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
26/07/2024	1,41%	0,88	63,15	62,90	62,13	63,33	754K	602
25/07/2024	-0,05%	-0,03	62,27	62,49	61,77	63,03	910K	2.833
24/07/2024	2,32%	1,41	62,30	60,89	60,72	62,30	2M	766
23/07/2024	0,98%	0,59	60,89	60,70	60,36	61,50	1M	798
22/07/2024	-1,08%	-0,66	60,30	60,56	59,43	60,63	838K	1.039
19/07/2024	0,23%	0,14	60,96	60,39	59,98	60,96	340K	589
18/07/2024	2,56%	1,52	60,82	59,63	59,63	60,95	1M	2.099
17/07/2024	1,56%	0,91	59,30	58,45	58,45	59,80	1M	696
16/07/2024	0,71%	0,41	58,39	57,72	57,26	58,39	621K	711
15/07/2024	0,09%	0,05	57,98	58,05	57,57	58,25	877K	810
12/07/2024	0,75%	0,43	57,93	57,25	57,24	58,13	1M	658
11/07/2024	1,30%	0,74	57,50	56,50	56,25	57,60	890K	728
10/07/2024	-0,07%	-0,04	56,76	56,36	53,00	56,76	605K	724
09/07/2024	-1,54%	-0,89	56,80	57,45	56,59	57,45	884K	847
08/07/2024	-0,62%	-0,36	57,69	58,17	57,38	58,39	1M	1.139
05/07/2024	-0,51%	-0,30	58,05	58,43	57,62	58,43	548K	836
04/07/2024	-0,10%	-0,06	58,35	58,41	57,66	58,55	370K	800
03/07/2024	-1,98%	-1,18	58,41	59,62	58,41	59,62	1M	980
02/07/2024	0,07%	0,04	59,59	59,72	59,24	59,94	2M	758
01/07/2024	0,39%	0,23	59,55	59,32	58,94	59,80	2M	845
28/06/2024	1,23%	0,72	59,32	58,80	58,80	59,50	667K	646
27/06/2024	-0,34%	-0,20	58,60	58,75	58,40	59,10	906K	587
26/06/2024	1,43%	0,83	58,80	58,30	58,20	58,88	550K	535
25/06/2024	0,75%	0,43	57,97	57,66	57,54	58,00	526K	532
24/06/2024	1,45%	0,82	57,54	56,84	56,51	57,55	982K	709
21/06/2024	0,62%	0,35	56,72	56,49	56,29	57,22	1M	864
20/06/2024	-1,19%	-0,68	56,37	56,78	56,11	56,78	890K	564
19/06/2024	0,71%	0,40	57,05	56,77	56,68	57,28	340K	504
18/06/2024	0,66%	0,37	56,65	56,56	56,25	56,75	418K	494
17/06/2024	1,04%	0,58	56,28	55,95	55,95	56,89	1M	634
14/06/2024	-0,78%	-0,44	55,70	55,84	55,43	56,14	1M	481
13/06/2024	-1,01%	-0,57	56,14	56,83	56,04	56,91	308K	443
12/06/2024	0,00%	0,00	56,71	56,74	56,01	57,14	1M	686
11/06/2024	-0,05%	-0,03	56,71	56,86	56,24	56,95	388K	488
10/06/2024	0,16%	0,09	56,74	56,80	56,55	57,35	617K	707
07/06/2024	1,12%	0,63	56,65	56,33	56,04	56,74	703K	691
06/06/2024	-0,62%	-0,35	56,02	56,37	55,83	56,50	368K	513
05/06/2024	-0,05%	-0,03	56,37	56,39	55,75	56,39	438K	611
04/06/2024	2,55%	1,40	56,40	55,01	55,01	56,40	1M	700
03/06/2024	0,00%	0,00	55,00	55,00	54,45	55,32	3M	901
31/05/2024	2,54%	1,36	55,00	53,82	53,79	55,00	2M	861
29/05/2024	1,61%	0,85	53,64	53,20	52,89	53,64	5M	746
28/05/2024	-0,70%	-0,37	52,79	53,20	52,65	53,30	738K	482
27/05/2024	-0,78%	-0,42	53,16	53,60	52,57	53,60	691K	1.007
24/05/2024	0,53%	0,28	53,58	53,36	53,20	53,58	501K	411
23/05/2024	-0,87%	-0,47	53,30	53,88	53,24	53,92	948K	474
22/05/2024	0,34%	0,18	53,77	53,60	53,60	54,05	2M	1.006
21/05/2024	0,96%	0,51	53,59	53,19	53,10	53,61	495K	518
20/05/2024	-1,32%	-0,71	53,08	53,79	53,08	54,03	670K	708
17/05/2024	-1,03%	-0,56	53,79	54,13	53,62	54,19	855K	787
16/05/2024	0,83%	0,45	54,35	54,01	53,90	54,49	1M	468
15/05/2024	-0,20%	-0,11	53,90	54,01	53,90	54,55	665K	557
14/05/2024	-0,99%	-0,54	54,01	54,55	53,73	54,55	384K	555
13/05/2024	0,83%	0,45	54,55	54,21	54,08	54,68	355K	828
10/05/2024	0,00%	0,00	54,10	53,59	53,59	54,46	641K	592
09/05/2024	1,16%	0,62	54,10	53,65	53,65	54,34	1M	914
08/05/2024	0,94%	0,50	53,48	53,09	53,04	53,51	1M	793
07/05/2024	0,51%	0,27	52,98	52,66	52,56	53,01	646K	667
06/05/2024	0,02%	0,01	52,71	52,70	52,31	52,82	630K	969
03/05/2024	-0,13%	-0,07	52,70	52,17	52,12	52,70	531K	616
02/05/2024	-1,36%	-0,73	52,77	53,34	52,77	53,34	2M	857
30/04/2024	1,02%	0,54	53,50	52,96	52,96	53,97	895K	676
29/04/2024	0,97%	0,51	52,96	52,56	52,40	52,96	915K	867
26/04/2024	-1,04%	-0,55	52,45	52,70	52,40	52,82	1M	475
25/04/2024	0,55%	0,29	53,00	52,71	52,71	53,90	1M	803
24/04/2024	2,11%	1,09	52,71	51,62	51,40	52,83	2M	22.671
23/04/2024	-1,17%	-0,61	51,62	52,23	51,57	52,32	2M	1.246
22/04/2024	0,06%	0,03	52,23	52,15	51,81	52,30	489K	1.314
19/04/2024	1,46%	0,75	52,20	51,56	51,31	52,20	841K	1.416
18/04/2024	1,48%	0,75	51,45	50,91	50,91	51,60	741K	859
17/04/2024	-0,59%	-0,30	50,70	50,95	50,64	51,19	735K	1.404
16/04/2024	1,39%	0,70	51,00	50,70	50,70	51,27	2M	2.113
15/04/2024	1,15%	0,57	50,30	49,92	49,92	50,77	1M	1.378
12/04/2024	-0,22%	-0,11	49,73	50,30	49,62	50,44	1M	583
11/04/2024	-0,44%	-0,22	49,84	49,90	49,76	50,34	658K	641
10/04/2024	0,48%	0,24	50,06	50,05	49,56	50,17	454K	883
09/04/2024	0,10%	0,05	49,82	49,64	49,37	49,82	1M	14.261
08/04/2024	-1,05%	-0,53	49,77	50,30	49,64	50,30	593K	1.123
05/04/2024	0,70%	0,35	50,30	50,00	49,56	50,42	388K	687
04/04/2024	-1,42%	-0,72	49,95	50,51	49,80	50,51	540K	931
03/04/2024	-0,57%	-0,29	50,67	51,00	50,18	51,02	455K	906
02/04/2024	-0,25%	-0,13	50,96	51,05	50,65	51,05	1M	2.247
01/04/2024	0,43%	0,22	51,09	51,23	51,05	51,41	1M	1.312
28/03/2024	0,73%	0,37	50,87	50,70	50,63	51,10	1M	1.761
27/03/2024	0,30%	0,15	50,50	50,30	50,30	51,04	823K	2.366
26/03/2024	0,96%	0,48	50,35	50,00	50,00	50,38	599K	533
25/03/2024	-0,66%	-0,33	49,87	50,32	49,80	50,33	2M	835
22/03/2024	-0,40%	-0,20	50,20	50,40	50,20	50,50	3M	1.529
21/03/2024	0,52%	0,26	50,40	50,31	50,05	50,58	3M	1.253
20/03/2024	-0,67%	-0,34	50,14	50,48	50,14	50,56	6M	797
19/03/2024	0,54%	0,27	50,48	50,48	50,23	50,61	3M	3.403
18/03/2024	-0,08%	-0,04	50,21	49,90	49,75	50,50	4M	1.018
15/03/2024	-0,32%	-0,16	50,25	50,45	49,75	50,50	4M	584
14/03/2024	-0,83%	-0,42	50,41	50,28	50,16	50,56	3M	564
13/03/2024	1,44%	0,72	50,83	50,11	50,11	50,83	1M	1.949
12/03/2024	0,06%	0,03	50,11	50,08	49,97	50,35	470K	1.899
11/03/2024	0,56%	0,28	50,08	49,81	49,32	50,08	905K	949
08/03/2024	2,03%	0,99	49,80	48,91	48,87	49,80	853K	604
07/03/2024	-0,63%	-0,31	48,81	49,22	48,77	49,22	410K	605
06/03/2024	0,00%	0,00	49,12	49,12	49,00	49,37	411K	630
05/03/2024	-0,73%	-0,36	49,12	49,48	49,11	49,56	832K	681
04/03/2024	0,34%	0,17	49,48	49,15	48,82	49,48	583K	946
01/03/2024	-1,26%	-0,63	49,31	49,80	49,05	49,80	5M	908
29/02/2024	-0,02%	-0,01	49,94	50,10	49,66	50,35	907K	648
28/02/2024	0,30%	0,15	49,95	49,85	49,61	49,98	785K	585
27/02/2024	-1,17%	-0,59	49,80	50,37	49,49	50,37	2M	811
26/02/2024	-1,39%	-0,71	50,39	50,90	50,30	50,91	900K	3.610
23/02/2024	1,05%	0,53	51,10	50,63	50,51	51,28	1M	4.632
22/02/2024	0,52%	0,26	50,57	50,30	49,90	50,60	942K	745
21/02/2024	1,27%	0,63	50,31	49,72	49,72	50,38	1M	1.666
20/02/2024	0,26%	0,13	49,68	49,35	48,72	49,98	1M	832
19/02/2024	0,10%	0,05	49,55	49,50	49,00	49,55	626K	904
16/02/2024	0,43%	0,21	49,50	49,29	49,01	49,50	524K	642
15/02/2024	0,72%	0,35	49,29	48,95	48,95	49,35	466K	693
14/02/2024	0,02%	0,01	48,94	49,30	48,91	49,42	360K	985
09/02/2024	-1,75%	-0,87	48,93	49,51	48,90	49,59	779K	1.090
08/02/2024	-0,04%	-0,02	49,80	49,82	49,49	49,89	919K	584
07/02/2024	0,04%	0,02	49,82	49,78	49,51	49,85	782K	752
06/02/2024	-0,40%	-0,20	49,80	49,94	49,30	49,94	2M	820
05/02/2024	-0,58%	-0,29	50,00	50,29	49,84	50,40	2M	1.057
02/02/2024	1,19%	0,59	50,29	49,70	49,70	50,30	1M	718
01/02/2024	1,39%	0,68	49,70	49,35	48,75	49,90	969K	806
31/01/2024	-0,47%	-0,23	49,02	49,43	49,01	49,71	1M	649
30/01/2024	0,14%	0,07	49,25	49,18	49,01	49,46	732K	602
29/01/2024	1,36%	0,66	49,18	48,52	48,45	49,30	851K	861
26/01/2024	0,10%	0,05	48,52	48,61	48,36	48,69	274K	477
25/01/2024	0,02%	0,01	48,47	48,46	48,06	48,51	477K	558
24/01/2024	-1,90%	-0,94	48,46	49,14	48,40	49,14	495K	799
23/01/2024	0,12%	0,06	49,40	49,29	49,16	49,64	350K	497
22/01/2024	0,18%	0,09	49,34	49,25	49,07	49,67	971K	905
19/01/2024	-0,46%	-0,23	49,25	49,28	49,00	49,48	702K	598
18/01/2024	0,61%	0,30	49,48	49,18	49,08	49,50	1M	532
17/01/2024	-0,04%	-0,02	49,18	49,20	49,07	49,50	1M	621
16/01/2024	-	-	49,20	49,26	49,01	49,52	698K	756

Date,Open,High,Low,Close,Volume
26-Jul-24,62.90,63.33,62.13,63.15,754116
25-Jul-24,62.49,63.03,61.77,62.27,910032
24-Jul-24,60.89,62.30,60.72,62.30,1641550
23-Jul-24,60.70,61.50,60.36,60.89,1223594
22-Jul-24,60.56,60.63,59.43,60.30,838310
19-Jul-24,60.39,60.96,59.98,60.96,340191
18-Jul-24,59.63,60.95,59.63,60.82,1115354
17-Jul-24,58.45,59.80,58.45,59.30,1068986
16-Jul-24,57.72,58.39,57.26,58.39,620679
15-Jul-24,58.05,58.25,57.57,57.98,876528
12-Jul-24,57.25,58.13,57.24,57.93,1143750
11-Jul-24,56.50,57.60,56.25,57.50,890458
10-Jul-24,56.36,56.76,53.00,56.76,605099
09-Jul-24,57.45,57.45,56.59,56.80,884342
08-Jul-24,58.17,58.39,57.38,57.69,1441398
05-Jul-24,58.43,58.43,57.62,58.05,547884
04-Jul-24,58.41,58.55,57.66,58.35,370269
03-Jul-24,59.62,59.62,58.41,58.41,1095192
02-Jul-24,59.72,59.94,59.24,59.59,1618937
01-Jul-24,59.32,59.80,58.94,59.55,1733127
28-Jun-24,58.80,59.50,58.80,59.32,667309
27-Jun-24,58.75,59.10,58.40,58.60,905626
26-Jun-24,58.30,58.88,58.20,58.80,550151
25-Jun-24,57.66,58.00,57.54,57.97,526345
24-Jun-24,56.84,57.55,56.51,57.54,981917
21-Jun-24,56.49,57.22,56.29,56.72,1172174
20-Jun-24,56.78,56.78,56.11,56.37,890305
19-Jun-24,56.77,57.28,56.68,57.05,340439
18-Jun-24,56.56,56.75,56.25,56.65,417525
17-Jun-24,55.95,56.89,55.95,56.28,1179612
14-Jun-24,55.84,56.14,55.43,55.70,1186363
13-Jun-24,56.83,56.91,56.04,56.14,308382
12-Jun-24,56.74,57.14,56.01,56.71,1400699
11-Jun-24,56.86,56.95,56.24,56.71,387584
10-Jun-24,56.80,57.35,56.55,56.74,616934
07-Jun-24,56.33,56.74,56.04,56.65,703205
06-Jun-24,56.37,56.50,55.83,56.02,368017
05-Jun-24,56.39,56.39,55.75,56.37,437913
04-Jun-24,55.01,56.40,55.01,56.40,1310279
03-Jun-24,55.00,55.32,54.45,55.00,3321120
31-May-24,53.82,55.00,53.79,55.00,1859839
29-May-24,53.20,53.64,52.89,53.64,4509229
28-May-24,53.20,53.30,52.65,52.79,738123
27-May-24,53.60,53.60,52.57,53.16,691338
24-May-24,53.36,53.58,53.20,53.58,500769
23-May-24,53.88,53.92,53.24,53.30,948214
22-May-24,53.60,54.05,53.60,53.77,1785211
21-May-24,53.19,53.61,53.10,53.59,495148
20-May-24,53.79,54.03,53.08,53.08,669680
17-May-24,54.13,54.19,53.62,53.79,855490
16-May-24,54.01,54.49,53.90,54.35,1137476
15-May-24,54.01,54.55,53.90,53.90,665277
14-May-24,54.55,54.55,53.73,54.01,384486
13-May-24,54.21,54.68,54.08,54.55,355190
10-May-24,53.59,54.46,53.59,54.10,641199
09-May-24,53.65,54.34,53.65,54.10,1453612
08-May-24,53.09,53.51,53.04,53.48,1187469
07-May-24,52.66,53.01,52.56,52.98,645520
06-May-24,52.70,52.82,52.31,52.71,629787
03-May-24,52.17,52.70,52.12,52.70,530552
02-May-24,53.34,53.34,52.77,52.77,1844637
30-Apr-24,52.96,53.97,52.96,53.50,894863
29-Apr-24,52.56,52.96,52.40,52.96,914660
26-Apr-24,52.70,52.82,52.40,52.45,1065063
25-Apr-24,52.71,53.90,52.71,53.00,1050615
24-Apr-24,51.62,52.83,51.40,52.71,2094745
23-Apr-24,52.23,52.32,51.57,51.62,1631292
22-Apr-24,52.15,52.30,51.81,52.23,488958
19-Apr-24,51.56,52.20,51.31,52.20,841156
18-Apr-24,50.91,51.60,50.91,51.45,740557
17-Apr-24,50.95,51.19,50.64,50.70,735461
16-Apr-24,50.70,51.27,50.70,51.00,2221901
15-Apr-24,49.92,50.77,49.92,50.30,1180131
12-Apr-24,50.30,50.44,49.62,49.73,1131376
11-Apr-24,49.90,50.34,49.76,49.84,657505
10-Apr-24,50.05,50.17,49.56,50.06,454395
09-Apr-24,49.64,49.82,49.37,49.82,1219727
08-Apr-24,50.30,50.30,49.64,49.77,592525
05-Apr-24,50.00,50.42,49.56,50.30,388058
04-Apr-24,50.51,50.51,49.80,49.95,539713
03-Apr-24,51.00,51.02,50.18,50.67,455127
02-Apr-24,51.05,51.05,50.65,50.96,1237236
01-Apr-24,51.23,51.41,51.05,51.09,1367880
28-Mar-24,50.70,51.10,50.63,50.87,1011058
27-Mar-24,50.30,51.04,50.30,50.50,823277
26-Mar-24,50.00,50.38,50.00,50.35,598832
25-Mar-24,50.32,50.33,49.80,49.87,2043320
22-Mar-24,50.40,50.50,50.20,50.20,3082236
21-Mar-24,50.31,50.58,50.05,50.40,2637179
20-Mar-24,50.48,50.56,50.14,50.14,5826777
19-Mar-24,50.48,50.61,50.23,50.48,3336317
18-Mar-24,49.90,50.50,49.75,50.21,4054337
15-Mar-24,50.45,50.50,49.75,50.25,3539991
14-Mar-24,50.28,50.56,50.16,50.41,3017687
13-Mar-24,50.11,50.83,50.11,50.83,1052116
12-Mar-24,50.08,50.35,49.97,50.11,469752
11-Mar-24,49.81,50.08,49.32,50.08,905060
08-Mar-24,48.91,49.80,48.87,49.80,852745
07-Mar-24,49.22,49.22,48.77,48.81,410346
06-Mar-24,49.12,49.37,49.00,49.12,411325
05-Mar-24,49.48,49.56,49.11,49.12,831571
04-Mar-24,49.15,49.48,48.82,49.48,582616
01-Mar-24,49.80,49.80,49.05,49.31,4912287
29-Feb-24,50.10,50.35,49.66,49.94,906535
28-Feb-24,49.85,49.98,49.61,49.95,784764
27-Feb-24,50.37,50.37,49.49,49.80,1601400
26-Feb-24,50.90,50.91,50.30,50.39,900480
23-Feb-24,50.63,51.28,50.51,51.10,1341843
22-Feb-24,50.30,50.60,49.90,50.57,942095
21-Feb-24,49.72,50.38,49.72,50.31,1022014
20-Feb-24,49.35,49.98,48.72,49.68,1288274
19-Feb-24,49.50,49.55,49.00,49.55,625641
16-Feb-24,49.29,49.50,49.01,49.50,524335
15-Feb-24,48.95,49.35,48.95,49.29,465662
14-Feb-24,49.30,49.42,48.91,48.94,360139
09-Feb-24,49.51,49.59,48.90,48.93,779060
08-Feb-24,49.82,49.89,49.49,49.80,919300
07-Feb-24,49.78,49.85,49.51,49.82,782011
06-Feb-24,49.94,49.94,49.30,49.80,1995343
05-Feb-24,50.29,50.40,49.84,50.00,1606018
02-Feb-24,49.70,50.30,49.70,50.29,1235129
01-Feb-24,49.35,49.90,48.75,49.70,968533
31-Jan-24,49.43,49.71,49.01,49.02,1227182
30-Jan-24,49.18,49.46,49.01,49.25,731688
29-Jan-24,48.52,49.30,48.45,49.18,850857
26-Jan-24,48.61,48.69,48.36,48.52,274124
25-Jan-24,48.46,48.51,48.06,48.47,477243
24-Jan-24,49.14,49.14,48.40,48.46,495432
23-Jan-24,49.29,49.64,49.16,49.40,350281
22-Jan-24,49.25,49.67,49.07,49.34,970909
19-Jan-24,49.28,49.48,49.00,49.25,701861
18-Jan-24,49.18,49.50,49.08,49.48,1365720
17-Jan-24,49.20,49.50,49.07,49.18,1008753
16-Jan-24,49.26,49.52,49.01,49.20,697891

*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