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
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	0,00%	0,00	55,44	54,69	53,14	55,44	4M	3.394
17/12/2021	-0,20%	-0,11	55,44	55,55	55,08	55,91	2M	2.173
16/12/2021	0,40%	0,22	55,55	55,25	54,79	55,75	3M	2.078
15/12/2021	0,73%	0,40	55,33	54,93	54,79	55,58	2M	2.053
14/12/2021	0,33%	0,18	54,93	54,55	53,84	55,05	5M	2.698
13/12/2021	3,75%	1,98	54,75	53,15	53,02	54,79	7M	3.469
10/12/2021	3,01%	1,54	52,77	51,23	50,94	52,77	3M	2.210
09/12/2021	1,05%	0,53	51,23	50,70	50,57	51,40	1M	2.323
08/12/2021	-2,12%	-1,10	50,70	51,80	50,25	51,88	2M	2.330
07/12/2021	-0,13%	-0,07	51,80	51,95	51,54	52,15	2M	1.534
06/12/2021	2,47%	1,25	51,87	50,77	50,77	52,48	5M	3.538
03/12/2021	2,08%	1,03	50,62	50,10	49,69	50,62	3M	4.051
02/12/2021	-1,90%	-0,96	49,59	50,45	49,16	50,45	2M	1.505
01/12/2021	1,38%	0,69	50,55	49,99	49,50	50,55	6M	5.003
30/11/2021	-2,86%	-1,47	49,86	50,60	49,46	50,60	8M	2.460
29/11/2021	2,23%	1,12	51,33	50,21	50,21	51,33	1M	4.062
26/11/2021	-3,59%	-1,87	50,21	52,00	49,61	52,00	3M	1.687
25/11/2021	0,66%	0,34	52,08	51,74	51,37	52,08	560K	1.700
24/11/2021	-0,94%	-0,49	51,74	52,23	51,26	52,27	2M	2.070
23/11/2021	-0,11%	-0,06	52,23	52,29	52,00	52,79	3M	15.316
22/11/2021	0,77%	0,40	52,29	51,71	51,20	52,29	2M	1.958
19/11/2021	0,35%	0,18	51,89	51,55	50,74	51,89	2M	1.926
18/11/2021	0,04%	0,02	51,71	51,45	51,05	51,89	2M	1.815
17/11/2021	0,37%	0,19	51,69	51,48	51,08	51,71	785K	1.560
16/11/2021	-0,89%	-0,46	51,50	51,60	51,27	52,16	978K	1.356
12/11/2021	1,29%	0,66	51,96	51,25	51,05	51,96	2M	1.547
11/11/2021	-2,29%	-1,20	51,30	52,10	50,92	52,10	1M	1.492
10/11/2021	1,70%	0,88	52,50	51,60	51,18	52,50	4M	2.171
09/11/2021	-1,15%	-0,60	51,62	52,06	50,08	52,06	2M	1.628
08/11/2021	0,04%	0,02	52,22	52,76	51,84	53,05	3M	1.933
05/11/2021	-1,79%	-0,95	52,20	53,00	52,09	53,00	3M	1.603
04/11/2021	0,99%	0,52	53,15	52,98	52,23	53,15	3M	1.687
03/11/2021	-1,16%	-0,62	52,63	53,25	52,23	53,25	2M	1.754
01/11/2021	0,00%	0,00	53,25	53,25	52,77	53,43	10M	6.265
29/10/2021	1,62%	0,85	53,25	52,60	52,30	53,25	2M	2.698
28/10/2021	0,98%	0,51	52,40	51,89	51,89	52,70	2M	886
27/10/2021	2,79%	1,41	51,89	51,42	51,29	52,25	1M	790
26/10/2021	0,46%	0,23	50,48	50,26	50,26	50,80	1M	675
25/10/2021	-2,20%	-1,13	50,25	51,24	49,93	51,24	996K	1.424
22/10/2021	-0,23%	-0,12	51,38	51,60	51,01	51,94	2M	2.358
21/10/2021	1,28%	0,65	51,50	50,90	50,90	51,50	2M	923
20/10/2021	0,12%	0,06	50,85	50,77	50,10	50,85	611K	1.513
19/10/2021	2,38%	1,18	50,79	50,00	49,71	50,79	2M	3.639
18/10/2021	-0,24%	-0,12	49,61	49,85	49,44	50,10	3M	2.674
15/10/2021	-1,15%	-0,58	49,73	50,22	49,37	50,31	2M	2.037
14/10/2021	0,64%	0,32	50,31	49,99	49,59	50,44	823K	2.215
13/10/2021	-0,24%	-0,12	49,99	50,00	49,57	50,48	2M	1.217
11/10/2021	0,22%	0,11	50,11	49,94	49,62	50,11	4M	3.776
08/10/2021	0,95%	0,47	50,00	49,53	49,29	50,00	23M	1.297
07/10/2021	0,55%	0,27	49,53	49,31	49,31	49,93	2M	1.282
06/10/2021	1,19%	0,58	49,26	48,80	48,13	49,26	4M	994
05/10/2021	1,06%	0,51	48,68	48,20	48,16	48,80	2M	2.026
04/10/2021	1,15%	0,55	48,17	47,62	47,54	48,29	7M	2.954
01/10/2021	-0,79%	-0,38	47,62	47,66	47,20	47,72	3M	5.578
30/09/2021	0,21%	0,10	48,00	47,90	47,70	48,29	4M	12.728
29/09/2021	0,34%	0,16	47,90	47,90	47,60	48,09	275K	361
28/09/2021	-0,85%	-0,41	47,74	48,15	47,50	48,25	371K	528
27/09/2021	0,42%	0,20	48,15	47,81	47,81	48,30	361K	469
24/09/2021	0,21%	0,10	47,95	47,90	47,87	48,30	451K	583
23/09/2021	-0,10%	-0,05	47,85	47,71	47,71	48,17	607K	404
22/09/2021	0,42%	0,20	47,90	47,70	47,57	48,00	602K	488
21/09/2021	-0,65%	-0,31	47,70	48,01	47,37	48,54	586K	561
20/09/2021	-0,17%	-0,08	48,01	48,09	47,50	48,31	871K	684
17/09/2021	-1,56%	-0,76	48,09	48,75	48,03	49,01	1M	595
16/09/2021	-0,02%	-0,01	48,85	48,86	47,97	49,10	728K	566
15/09/2021	0,43%	0,21	48,86	48,70	48,65	49,09	406K	553
14/09/2021	-0,43%	-0,21	48,65	48,60	48,44	48,98	432K	849
13/09/2021	0,53%	0,26	48,86	48,60	48,56	49,17	645K	581
10/09/2021	-1,92%	-0,95	48,60	48,85	48,30	49,08	1M	856
09/09/2021	-0,76%	-0,38	49,55	49,93	48,60	49,95	1M	750
08/09/2021	1,61%	0,79	49,93	48,70	48,26	50,01	1M	956
06/09/2021	0,08%	0,04	49,14	49,09	48,87	49,20	363K	596
03/09/2021	-0,10%	-0,05	49,10	49,00	48,49	49,10	25M	1.021
02/09/2021	0,41%	0,20	49,15	48,95	48,40	49,35	487K	605
01/09/2021	1,07%	0,52	48,95	48,79	48,32	49,00	926K	730
31/08/2021	-0,51%	-0,25	48,43	48,60	48,10	48,61	669K	577
30/08/2021	0,41%	0,20	48,68	48,60	48,30	48,72	804K	804
27/08/2021	-0,25%	-0,12	48,48	48,80	48,09	48,90	562K	631
26/08/2021	-0,27%	-0,13	48,60	48,79	48,50	49,17	2M	698
25/08/2021	-0,96%	-0,47	48,73	49,17	48,60	49,29	1M	729
24/08/2021	-3,09%	-1,57	49,20	50,50	49,02	50,50	2M	1.228
23/08/2021	-0,65%	-0,33	50,77	50,80	50,49	51,02	575K	686
20/08/2021	-0,31%	-0,16	51,10	51,51	50,66	51,92	2M	696
19/08/2021	1,20%	0,61	51,26	50,68	50,68	51,48	2M	781
18/08/2021	0,94%	0,47	50,65	50,39	50,06	50,72	850K	587
17/08/2021	-0,77%	-0,39	50,18	50,01	50,01	50,72	876K	688
16/08/2021	1,04%	0,52	50,57	50,05	49,90	50,58	1M	841
13/08/2021	0,74%	0,37	50,05	49,55	49,55	50,20	749K	764
12/08/2021	-0,02%	-0,01	49,68	49,68	49,41	49,81	490K	480
11/08/2021	1,12%	0,55	49,69	49,09	49,00	49,78	718K	589
10/08/2021	-1,25%	-0,62	49,14	49,75	49,12	49,96	1M	529
09/08/2021	0,32%	0,16	49,76	49,60	49,24	49,90	564K	691
06/08/2021	1,27%	0,62	49,60	49,45	49,06	49,72	525K	513
05/08/2021	1,03%	0,50	48,98	48,44	48,01	49,28	547K	494
04/08/2021	-1,62%	-0,80	48,48	49,28	48,47	49,38	1M	526
03/08/2021	0,63%	0,31	49,28	49,52	49,07	49,99	2M	984
02/08/2021	-1,25%	-0,62	48,97	49,37	48,52	49,37	647K	680
30/07/2021	2,73%	1,32	49,59	48,50	48,34	49,60	757K	555
29/07/2021	-0,19%	-0,09	48,27	48,35	47,98	48,51	328K	399
28/07/2021	-1,89%	-0,93	48,36	49,29	48,28	49,29	775K	585
27/07/2021	0,04%	0,02	49,29	49,35	49,10	49,59	753K	511
26/07/2021	-0,96%	-0,48	49,27	49,73	48,78	49,73	812K	675
23/07/2021	1,37%	0,67	49,75	48,99	48,66	49,86	1M	649
22/07/2021	-1,07%	-0,53	49,08	49,00	48,73	49,36	707K	608
21/07/2021	1,97%	0,96	49,61	49,86	48,86	50,32	3M	1.042
20/07/2021	-0,18%	-0,09	48,65	49,02	48,50	49,45	1M	876
19/07/2021	1,44%	0,69	48,74	48,20	47,88	48,75	2M	949
16/07/2021	-0,06%	-0,03	48,05	48,08	47,81	48,38	853K	698
15/07/2021	1,01%	0,48	48,08	47,40	47,40	48,29	1M	957
14/07/2021	-	-	47,60	47,39	46,50	47,78	999K	866

Date,Open,High,Low,Close,Volume
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
17-Dec-21,55.55,55.91,55.08,55.44,2371827
16-Dec-21,55.25,55.75,54.79,55.55,2965125
15-Dec-21,54.93,55.58,54.79,55.33,1719379
14-Dec-21,54.55,55.05,53.84,54.93,4804079
13-Dec-21,53.15,54.79,53.02,54.75,6798436
10-Dec-21,51.23,52.77,50.94,52.77,2896471
09-Dec-21,50.70,51.40,50.57,51.23,1174511
08-Dec-21,51.80,51.88,50.25,50.70,2169930
07-Dec-21,51.95,52.15,51.54,51.80,2247003
06-Dec-21,50.77,52.48,50.77,51.87,4908762
03-Dec-21,50.10,50.62,49.69,50.62,3343192
02-Dec-21,50.45,50.45,49.16,49.59,2112961
01-Dec-21,49.99,50.55,49.50,50.55,5937778
30-Nov-21,50.60,50.60,49.46,49.86,8039524
29-Nov-21,50.21,51.33,50.21,51.33,1376436
26-Nov-21,52.00,52.00,49.61,50.21,2839958
25-Nov-21,51.74,52.08,51.37,52.08,560300
24-Nov-21,52.23,52.27,51.26,51.74,1598514
23-Nov-21,52.29,52.79,52.00,52.23,3319865
22-Nov-21,51.71,52.29,51.20,52.29,2005328
19-Nov-21,51.55,51.89,50.74,51.89,1805783
18-Nov-21,51.45,51.89,51.05,51.71,1547367
17-Nov-21,51.48,51.71,51.08,51.69,785078
16-Nov-21,51.60,52.16,51.27,51.50,977531
12-Nov-21,51.25,51.96,51.05,51.96,1522503
11-Nov-21,52.10,52.10,50.92,51.30,1219117
10-Nov-21,51.60,52.50,51.18,52.50,3863058
09-Nov-21,52.06,52.06,50.08,51.62,2346687
08-Nov-21,52.76,53.05,51.84,52.22,2690080
05-Nov-21,53.00,53.00,52.09,52.20,2552367
04-Nov-21,52.98,53.15,52.23,53.15,2678212
03-Nov-21,53.25,53.25,52.23,52.63,2329335
01-Nov-21,53.25,53.43,52.77,53.25,9695434
29-Oct-21,52.60,53.25,52.30,53.25,1520436
28-Oct-21,51.89,52.70,51.89,52.40,1709655
27-Oct-21,51.42,52.25,51.29,51.89,1394508
26-Oct-21,50.26,50.80,50.26,50.48,1055701
25-Oct-21,51.24,51.24,49.93,50.25,996452
22-Oct-21,51.60,51.94,51.01,51.38,2432147
21-Oct-21,50.90,51.50,50.90,51.50,1951912
20-Oct-21,50.77,50.85,50.10,50.85,611132
19-Oct-21,50.00,50.79,49.71,50.79,1703808
18-Oct-21,49.85,50.10,49.44,49.61,3348532
15-Oct-21,50.22,50.31,49.37,49.73,1972559
14-Oct-21,49.99,50.44,49.59,50.31,822735
13-Oct-21,50.00,50.48,49.57,49.99,1624752
11-Oct-21,49.94,50.11,49.62,50.11,4395567
08-Oct-21,49.53,50.00,49.29,50.00,23103896
07-Oct-21,49.31,49.93,49.31,49.53,2347636
06-Oct-21,48.80,49.26,48.13,49.26,3509020
05-Oct-21,48.20,48.80,48.16,48.68,2246222
04-Oct-21,47.62,48.29,47.54,48.17,6608605
01-Oct-21,47.66,47.72,47.20,47.62,3056843
30-Sep-21,47.90,48.29,47.70,48.00,3855652
29-Sep-21,47.90,48.09,47.60,47.90,275296
28-Sep-21,48.15,48.25,47.50,47.74,371325
27-Sep-21,47.81,48.30,47.81,48.15,360712
24-Sep-21,47.90,48.30,47.87,47.95,450772
23-Sep-21,47.71,48.17,47.71,47.85,606715
22-Sep-21,47.70,48.00,47.57,47.90,601872
21-Sep-21,48.01,48.54,47.37,47.70,585713
20-Sep-21,48.09,48.31,47.50,48.01,870801
17-Sep-21,48.75,49.01,48.03,48.09,1121615
16-Sep-21,48.86,49.10,47.97,48.85,727677
15-Sep-21,48.70,49.09,48.65,48.86,406182
14-Sep-21,48.60,48.98,48.44,48.65,431959
13-Sep-21,48.60,49.17,48.56,48.86,645343
10-Sep-21,48.85,49.08,48.30,48.60,1447636
09-Sep-21,49.93,49.95,48.60,49.55,1346857
08-Sep-21,48.70,50.01,48.26,49.93,1391526
06-Sep-21,49.09,49.20,48.87,49.14,362752
03-Sep-21,49.00,49.10,48.49,49.10,25049242
02-Sep-21,48.95,49.35,48.40,49.15,487470
01-Sep-21,48.79,49.00,48.32,48.95,925627
31-Aug-21,48.60,48.61,48.10,48.43,669472
30-Aug-21,48.60,48.72,48.30,48.68,803795
27-Aug-21,48.80,48.90,48.09,48.48,561923
26-Aug-21,48.79,49.17,48.50,48.60,1548261
25-Aug-21,49.17,49.29,48.60,48.73,1009358
24-Aug-21,50.50,50.50,49.02,49.20,1784794
23-Aug-21,50.80,51.02,50.49,50.77,574804
20-Aug-21,51.51,51.92,50.66,51.10,2029961
19-Aug-21,50.68,51.48,50.68,51.26,1829132
18-Aug-21,50.39,50.72,50.06,50.65,850104
17-Aug-21,50.01,50.72,50.01,50.18,875670
16-Aug-21,50.05,50.58,49.90,50.57,1412200
13-Aug-21,49.55,50.20,49.55,50.05,749242
12-Aug-21,49.68,49.81,49.41,49.68,490219
11-Aug-21,49.09,49.78,49.00,49.69,718255
10-Aug-21,49.75,49.96,49.12,49.14,1057625
09-Aug-21,49.60,49.90,49.24,49.76,564239
06-Aug-21,49.45,49.72,49.06,49.60,524689
05-Aug-21,48.44,49.28,48.01,48.98,546959
04-Aug-21,49.28,49.38,48.47,48.48,1035857
03-Aug-21,49.52,49.99,49.07,49.28,1742603
02-Aug-21,49.37,49.37,48.52,48.97,646748
30-Jul-21,48.50,49.60,48.34,49.59,757189
29-Jul-21,48.35,48.51,47.98,48.27,328030
28-Jul-21,49.29,49.29,48.28,48.36,775073
27-Jul-21,49.35,49.59,49.10,49.29,752740
26-Jul-21,49.73,49.73,48.78,49.27,811669
23-Jul-21,48.99,49.86,48.66,49.75,1047018
22-Jul-21,49.00,49.36,48.73,49.08,706596
21-Jul-21,49.86,50.32,48.86,49.61,2684237
20-Jul-21,49.02,49.45,48.50,48.65,1017232
19-Jul-21,48.20,48.75,47.88,48.74,1617025
16-Jul-21,48.08,48.38,47.81,48.05,852774
15-Jul-21,47.40,48.29,47.40,48.08,1185162
14-Jul-21,47.39,47.78,46.50,47.60,998587

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCA34

cotações, gráficos e mais...