Cotação atual, histórico e gráfico do papel: COCA34

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 COCA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,50%	0,24	47,79	47,66	47,39	47,98	4M	968
28/11/2023	-0,63%	-0,30	47,55	47,62	47,52	47,85	1M	612
27/11/2023	0,31%	0,15	47,85	47,87	47,43	48,05	744K	1.185
24/11/2023	0,23%	0,11	47,70	47,59	47,48	47,87	2M	651
23/11/2023	-0,40%	-0,19	47,59	47,80	47,50	48,00	471K	687
22/11/2023	1,34%	0,63	47,78	47,34	47,25	47,85	606K	710
21/11/2023	1,35%	0,63	47,15	46,52	46,52	47,35	724K	762
20/11/2023	-0,30%	-0,14	46,52	46,73	46,18	46,73	759K	2.673
17/11/2023	0,60%	0,28	46,66	46,38	46,25	46,85	413K	749
16/11/2023	-0,24%	-0,11	46,38	46,50	46,11	46,55	2M	977
14/11/2023	0,32%	0,15	46,49	46,34	45,97	46,49	2M	880

13/11/2023	0,26%	0,12	46,34	46,37	46,34	46,80	2M	845
10/11/2023	-0,56%	-0,26	46,22	46,65	46,02	46,65	2M	752
09/11/2023	-0,24%	-0,11	46,48	46,50	46,12	46,79	3M	684
08/11/2023	0,65%	0,30	46,59	46,52	46,52	46,84	387K	1.830
07/11/2023	-0,88%	-0,41	46,29	46,37	46,06	46,64	455K	781
06/11/2023	0,60%	0,28	46,70	46,57	46,37	46,78	646K	821
03/11/2023	-1,63%	-0,77	46,42	46,98	46,34	46,98	1M	1.039
01/11/2023	-0,67%	-0,32	47,19	47,51	46,71	47,52	713K	698
31/10/2023	1,02%	0,48	47,51	47,11	47,11	47,71	457K	630
30/10/2023	2,02%	0,93	47,03	46,20	45,90	47,29	985K	740
27/10/2023	-0,58%	-0,27	46,10	46,13	45,62	46,29	1M	662
26/10/2023	-0,81%	-0,38	46,37	46,75	46,37	47,20	1M	529
25/10/2023	0,32%	0,15	46,75	46,45	46,30	46,88	295K	1.136
24/10/2023	2,78%	1,26	46,60	46,60	46,12	46,89	942K	1.038
23/10/2023	-1,50%	-0,69	45,34	45,66	45,15	45,84	671K	760
20/10/2023	0,37%	0,17	46,03	45,85	45,66	46,36	3M	736
19/10/2023	0,86%	0,39	45,86	45,67	45,47	45,95	5M	611
18/10/2023	0,35%	0,16	45,47	45,49	45,31	45,95	345K	607
17/10/2023	0,91%	0,41	45,31	44,96	44,95	47,76	9M	1.123
16/10/2023	0,25%	0,11	44,90	44,79	44,58	45,15	4M	1.042
13/10/2023	-0,95%	-0,43	44,79	44,73	44,37	44,95	2M	1.102
11/10/2023	-0,81%	-0,37	45,22	45,88	44,68	45,88	3M	943
10/10/2023	1,09%	0,49	45,59	45,39	45,39	46,05	3M	855
09/10/2023	-1,40%	-0,64	45,10	45,74	44,85	45,76	2M	1.295
06/10/2023	1,26%	0,57	45,74	45,47	44,63	45,80	8M	1.326
05/10/2023	-4,32%	-2,04	45,17	47,33	44,97	47,38	9M	1.672
04/10/2023	0,17%	0,08	47,21	47,21	46,98	47,59	340K	552
03/10/2023	0,79%	0,37	47,13	46,94	46,66	47,24	395K	624
02/10/2023	-0,51%	-0,24	46,76	47,00	46,54	47,35	2M	2.611
29/09/2023	0,00%	0,00	47,00	46,85	46,55	47,00	609K	1.014
28/09/2023	0,32%	0,15	47,00	47,30	46,90	47,47	292K	504
27/09/2023	-0,62%	-0,29	46,85	47,07	46,85	47,34	688K	921
26/09/2023	-0,02%	-0,01	47,14	47,15	46,73	47,16	4M	719
25/09/2023	-0,11%	-0,05	47,15	47,40	47,01	47,59	359K	857
22/09/2023	-0,84%	-0,40	47,20	47,39	47,10	47,59	448K	781
21/09/2023	-0,15%	-0,07	47,60	47,73	47,21	48,00	673K	764
20/09/2023	0,65%	0,31	47,67	47,25	46,94	47,67	702K	1.074
19/09/2023	0,04%	0,02	47,36	47,24	46,85	47,47	573K	718
18/09/2023	0,30%	0,14	47,34	47,10	46,66	47,34	765K	1.400
15/09/2023	-1,05%	-0,50	47,20	47,63	47,04	47,63	2M	806
14/09/2023	-0,54%	-0,26	47,70	47,53	47,30	47,76	1M	1.043
13/09/2023	-0,39%	-0,19	47,96	48,15	47,59	48,15	1M	991
12/09/2023	-0,10%	-0,05	48,15	48,33	47,93	48,73	1M	1.517
11/09/2023	-0,08%	-0,04	48,20	48,23	47,88	48,50	6M	1.034
08/09/2023	-1,63%	-0,80	48,24	48,60	48,10	48,63	2M	996
06/09/2023	0,91%	0,44	49,04	48,78	48,36	49,04	627K	890
05/09/2023	-1,24%	-0,61	48,60	49,00	48,58	49,27	2M	1.232
04/09/2023	0,35%	0,17	49,21	49,00	48,65	49,21	509K	921
01/09/2023	-0,93%	-0,46	49,04	49,50	48,59	49,50	3M	1.969
31/08/2023	1,10%	0,54	49,50	49,20	49,00	49,70	2M	846
30/08/2023	-0,06%	-0,03	48,96	48,84	48,82	49,20	288K	665
29/08/2023	-0,37%	-0,18	48,99	49,43	48,60	49,43	6M	803
28/08/2023	-0,16%	-0,08	49,17	49,24	49,11	49,53	3M	714
25/08/2023	0,35%	0,17	49,25	49,07	48,81	49,26	4M	821
24/08/2023	0,93%	0,45	49,08	48,89	48,76	49,37	4M	663
23/08/2023	-1,96%	-0,97	48,63	49,59	48,50	49,59	9M	1.362
22/08/2023	-1,37%	-0,69	49,60	50,10	49,32	50,10	580K	708
21/08/2023	-0,12%	-0,06	50,29	50,35	50,06	50,60	848K	869
18/08/2023	-0,53%	-0,27	50,35	50,40	50,07	50,54	396K	749
17/08/2023	0,54%	0,27	50,62	50,26	50,03	50,67	2M	1.261
16/08/2023	0,38%	0,19	50,35	50,20	50,11	50,46	552K	710
15/08/2023	-0,50%	-0,25	50,16	50,37	50,14	50,63	463K	696
14/08/2023	0,62%	0,31	50,41	50,11	50,11	50,73	1M	887
11/08/2023	0,93%	0,46	50,10	49,64	49,54	50,10	442K	1.614
10/08/2023	-0,46%	-0,23	49,64	50,05	49,44	50,07	311K	562
09/08/2023	0,63%	0,31	49,87	49,70	49,57	50,40	496K	864
08/08/2023	-1,18%	-0,59	49,56	49,92	49,56	50,25	705K	703
07/08/2023	2,18%	1,07	50,15	49,25	49,25	50,16	864K	1.383
04/08/2023	-2,37%	-1,19	49,08	49,99	49,08	50,16	1M	1.025
03/08/2023	0,82%	0,41	50,27	49,95	49,95	50,49	4M	830
02/08/2023	1,14%	0,56	49,86	49,30	49,13	50,18	4M	1.046
01/08/2023	0,65%	0,32	49,30	48,98	48,98	49,60	857K	2.177
31/07/2023	-0,85%	-0,42	48,98	49,40	48,61	49,40	693K	1.030
28/07/2023	-0,56%	-0,28	49,40	49,35	49,10	49,52	377K	636
27/07/2023	-0,24%	-0,12	49,68	49,92	49,17	49,92	957K	2.100
26/07/2023	0,91%	0,45	49,80	49,35	48,53	49,80	1M	992
25/07/2023	0,41%	0,20	49,35	49,31	49,01	49,57	1M	672
24/07/2023	-1,27%	-0,63	49,15	49,70	49,14	49,83	2M	883
21/07/2023	-0,44%	-0,22	49,78	49,68	49,45	49,95	311K	577
20/07/2023	1,50%	0,74	50,00	49,23	49,05	50,00	3M	988
19/07/2023	1,63%	0,79	49,26	48,48	48,48	49,29	1M	861
18/07/2023	-0,84%	-0,41	48,47	48,88	48,39	49,05	423K	681
17/07/2023	0,27%	0,13	48,88	48,75	48,66	49,25	838K	1.020
14/07/2023	1,25%	0,60	48,75	48,15	48,00	48,85	802K	1.615
13/07/2023	0,35%	0,17	48,15	48,15	48,05	48,44	577K	969
12/07/2023	-0,77%	-0,37	47,98	48,00	47,60	48,28	1M	1.406
11/07/2023	0,31%	0,15	48,35	48,45	48,00	48,75	840K	975
10/07/2023	-1,07%	-0,52	48,20	48,53	48,20	48,90	1M	1.435
07/07/2023	-2,17%	-1,08	48,72	49,65	48,50	49,78	2M	1.504
06/07/2023	0,91%	0,45	49,80	49,35	49,27	50,00	1M	1.112
05/07/2023	1,38%	0,67	49,35	48,76	48,70	49,49	1M	1.081
04/07/2023	0,12%	0,06	48,68	48,61	48,35	48,79	421K	889
03/07/2023	0,87%	0,42	48,62	48,20	47,92	48,62	2M	3.455
30/06/2023	-0,82%	-0,40	48,20	48,56	48,02	48,56	1M	1.579
29/06/2023	-0,39%	-0,19	48,60	48,79	48,44	48,97	2M	1.231
28/06/2023	-0,37%	-0,18	48,79	49,05	48,79	49,50	978K	827
27/06/2023	0,82%	0,40	48,97	48,58	48,35	48,99	566K	872
26/06/2023	-0,88%	-0,43	48,57	48,97	47,95	48,97	1M	1.494
23/06/2023	-0,63%	-0,31	49,00	49,29	48,87	49,69	553K	949
22/06/2023	0,74%	0,36	49,31	48,86	48,80	49,35	941K	788
21/06/2023	-0,35%	-0,17	48,95	49,12	48,72	49,12	2M	1.691
20/06/2023	-0,37%	-0,18	49,12	49,39	48,97	49,50	1M	1.153
19/06/2023	-0,20%	-0,10	49,30	49,40	49,28	49,78	701K	935
16/06/2023	0,47%	0,23	49,40	49,18	49,18	50,05	2M	1.422
15/06/2023	-0,36%	-0,18	49,17	49,17	48,58	49,20	1M	1.691
14/06/2023	0,41%	0,20	49,35	49,17	49,10	49,45	987K	972
13/06/2023	0,51%	0,25	49,15	48,94	48,59	49,20	4M	1.338
12/06/2023	-0,69%	-0,34	48,90	49,20	48,70	49,45	2M	1.875
09/06/2023	-0,44%	-0,22	49,24	49,50	48,98	49,58	2M	1.449
07/06/2023	0,41%	0,20	49,46	49,31	48,99	49,54	1M	1.393
06/06/2023	-1,52%	-0,76	49,26	50,02	49,21	50,36	3M	2.299
05/06/2023	-0,91%	-0,46	50,02	50,55	49,66	50,66	2M	1.660
02/06/2023	0,58%	0,29	50,48	50,18	49,60	50,69	2M	1.335
01/06/2023	-1,45%	-0,74	50,19	50,89	50,02	50,89	2M	1.879
31/05/2023	1,35%	0,68	50,93	50,43	50,24	50,96	1M	734
30/05/2023	-0,89%	-0,45	50,25	50,70	50,12	50,72	1M	803
29/05/2023	1,40%	0,70	50,70	50,50	50,10	50,70	524K	704
26/05/2023	-1,28%	-0,65	50,00	50,83	50,00	50,83	1M	1.057
25/05/2023	0,70%	0,35	50,65	50,33	50,03	50,84	1M	795
24/05/2023	-1,06%	-0,54	50,30	50,85	50,03	50,85	686K	1.177
23/05/2023	-0,37%	-0,19	50,84	51,03	50,71	51,18	2M	983
22/05/2023	-2,50%	-1,31	51,03	52,34	50,90	52,34	2M	1.798
19/05/2023	-	-	52,34	52,05	52,02	52,55	494K	644

Date,Open,High,Low,Close,Volume
29-Nov-23,47.66,47.98,47.39,47.79,3890896
28-Nov-23,47.62,47.85,47.52,47.55,1367625
27-Nov-23,47.87,48.05,47.43,47.85,744439
24-Nov-23,47.59,47.87,47.48,47.70,1678718
23-Nov-23,47.80,48.00,47.50,47.59,470728
22-Nov-23,47.34,47.85,47.25,47.78,605706
21-Nov-23,46.52,47.35,46.52,47.15,724226
20-Nov-23,46.73,46.73,46.18,46.52,759494
17-Nov-23,46.38,46.85,46.25,46.66,412956
16-Nov-23,46.50,46.55,46.11,46.38,2120034
14-Nov-23,46.34,46.49,45.97,46.49,1661119
13-Nov-23,46.37,46.80,46.34,46.34,2303716
10-Nov-23,46.65,46.65,46.02,46.22,2476694
09-Nov-23,46.50,46.79,46.12,46.48,3245233
08-Nov-23,46.52,46.84,46.52,46.59,387337
07-Nov-23,46.37,46.64,46.06,46.29,454831
06-Nov-23,46.57,46.78,46.37,46.70,646475
03-Nov-23,46.98,46.98,46.34,46.42,1046129
01-Nov-23,47.51,47.52,46.71,47.19,713211
31-Oct-23,47.11,47.71,47.11,47.51,457396
30-Oct-23,46.20,47.29,45.90,47.03,985164
27-Oct-23,46.13,46.29,45.62,46.10,1047476
26-Oct-23,46.75,47.20,46.37,46.37,1173131
25-Oct-23,46.45,46.88,46.30,46.75,295350
24-Oct-23,46.60,46.89,46.12,46.60,942365
23-Oct-23,45.66,45.84,45.15,45.34,671495
20-Oct-23,45.85,46.36,45.66,46.03,3324891
19-Oct-23,45.67,45.95,45.47,45.86,4771224
18-Oct-23,45.49,45.95,45.31,45.47,344635
17-Oct-23,44.96,47.76,44.95,45.31,8506103
16-Oct-23,44.79,45.15,44.58,44.90,3880942
13-Oct-23,44.73,44.95,44.37,44.79,2005567
11-Oct-23,45.88,45.88,44.68,45.22,2693496
10-Oct-23,45.39,46.05,45.39,45.59,3361602
09-Oct-23,45.74,45.76,44.85,45.10,2412156
06-Oct-23,45.47,45.80,44.63,45.74,8034408
05-Oct-23,47.33,47.38,44.97,45.17,8745330
04-Oct-23,47.21,47.59,46.98,47.21,339777
03-Oct-23,46.94,47.24,46.66,47.13,395176
02-Oct-23,47.00,47.35,46.54,46.76,2134603
29-Sep-23,46.85,47.00,46.55,47.00,609051
28-Sep-23,47.30,47.47,46.90,47.00,291939
27-Sep-23,47.07,47.34,46.85,46.85,687533
26-Sep-23,47.15,47.16,46.73,47.14,4403854
25-Sep-23,47.40,47.59,47.01,47.15,358833
22-Sep-23,47.39,47.59,47.10,47.20,448102
21-Sep-23,47.73,48.00,47.21,47.60,672664
20-Sep-23,47.25,47.67,46.94,47.67,702420
19-Sep-23,47.24,47.47,46.85,47.36,573343
18-Sep-23,47.10,47.34,46.66,47.34,764934
15-Sep-23,47.63,47.63,47.04,47.20,1733232
14-Sep-23,47.53,47.76,47.30,47.70,1477244
13-Sep-23,48.15,48.15,47.59,47.96,1127025
12-Sep-23,48.33,48.73,47.93,48.15,1220339
11-Sep-23,48.23,48.50,47.88,48.20,5870413
08-Sep-23,48.60,48.63,48.10,48.24,1638524
06-Sep-23,48.78,49.04,48.36,49.04,627235
05-Sep-23,49.00,49.27,48.58,48.60,1618509
04-Sep-23,49.00,49.21,48.65,49.21,508825
01-Sep-23,49.50,49.50,48.59,49.04,3290752
31-Aug-23,49.20,49.70,49.00,49.50,2047158
30-Aug-23,48.84,49.20,48.82,48.96,288466
29-Aug-23,49.43,49.43,48.60,48.99,6237901
28-Aug-23,49.24,49.53,49.11,49.17,3089468
25-Aug-23,49.07,49.26,48.81,49.25,3737488
24-Aug-23,48.89,49.37,48.76,49.08,3543430
23-Aug-23,49.59,49.59,48.50,48.63,8539033
22-Aug-23,50.10,50.10,49.32,49.60,579632
21-Aug-23,50.35,50.60,50.06,50.29,848449
18-Aug-23,50.40,50.54,50.07,50.35,396392
17-Aug-23,50.26,50.67,50.03,50.62,1591790
16-Aug-23,50.20,50.46,50.11,50.35,551865
15-Aug-23,50.37,50.63,50.14,50.16,463455
14-Aug-23,50.11,50.73,50.11,50.41,1123268
11-Aug-23,49.64,50.10,49.54,50.10,441701
10-Aug-23,50.05,50.07,49.44,49.64,310964
09-Aug-23,49.70,50.40,49.57,49.87,496039
08-Aug-23,49.92,50.25,49.56,49.56,704530
07-Aug-23,49.25,50.16,49.25,50.15,864238
04-Aug-23,49.99,50.16,49.08,49.08,1038608
03-Aug-23,49.95,50.49,49.95,50.27,4214501
02-Aug-23,49.30,50.18,49.13,49.86,4461424
01-Aug-23,48.98,49.60,48.98,49.30,856531
31-Jul-23,49.40,49.40,48.61,48.98,692934
28-Jul-23,49.35,49.52,49.10,49.40,376698
27-Jul-23,49.92,49.92,49.17,49.68,957404
26-Jul-23,49.35,49.80,48.53,49.80,1144807
25-Jul-23,49.31,49.57,49.01,49.35,1091521
24-Jul-23,49.70,49.83,49.14,49.15,1550088
21-Jul-23,49.68,49.95,49.45,49.78,311023
20-Jul-23,49.23,50.00,49.05,50.00,3205714
19-Jul-23,48.48,49.29,48.48,49.26,1231874
18-Jul-23,48.88,49.05,48.39,48.47,422648
17-Jul-23,48.75,49.25,48.66,48.88,838214
14-Jul-23,48.15,48.85,48.00,48.75,801669
13-Jul-23,48.15,48.44,48.05,48.15,576834
12-Jul-23,48.00,48.28,47.60,47.98,1064590
11-Jul-23,48.45,48.75,48.00,48.35,840196
10-Jul-23,48.53,48.90,48.20,48.20,1000553
07-Jul-23,49.65,49.78,48.50,48.72,1691998
06-Jul-23,49.35,50.00,49.27,49.80,1430948
05-Jul-23,48.76,49.49,48.70,49.35,1157785
04-Jul-23,48.61,48.79,48.35,48.68,421233
03-Jul-23,48.20,48.62,47.92,48.62,2085786
30-Jun-23,48.56,48.56,48.02,48.20,1395670
29-Jun-23,48.79,48.97,48.44,48.60,1775879
28-Jun-23,49.05,49.50,48.79,48.79,978455
27-Jun-23,48.58,48.99,48.35,48.97,566107
26-Jun-23,48.97,48.97,47.95,48.57,1231583
23-Jun-23,49.29,49.69,48.87,49.00,553108
22-Jun-23,48.86,49.35,48.80,49.31,940720
21-Jun-23,49.12,49.12,48.72,48.95,1630947
20-Jun-23,49.39,49.50,48.97,49.12,1007724
19-Jun-23,49.40,49.78,49.28,49.30,701188
16-Jun-23,49.18,50.05,49.18,49.40,2121029
15-Jun-23,49.17,49.20,48.58,49.17,1241112
14-Jun-23,49.17,49.45,49.10,49.35,987168
13-Jun-23,48.94,49.20,48.59,49.15,4309873
12-Jun-23,49.20,49.45,48.70,48.90,1979538
09-Jun-23,49.50,49.58,48.98,49.24,1686793
07-Jun-23,49.31,49.54,48.99,49.46,1257173
06-Jun-23,50.02,50.36,49.21,49.26,2955771
05-Jun-23,50.55,50.66,49.66,50.02,2147001
02-Jun-23,50.18,50.69,49.60,50.48,1649760
01-Jun-23,50.89,50.89,50.02,50.19,2412934
31-May-23,50.43,50.96,50.24,50.93,1225858
30-May-23,50.70,50.72,50.12,50.25,1440366
29-May-23,50.50,50.70,50.10,50.70,524479
26-May-23,50.83,50.83,50.00,50.00,1233810
25-May-23,50.33,50.84,50.03,50.65,1315842
24-May-23,50.85,50.85,50.03,50.30,685988
23-May-23,51.03,51.18,50.71,50.84,2385910
22-May-23,52.34,52.34,50.90,51.03,2033073
19-May-23,52.05,52.55,52.02,52.34,494215

*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: COCA34