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
04/07/2022	-1,52%	-0,86	55,76	56,67	55,00	57,53	877K	1.589
01/07/2022	3,64%	1,99	56,62	55,29	55,29	57,14	3M	2.130
30/06/2022	0,83%	0,45	54,63	54,38	54,26	54,86	2M	1.200
29/06/2022	-0,22%	-0,12	54,18	54,30	54,10	55,06	1M	770
28/06/2022	-0,66%	-0,36	54,30	54,66	54,30	55,32	997K	806
27/06/2022	-0,33%	-0,18	54,66	55,20	54,54	55,35	882K	953
24/06/2022	2,22%	1,19	54,84	53,68	53,68	55,27	2M	990
23/06/2022	0,83%	0,44	53,65	53,21	52,62	53,97	2M	1.342
22/06/2022	3,18%	1,64	53,21	51,90	51,79	53,22	1M	849
21/06/2022	1,10%	0,56	51,57	51,51	50,69	52,20	4M	1.520
20/06/2022	-0,74%	-0,38	51,01	51,30	50,80	53,06	770K	1.385

17/06/2022	2,72%	1,36	51,39	50,31	50,06	51,40	2M	1.588
15/06/2022	-0,54%	-0,27	50,03	50,50	50,03	51,66	908K	2.062
14/06/2022	-3,18%	-1,65	50,30	52,25	50,10	52,26	2M	1.739
13/06/2022	2,00%	1,02	51,95	50,93	50,93	52,99	21M	1.638
10/06/2022	0,22%	0,11	50,93	50,80	50,20	51,54	2M	1.695
09/06/2022	-1,32%	-0,68	50,82	51,45	50,82	51,70	800K	775
08/06/2022	0,18%	0,09	51,50	51,25	50,63	51,50	833K	1.169
07/06/2022	1,96%	0,99	51,41	50,42	50,42	51,41	1M	1.566
06/06/2022	0,84%	0,42	50,42	50,30	50,00	50,87	1M	1.075
03/06/2022	-1,15%	-0,58	50,00	50,97	50,00	50,97	763K	1.898
02/06/2022	-0,12%	-0,06	50,58	50,65	49,63	50,95	983K	1.199
01/06/2022	1,28%	0,64	50,64	50,15	49,52	50,69	2M	2.292
31/05/2022	-0,85%	-0,43	50,00	50,88	49,47	51,00	2M	1.885
30/05/2022	-1,41%	-0,72	50,43	51,20	50,23	51,40	606K	1.358
27/05/2022	-0,10%	-0,05	51,15	51,20	50,66	51,45	2M	796
26/05/2022	0,39%	0,20	51,20	51,65	51,01	52,00	820K	751
25/05/2022	-0,78%	-0,40	51,00	51,31	51,00	52,02	1M	926
24/05/2022	2,35%	1,18	51,40	50,35	49,99	51,40	3M	1.469
23/05/2022	1,85%	0,91	50,22	49,31	49,12	50,55	2M	1.202
20/05/2022	0,90%	0,44	49,31	49,30	48,33	49,65	2M	1.153
19/05/2022	-3,70%	-1,88	48,87	50,60	48,65	50,60	3M	1.708
18/05/2022	-6,02%	-3,25	50,75	54,00	50,62	54,22	2M	2.059
17/05/2022	-3,38%	-1,89	54,00	55,00	53,58	55,00	2M	2.336
16/05/2022	1,97%	1,08	55,89	55,60	55,13	56,19	1M	1.563
13/05/2022	-1,21%	-0,67	54,81	55,30	54,76	55,48	2M	1.096
12/05/2022	1,24%	0,68	55,48	55,22	54,02	55,55	2M	1.732
11/05/2022	-0,18%	-0,10	54,80	54,90	54,50	55,40	2M	1.118
10/05/2022	-1,74%	-0,97	54,90	55,74	54,56	55,94	3M	1.139
09/05/2022	2,78%	1,51	55,87	54,80	54,76	55,90	2M	1.587
06/05/2022	0,13%	0,07	54,36	54,29	54,22	54,96	2M	1.261
05/05/2022	1,72%	0,92	54,29	53,61	53,45	54,45	2M	1.397
04/05/2022	2,95%	1,53	53,37	52,52	52,52	53,67	1M	1.593
03/05/2022	-2,21%	-1,17	51,84	53,30	51,84	53,56	2M	1.494
02/05/2022	0,02%	0,01	53,01	53,70	52,93	54,65	11M	3.326
29/04/2022	-2,65%	-1,44	53,00	53,90	53,00	53,91	2M	1.318
28/04/2022	0,81%	0,44	54,44	54,23	53,74	54,97	2M	1.135
27/04/2022	-0,11%	-0,06	54,00	54,31	54,00	55,20	2M	1.341
26/04/2022	0,30%	0,16	54,06	53,95	53,95	54,74	3M	1.983
25/04/2022	2,06%	1,09	53,90	53,06	52,96	54,32	4M	1.975
22/04/2022	4,45%	2,25	52,81	51,46	51,46	52,89	10M	1.430
20/04/2022	-0,35%	-0,18	50,56	50,74	50,51	51,10	2M	892
19/04/2022	2,44%	1,21	50,74	50,11	49,70	50,81	1M	861
18/04/2022	-2,92%	-1,49	49,53	51,00	49,53	51,00	1M	1.072
14/04/2022	1,49%	0,75	51,02	50,80	50,80	51,49	2M	1.186
13/04/2022	-0,42%	-0,21	50,27	50,48	50,11	50,83	1M	983
12/04/2022	1,51%	0,75	50,48	49,60	49,27	50,58	3M	1.056
11/04/2022	-0,54%	-0,27	49,73	50,00	49,71	50,46	2M	1.208
08/04/2022	-0,30%	-0,15	50,00	50,15	49,98	50,67	2M	1.277
07/04/2022	1,91%	0,94	50,15	49,45	49,43	50,39	2M	1.280
06/04/2022	0,84%	0,41	49,21	48,80	48,66	49,65	4M	1.543
05/04/2022	2,05%	0,98	48,80	48,05	48,04	49,09	2M	1.749
04/04/2022	-1,71%	-0,83	47,82	48,65	47,47	48,65	5M	2.256
01/04/2022	-0,94%	-0,46	48,65	48,95	48,61	49,08	4M	2.964
31/03/2022	-0,79%	-0,39	49,11	49,49	49,08	49,51	1M	1.458
30/03/2022	0,39%	0,19	49,50	49,20	48,86	49,50	2M	1.162
29/03/2022	0,43%	0,21	49,31	49,30	48,87	49,69	3M	1.313
28/03/2022	0,72%	0,35	49,10	48,80	48,80	49,50	2M	1.243
25/03/2022	-0,29%	-0,14	48,75	48,98	48,39	49,18	2M	1.373
24/03/2022	0,39%	0,19	48,89	48,70	48,22	49,26	2M	1.235
23/03/2022	-2,37%	-1,18	48,70	49,90	48,52	49,90	4M	1.742
22/03/2022	-0,40%	-0,20	49,88	49,95	49,25	50,00	4M	1.545
21/03/2022	-0,08%	-0,04	50,08	50,06	49,65	52,77	2M	1.570
18/03/2022	-0,46%	-0,23	50,12	50,42	49,80	50,77	3M	1.454
17/03/2022	-0,53%	-0,27	50,35	50,60	50,14	50,63	2M	968
16/03/2022	-0,65%	-0,33	50,62	51,60	49,94	51,60	3M	1.429
15/03/2022	1,90%	0,95	50,95	50,00	50,00	52,70	3M	1.298
14/03/2022	2,25%	1,10	50,00	48,69	48,46	50,12	2M	1.560
11/03/2022	1,88%	0,90	48,90	48,40	48,40	49,46	2M	1.209
10/03/2022	-2,04%	-1,00	48,00	49,21	48,00	49,68	2M	1.351
09/03/2022	-0,85%	-0,42	49,00	49,69	48,81	50,03	3M	1.709
08/03/2022	-4,59%	-2,38	49,42	51,80	49,42	52,16	3M	1.888
07/03/2022	-1,37%	-0,72	51,80	52,51	51,35	52,51	3M	2.628
04/03/2022	0,84%	0,44	52,52	52,10	51,97	52,93	4M	2.783
03/03/2022	-1,72%	-0,91	52,08	52,95	52,08	52,95	4M	3.409
02/03/2022	-1,58%	-0,85	52,99	54,15	52,99	54,59	12M	3.367
25/02/2022	5,03%	2,58	53,84	51,26	51,26	54,09	5M	11.445
24/02/2022	0,51%	0,26	51,26	51,00	50,71	51,62	9M	3.562
23/02/2022	-3,06%	-1,61	51,00	52,35	51,00	52,35	7M	3.532
22/02/2022	-0,27%	-0,14	52,61	52,75	52,05	53,15	2M	1.065
21/02/2022	-0,94%	-0,50	52,75	53,25	52,57	53,57	463K	1.372
18/02/2022	-0,45%	-0,24	53,25	53,49	52,88	53,78	2M	2.327
17/02/2022	2,89%	1,50	53,49	52,00	51,90	53,62	2M	1.156
16/02/2022	-0,27%	-0,14	51,99	52,13	51,93	52,72	2M	1.202
15/02/2022	-1,27%	-0,67	52,13	52,85	52,13	53,34	2M	1.251
14/02/2022	-0,09%	-0,05	52,80	52,60	51,53	52,80	1M	1.864
11/02/2022	-1,95%	-1,05	52,85	53,55	52,50	53,67	4M	1.754
10/02/2022	1,56%	0,83	53,90	53,69	52,21	54,14	4M	1.752
09/02/2022	-2,23%	-1,21	53,07	54,35	53,07	54,98	6M	1.808
08/02/2022	0,43%	0,23	54,28	54,05	54,05	54,70	2M	1.325
07/02/2022	-0,35%	-0,19	54,05	53,99	53,66	54,22	2M	1.312
04/02/2022	0,24%	0,13	54,24	54,03	53,89	54,70	2M	1.496
03/02/2022	1,50%	0,80	54,11	53,85	53,44	54,55	3M	5.477
02/02/2022	0,04%	0,02	53,31	53,27	53,10	54,08	2M	1.690
01/02/2022	-0,41%	-0,22	53,29	53,48	52,92	53,89	8M	5.337
31/01/2022	-1,69%	-0,92	53,51	54,40	53,31	54,41	2M	4.803
28/01/2022	1,62%	0,87	54,43	53,50	53,00	54,59	3M	2.288
27/01/2022	-0,45%	-0,24	53,56	53,48	53,20	54,99	3M	1.305
26/01/2022	-0,65%	-0,35	53,80	54,16	53,80	54,70	5M	1.488
25/01/2022	-1,01%	-0,55	54,15	54,53	53,62	54,80	8M	1.489
24/01/2022	-0,36%	-0,20	54,70	54,90	53,70	55,30	4M	2.013
21/01/2022	-0,72%	-0,40	54,90	55,20	54,81	55,36	2M	1.515
20/01/2022	-0,70%	-0,39	55,30	55,68	54,85	55,68	3M	1.579
19/01/2022	-1,78%	-1,01	55,69	56,50	55,22	56,50	2M	2.046
18/01/2022	4,81%	2,60	56,70	56,16	55,71	56,74	4M	1.832
17/01/2022	-3,39%	-1,90	54,10	56,01	53,02	56,36	4M	3.116
14/01/2022	-0,12%	-0,07	56,00	56,23	55,80	56,88	2M	1.478
13/01/2022	0,29%	0,16	56,07	55,91	55,51	56,21	4M	1.917
12/01/2022	-0,52%	-0,29	55,91	56,20	55,63	56,39	2M	1.707
11/01/2022	-2,26%	-1,30	56,20	57,26	55,75	57,27	2M	1.720
10/01/2022	0,91%	0,52	57,50	56,95	56,57	57,68	5M	3.965
07/01/2022	-1,21%	-0,70	56,98	57,22	56,67	57,46	1M	1.554
06/01/2022	-0,93%	-0,54	57,68	57,93	57,26	58,21	8M	2.397
05/01/2022	2,07%	1,18	58,22	57,04	56,70	58,22	4M	4.393
04/01/2022	2,04%	1,14	57,04	56,55	56,39	57,32	7M	3.791
03/01/2022	2,97%	1,61	55,90	55,07	54,86	56,00	7M	5.759
30/12/2021	-3,57%	-2,01	54,29	55,99	54,29	55,99	5M	3.206
29/12/2021	1,62%	0,90	56,30	55,36	55,26	56,30	3M	1.794
28/12/2021	0,36%	0,20	55,40	55,20	54,90	55,40	2M	1.154
27/12/2021	0,18%	0,10	55,20	55,10	54,25	55,32	2M	3.497
23/12/2021	0,07%	0,04	55,10	54,95	54,78	55,67	3M	1.674
22/12/2021	-0,56%	-0,31	55,06	55,65	54,77	55,65	2M	1.723
21/12/2021	-0,13%	-0,07	55,37	55,18	54,90	55,55	1M	1.477
20/12/2021	-	-	55,44	54,69	53,14	55,44	4M	3.394

Date,Open,High,Low,Close,Volume
04-Jul-22,56.67,57.53,55.00,55.76,877318
01-Jul-22,55.29,57.14,55.29,56.62,3389388
30-Jun-22,54.38,54.86,54.26,54.63,1970442
29-Jun-22,54.30,55.06,54.10,54.18,1000409
28-Jun-22,54.66,55.32,54.30,54.30,996590
27-Jun-22,55.20,55.35,54.54,54.66,882177
24-Jun-22,53.68,55.27,53.68,54.84,1868729
23-Jun-22,53.21,53.97,52.62,53.65,1666383
22-Jun-22,51.90,53.22,51.79,53.21,1364545
21-Jun-22,51.51,52.20,50.69,51.57,4059878
20-Jun-22,51.30,53.06,50.80,51.01,770214
17-Jun-22,50.31,51.40,50.06,51.39,1925114
15-Jun-22,50.50,51.66,50.03,50.03,907652
14-Jun-22,52.25,52.26,50.10,50.30,1871468
13-Jun-22,50.93,52.99,50.93,51.95,20910518
10-Jun-22,50.80,51.54,50.20,50.93,1953787
09-Jun-22,51.45,51.70,50.82,50.82,799508
08-Jun-22,51.25,51.50,50.63,51.50,833307
07-Jun-22,50.42,51.41,50.42,51.41,1075698
06-Jun-22,50.30,50.87,50.00,50.42,1195999
03-Jun-22,50.97,50.97,50.00,50.00,762746
02-Jun-22,50.65,50.95,49.63,50.58,982937
01-Jun-22,50.15,50.69,49.52,50.64,2299975
31-May-22,50.88,51.00,49.47,50.00,1633717
30-May-22,51.20,51.40,50.23,50.43,606284
27-May-22,51.20,51.45,50.66,51.15,1749262
26-May-22,51.65,52.00,51.01,51.20,820345
25-May-22,51.31,52.02,51.00,51.00,1455699
24-May-22,50.35,51.40,49.99,51.40,3126290
23-May-22,49.31,50.55,49.12,50.22,2253798
20-May-22,49.30,49.65,48.33,49.31,1897776
19-May-22,50.60,50.60,48.65,48.87,2995280
18-May-22,54.00,54.22,50.62,50.75,1826701
17-May-22,55.00,55.00,53.58,54.00,2228977
16-May-22,55.60,56.19,55.13,55.89,1101325
13-May-22,55.30,55.48,54.76,54.81,1908168
12-May-22,55.22,55.55,54.02,55.48,1709036
11-May-22,54.90,55.40,54.50,54.80,1724182
10-May-22,55.74,55.94,54.56,54.90,2763098
09-May-22,54.80,55.90,54.76,55.87,2072780
06-May-22,54.29,54.96,54.22,54.36,1988433
05-May-22,53.61,54.45,53.45,54.29,1633717
04-May-22,52.52,53.67,52.52,53.37,1181561
03-May-22,53.30,53.56,51.84,51.84,2103711
02-May-22,53.70,54.65,52.93,53.01,11424498
29-Apr-22,53.90,53.91,53.00,53.00,2186726
28-Apr-22,54.23,54.97,53.74,54.44,1830836
27-Apr-22,54.31,55.20,54.00,54.00,1679731
26-Apr-22,53.95,54.74,53.95,54.06,2620195
25-Apr-22,53.06,54.32,52.96,53.90,3583703
22-Apr-22,51.46,52.89,51.46,52.81,9800940
20-Apr-22,50.74,51.10,50.51,50.56,1842484
19-Apr-22,50.11,50.81,49.70,50.74,1017520
18-Apr-22,51.00,51.00,49.53,49.53,1337605
14-Apr-22,50.80,51.49,50.80,51.02,1788937
13-Apr-22,50.48,50.83,50.11,50.27,1210023
12-Apr-22,49.60,50.58,49.27,50.48,2699251
11-Apr-22,50.00,50.46,49.71,49.73,1535826
08-Apr-22,50.15,50.67,49.98,50.00,1779694
07-Apr-22,49.45,50.39,49.43,50.15,1560940
06-Apr-22,48.80,49.65,48.66,49.21,3718347
05-Apr-22,48.05,49.09,48.04,48.80,2127139
04-Apr-22,48.65,48.65,47.47,47.82,5331511
01-Apr-22,48.95,49.08,48.61,48.65,4222006
31-Mar-22,49.49,49.51,49.08,49.11,1317871
30-Mar-22,49.20,49.50,48.86,49.50,2386124
29-Mar-22,49.30,49.69,48.87,49.31,2638997
28-Mar-22,48.80,49.50,48.80,49.10,1867589
25-Mar-22,48.98,49.18,48.39,48.75,1864237
24-Mar-22,48.70,49.26,48.22,48.89,2229347
23-Mar-22,49.90,49.90,48.52,48.70,4099906
22-Mar-22,49.95,50.00,49.25,49.88,3512801
21-Mar-22,50.06,52.77,49.65,50.08,2482160
18-Mar-22,50.42,50.77,49.80,50.12,2930672
17-Mar-22,50.60,50.63,50.14,50.35,1748598
16-Mar-22,51.60,51.60,49.94,50.62,2791472
15-Mar-22,50.00,52.70,50.00,50.95,3316231
14-Mar-22,48.69,50.12,48.46,50.00,2128482
11-Mar-22,48.40,49.46,48.40,48.90,2032701
10-Mar-22,49.21,49.68,48.00,48.00,2389866
09-Mar-22,49.69,50.03,48.81,49.00,3044589
08-Mar-22,51.80,52.16,49.42,49.42,3009131
07-Mar-22,52.51,52.51,51.35,51.80,2761343
04-Mar-22,52.10,52.93,51.97,52.52,3983367
03-Mar-22,52.95,52.95,52.08,52.08,4387478
02-Mar-22,54.15,54.59,52.99,52.99,11763281
25-Feb-22,51.26,54.09,51.26,53.84,5091109
24-Feb-22,51.00,51.62,50.71,51.26,8809699
23-Feb-22,52.35,52.35,51.00,51.00,7430353
22-Feb-22,52.75,53.15,52.05,52.61,1873251
21-Feb-22,53.25,53.57,52.57,52.75,463453
18-Feb-22,53.49,53.78,52.88,53.25,2034499
17-Feb-22,52.00,53.62,51.90,53.49,1887693
16-Feb-22,52.13,52.72,51.93,51.99,2322055
15-Feb-22,52.85,53.34,52.13,52.13,2009691
14-Feb-22,52.60,52.80,51.53,52.80,1482328
11-Feb-22,53.55,53.67,52.50,52.85,4317622
10-Feb-22,53.69,54.14,52.21,53.90,3942276
09-Feb-22,54.35,54.98,53.07,53.07,6480337
08-Feb-22,54.05,54.70,54.05,54.28,2362037
07-Feb-22,53.99,54.22,53.66,54.05,1988089
04-Feb-22,54.03,54.70,53.89,54.24,1756049
03-Feb-22,53.85,54.55,53.44,54.11,2672878
02-Feb-22,53.27,54.08,53.10,53.31,1961527
01-Feb-22,53.48,53.89,52.92,53.29,7772130
31-Jan-22,54.40,54.41,53.31,53.51,2478636
28-Jan-22,53.50,54.59,53.00,54.43,3371402
27-Jan-22,53.48,54.99,53.20,53.56,2624980
26-Jan-22,54.16,54.70,53.80,53.80,5266802
25-Jan-22,54.53,54.80,53.62,54.15,7546300
24-Jan-22,54.90,55.30,53.70,54.70,3902055
21-Jan-22,55.20,55.36,54.81,54.90,1881467
20-Jan-22,55.68,55.68,54.85,55.30,2847898
19-Jan-22,56.50,56.50,55.22,55.69,2375759
18-Jan-22,56.16,56.74,55.71,56.70,3551271
17-Jan-22,56.01,56.36,53.02,54.10,4119998
14-Jan-22,56.23,56.88,55.80,56.00,1856143
13-Jan-22,55.91,56.21,55.51,56.07,4388345
12-Jan-22,56.20,56.39,55.63,55.91,1616322
11-Jan-22,57.26,57.27,55.75,56.20,1972496
10-Jan-22,56.95,57.68,56.57,57.50,5136436
07-Jan-22,57.22,57.46,56.67,56.98,1454421
06-Jan-22,57.93,58.21,57.26,57.68,8387547
05-Jan-22,57.04,58.22,56.70,58.22,4395640
04-Jan-22,56.55,57.32,56.39,57.04,6868985
03-Jan-22,55.07,56.00,54.86,55.90,7434347
30-Dec-21,55.99,55.99,54.29,54.29,4746516
29-Dec-21,55.36,56.30,55.26,56.30,2795342
28-Dec-21,55.20,55.40,54.90,55.40,1671886
27-Dec-21,55.10,55.32,54.25,55.20,2041828
23-Dec-21,54.95,55.67,54.78,55.10,2678018
22-Dec-21,55.65,55.65,54.77,55.06,1552507
21-Dec-21,55.18,55.55,54.90,55.37,1353620
20-Dec-21,54.69,55.44,53.14,55.44,3657921

*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