,26	47,16	4M	1.612
20/03/2026	1,02%	0,47	46,55	46,18	46,18	46,79	3M	3.707
19/03/2026	-1,26%	-0,59	46,08	46,30	45,64	46,52	3M	5.107
18/03/2026	-5,14%	-2,53	46,67	47,10	46,27	47,20	5M	2.331
17/03/2026	-0,61%	-0,30	49,20	49,05	48,58	49,29	6M	1.973
16/03/2026	2,70%	1,30	49,50	49,23	48,81	49,65	6M	2.467
13/03/2026	2,88%	1,35	48,20	48,62	47,80	48,79	4M	2.862
12/03/2026	0,39%	0,18	46,85	46,68	46,40	47,06	5M	3.129
11/03/2026	0,56%	0,26	46,67	46,45	46,15	46,95	3M	1.474
10/03/2026	0,89%	0,41	46,41	47,01	46,16	47,25	4M	2.872
09/03/2026	0,44%	0,20	46,00	46,26	45,76	46,59	7M	3.745
06/03/2026	-4,36%	-2,09	45,80	47,30	45,80	47,30	5M	3.817
05/03/2026	-1,26%	-0,61	47,89	48,01	47,10	48,79	3M	2.388
04/03/2026	5,02%	2,32	48,50	47,00	47,00	48,85	6M	3.676
03/03/2026	0,48%	0,22	46,18	45,94	45,13	46,75	4M	2.223
02/03/2026	4,55%	2,00	45,96	44,40	44,40	46,71	4M	3.203
27/02/2026	-1,83%	-0,82	43,96	44,78	43,70	45,00	5M	3.403
26/02/2026	-2,65%	-1,22	44,78	45,87	44,74	46,01	5M	2.025
25/02/2026	5,72%	2,49	46,00	43,85	43,85	46,52	4M	5.121
24/02/2026	0,07%	0,03	43,51	42,71	42,41	43,51	4M	3.687
23/02/2026	-4,44%	-2,02	43,48	45,24	43,05	45,24	9M	6.430
20/02/2026	0,42%	0,19	45,50	45,76	45,01	45,77	5M	2.671
19/02/2026	1,39%	0,62	45,31	45,21	44,47	45,41	4M	3.633
18/02/2026	-6,64%	-3,18	44,69	45,82	44,69	46,01	8M	3.627
13/02/2026	5,79%	2,62	47,87	45,77	45,77	48,10	5M	2.987
12/02/2026	-2,90%	-1,35	45,25	47,01	45,10	47,19	5M	3.962
11/02/2026	-2,24%	-1,07	46,60	46,79	45,32	47,36	10M	6.606
10/02/2026	-2,91%	-1,43	47,67	48,00	47,17	48,84	5M	5.398
09/02/2026	0,90%	0,44	49,10	47,89	47,12	49,20	8M	4.725
06/02/2026	8,37%	3,76	48,66	46,10	46,10	49,37	12M	7.763
05/02/2026	-11,44%	-5,80	44,90	48,77	44,09	48,77	23M	11.166
04/02/2026	-4,25%	-2,25	50,70	52,90	50,10	52,95	9M	4.616
03/02/2026	-2,22%	-1,20	52,95	54,15	50,62	54,46	11M	6.904
02/02/2026	-6,15%	-3,55	54,15	54,62	53,97	55,05	18M	9.682
30/01/2026	0,87%	0,50	57,70	56,89	56,39	57,73	7M	4.280
29/01/2026	-5,39%	-3,26	57,20	59,97	56,52	59,98	17M	9.020
28/01/2026	0,48%	0,29	60,46	60,40	60,12	61,11	4M	2.116
27/01/2026	-0,05%	-0,03	60,17	60,24	59,41	60,60	10M	5.939
26/01/2026	-2,51%	-1,55	60,20	61,19	59,91	61,20	10M	5.795
23/01/2026	0,29%	0,18	61,75	61,57	61,27	62,72	9M	3.736
22/01/2026	-	-	61,57	63,14	61,49	63,21	13M	5.618

Date,Open,High,Low,Close,Volume
05-Aug-26,38.68,38.85,38.00,38.80,1008640
04-Aug-26,38.49,38.85,38.15,38.42,1528169
03-Aug-26,37.78,38.25,37.41,38.15,1577643
31-Jul-26,37.52,38.19,37.40,37.86,1714235
30-Jul-26,38.55,38.55,38.20,38.27,605384
29-Jul-26,38.30,38.55,38.07,38.10,960730
28-Jul-26,38.38,38.54,37.90,38.30,1610742
27-Jul-26,38.40,38.86,38.32,38.86,837703
24-Jul-26,38.35,38.39,37.87,38.24,1505953
23-Jul-26,38.58,38.66,38.00,38.48,1183179
22-Jul-26,38.45,38.97,38.43,38.60,2158395
21-Jul-26,40.01,40.40,39.85,39.85,2963444
20-Jul-26,39.49,39.90,39.09,39.60,2595375
17-Jul-26,39.00,39.48,38.52,39.45,1690671
16-Jul-26,39.00,39.42,38.80,39.12,1364312
15-Jul-26,39.30,39.43,39.19,39.38,2433319
14-Jul-26,38.70,39.26,38.65,39.05,2728014
13-Jul-26,38.68,38.73,38.21,38.42,3055270
10-Jul-26,39.17,39.40,38.97,39.25,1408157
09-Jul-26,38.69,38.90,38.48,38.73,2123239
08-Jul-26,38.48,38.58,38.04,38.35,3002568
07-Jul-26,38.95,39.36,38.61,39.19,1423411
06-Jul-26,38.54,39.32,38.13,39.10,2607123
03-Jul-26,38.91,39.53,38.56,39.50,999634
02-Jul-26,38.20,38.83,38.20,38.50,1778939
01-Jul-26,37.17,37.89,36.74,37.76,2110820
30-Jun-26,36.90,37.00,36.41,36.80,5400820
29-Jun-26,37.54,37.81,37.05,37.67,1858231
26-Jun-26,37.18,37.60,36.59,37.40,7351157
25-Jun-26,37.98,38.19,36.31,36.93,3137521
24-Jun-26,38.70,38.70,36.93,37.62,4686534
23-Jun-26,38.85,39.18,38.48,38.70,2579146
22-Jun-26,39.88,40.20,39.57,39.62,2233784
19-Jun-26,38.90,39.24,38.71,39.19,886318
18-Jun-26,40.00,40.14,38.60,39.04,2463722
17-Jun-26,39.67,40.12,39.34,39.50,2097997
16-Jun-26,40.50,40.50,39.87,40.25,2406096
15-Jun-26,41.19,41.70,39.47,41.51,5167506
12-Jun-26,40.00,40.47,39.33,40.47,3690593
11-Jun-26,40.24,40.25,39.40,39.93,2607246
10-Jun-26,39.71,40.08,39.27,39.28,3390897
09-Jun-26,40.24,40.24,38.98,39.71,4409603
08-Jun-26,40.36,41.48,40.05,40.55,4521663
05-Jun-26,40.00,40.19,38.22,38.42,16427018
03-Jun-26,41.62,41.80,40.90,40.90,4281802
02-Jun-26,42.67,42.67,41.10,41.10,14689225
01-Jun-26,44.65,44.65,43.33,43.92,7805609
29-May-26,45.00,45.49,44.20,45.20,3293765
28-May-26,45.30,45.30,44.14,44.75,5083945
27-May-26,46.55,46.55,45.70,45.95,2249545
26-May-26,47.06,47.10,46.06,46.06,3385488
25-May-26,47.07,47.07,46.33,46.93,1643180
22-May-26,46.98,47.16,46.02,46.29,2930941
21-May-26,47.00,47.00,46.48,46.98,1674843
20-May-26,47.33,47.45,46.58,47.00,3832613
19-May-26,47.91,48.00,47.44,48.00,3308242
18-May-26,48.60,48.65,47.04,47.43,5950214
15-May-26,49.75,49.81,48.88,48.92,2808369
14-May-26,49.10,49.69,48.57,49.65,2538103
13-May-26,48.51,49.04,47.58,48.92,3206665
12-May-26,49.20,49.22,48.23,48.50,3086949
11-May-26,48.57,49.24,48.42,49.10,2871661
08-May-26,48.45,48.45,47.84,48.00,2277851
07-May-26,48.85,48.85,48.04,48.04,2637980
06-May-26,49.30,49.56,48.77,49.05,2817537
05-May-26,48.54,48.90,48.45,48.77,2475457
04-May-26,47.38,48.49,47.29,47.98,5861697
30-Apr-26,46.95,47.23,46.74,46.76,2956050
29-Apr-26,47.11,47.37,46.55,46.86,2038516
28-Apr-26,47.20,47.20,46.70,46.88,2167274
27-Apr-26,47.80,47.92,46.98,47.12,3457248
24-Apr-26,47.58,47.98,47.40,47.94,2041233
23-Apr-26,47.47,47.60,46.85,47.50,2833874
22-Apr-26,47.88,48.14,47.25,47.60,3908755
20-Apr-26,47.00,48.09,46.88,47.98,10070293
17-Apr-26,47.23,48.51,45.00,48.07,4336388
16-Apr-26,47.18,47.29,46.27,47.23,4443221
15-Apr-26,46.79,47.15,46.43,47.15,3457433
14-Apr-26,46.58,47.19,46.38,46.58,4125367
13-Apr-26,45.79,46.31,45.38,46.31,4828614
10-Apr-26,46.27,46.45,45.74,46.37,3996693
09-Apr-26,46.26,46.47,45.50,46.19,3277307
08-Apr-26,46.09,46.34,45.75,45.95,2146250
07-Apr-26,45.00,45.26,44.42,45.09,3640493
06-Apr-26,45.45,45.59,44.64,45.20,4376762
02-Apr-26,43.98,44.38,43.35,44.30,5382375
01-Apr-26,45.10,45.28,44.48,44.70,4786241
31-Mar-26,44.95,45.07,44.40,44.85,3811973
30-Mar-26,44.81,45.35,44.53,44.65,2832401
27-Mar-26,44.77,44.90,43.97,44.25,7715449
26-Mar-26,46.48,46.48,45.33,45.71,3228455
25-Mar-26,46.76,46.99,46.43,46.63,2706677
24-Mar-26,46.85,46.85,45.96,46.12,3196289
23-Mar-26,46.55,47.16,46.26,46.69,3961818
20-Mar-26,46.18,46.79,46.18,46.55,3200592
19-Mar-26,46.30,46.52,45.64,46.08,3375536
18-Mar-26,47.10,47.20,46.27,46.67,4634277
17-Mar-26,49.05,49.29,48.58,49.20,5905774
16-Mar-26,49.23,49.65,48.81,49.50,5829057
13-Mar-26,48.62,48.79,47.80,48.20,3695451
12-Mar-26,46.68,47.06,46.40,46.85,4866542
11-Mar-26,46.45,46.95,46.15,46.67,3019975
10-Mar-26,47.01,47.25,46.16,46.41,4234841
09-Mar-26,46.26,46.59,45.76,46.00,6711440
06-Mar-26,47.30,47.30,45.80,45.80,4994249
05-Mar-26,48.01,48.79,47.10,47.89,3440676
04-Mar-26,47.00,48.85,47.00,48.50,5580316
03-Mar-26,45.94,46.75,45.13,46.18,3675664
02-Mar-26,44.40,46.71,44.40,45.96,3906406
27-Feb-26,44.78,45.00,43.70,43.96,5411840
26-Feb-26,45.87,46.01,44.74,44.78,4502690
25-Feb-26,43.85,46.52,43.85,46.00,3647281
24-Feb-26,42.71,43.51,42.41,43.51,3835531
23-Feb-26,45.24,45.24,43.05,43.48,8812364
20-Feb-26,45.76,45.77,45.01,45.50,4956487
19-Feb-26,45.21,45.41,44.47,45.31,3711654
18-Feb-26,45.82,46.01,44.69,44.69,7736261
13-Feb-26,45.77,48.10,45.77,47.87,4586512
12-Feb-26,47.01,47.19,45.10,45.25,5494425
11-Feb-26,46.79,47.36,45.32,46.60,10464388
10-Feb-26,48.00,48.84,47.17,47.67,5054187
09-Feb-26,47.89,49.20,47.12,49.10,7772086
06-Feb-26,46.10,49.37,46.10,48.66,12199026
05-Feb-26,48.77,48.77,44.09,44.90,23151159
04-Feb-26,52.90,52.95,50.10,50.70,8525029
03-Feb-26,54.15,54.46,50.62,52.95,10856628
02-Feb-26,54.62,55.05,53.97,54.15,17509219
30-Jan-26,56.89,57.73,56.39,57.70,6679464
29-Jan-26,59.97,59.98,56.52,57.20,16883611
28-Jan-26,60.40,61.11,60.12,60.46,4150906
27-Jan-26,60.24,60.60,59.41,60.17,9903863
26-Jan-26,61.19,61.20,59.91,60.20,9751429
23-Jan-26,61.57,62.72,61.27,61.75,9261402
22-Jan-26,63.14,63.21,61.49,61.57,12627443

*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: COIN11