Cotação atual, histórico e gráfico do papel: COIN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 1,14% | 0,95 | 84,15 | 84,30 | 83,53 | 84,60 | 1M | 855 |
| 28/04/2025 | -1,05% | -0,88 | 83,20 | 85,70 | 83,11 | 85,70 | 2M | 1.485 |
| 25/04/2025 | 1,78% | 1,47 | 84,08 | 83,38 | 83,38 | 84,71 | 1M | 1.084 |
| 24/04/2025 | -0,47% | -0,39 | 82,61 | 83,00 | 81,20 | 83,81 | 2M | 753 |
| 23/04/2025 | -1,24% | -1,04 | 83,00 | 84,75 | 82,26 | 85,59 | 2M | 924 |
| 22/04/2025 | 4,59% | 3,69 | 84,04 | 84,05 | 83,53 | 85,50 | 6M | 2.802 |
| 17/04/2025 | -0,01% | -0,01 | 80,35 | 80,31 | 79,80 | 81,20 | 1M | 833 |
|
|
| 16/04/2025 | -0,56% | -0,45 | 80,36 | 80,82 | 79,70 | 81,28 | 1M | 797 |
| 15/04/2025 | 0,40% | 0,32 | 80,81 | 81,41 | 80,39 | 82,06 | 1M | 1.327 |
| 14/04/2025 | 3,18% | 2,48 | 80,49 | 80,34 | 79,42 | 81,00 | 1M | 635 |
| 11/04/2025 | 2,17% | 1,66 | 78,01 | 78,29 | 77,95 | 79,90 | 2M | 1.193 |
| 10/04/2025 | -2,74% | -2,15 | 76,35 | 78,80 | 75,90 | 78,94 | 2M | 1.175 |
| 09/04/2025 | 4,33% | 3,26 | 78,50 | 76,80 | 76,02 | 79,24 | 1M | 1.107 |
| 08/04/2025 | 0,08% | 0,06 | 75,24 | 76,97 | 75,24 | 77,70 | 2M | 1.382 |
| 07/04/2025 | -4,84% | -3,82 | 75,18 | 74,89 | 73,25 | 77,70 | 4M | 2.257 |
| 04/04/2025 | 3,93% | 2,99 | 79,00 | 76,78 | 75,93 | 79,07 | 3M | 1.195 |
| 03/04/2025 | -4,84% | -3,87 | 76,01 | 76,88 | 74,58 | 77,05 | 8M | 4.086 |
| 02/04/2025 | 2,19% | 1,71 | 79,88 | 78,68 | 78,17 | 81,47 | 3M | 944 |
| 01/04/2025 | 1,45% | 1,12 | 78,17 | 78,89 | 77,36 | 78,99 | 2M | 920 |
| 31/03/2025 | -2,47% | -1,95 | 77,05 | 78,65 | 76,94 | 78,91 | 4M | 1.978 |
| 28/03/2025 | -3,07% | -2,50 | 79,00 | 80,61 | 78,08 | 81,19 | 4M | 1.934 |
| 27/03/2025 | 1,22% | 0,98 | 81,50 | 81,95 | 81,01 | 82,76 | 869K | 498 |
| 26/03/2025 | -4,37% | -3,68 | 80,52 | 82,86 | 80,52 | 83,65 | 2M | 1.584 |
| 25/03/2025 | -0,08% | -0,07 | 84,20 | 84,31 | 83,12 | 84,73 | 3M | 1.415 |
| 24/03/2025 | 5,56% | 4,44 | 84,27 | 83,42 | 83,01 | 85,87 | 3M | 1.649 |
| 21/03/2025 | -0,21% | -0,17 | 79,83 | 80,16 | 79,74 | 80,75 | 1M | 718 |
| 20/03/2025 | 0,14% | 0,11 | 80,00 | 80,00 | 78,86 | 82,02 | 2M | 993 |
| 19/03/2025 | 2,37% | 1,85 | 79,89 | 79,42 | 78,57 | 80,45 | 2M | 788 |
| 18/03/2025 | -1,92% | -1,53 | 78,04 | 78,27 | 77,40 | 78,90 | 2M | 1.621 |
| 17/03/2025 | -1,63% | -1,32 | 79,57 | 79,79 | 78,21 | 80,29 | 3M | 1.307 |
| 14/03/2025 | 4,37% | 3,39 | 80,89 | 80,20 | 79,01 | 81,00 | 2M | 930 |
| 13/03/2025 | -2,47% | -1,96 | 77,50 | 80,35 | 77,50 | 80,35 | 2M | 1.048 |
| 12/03/2025 | -0,91% | -0,73 | 79,46 | 80,99 | 77,96 | 81,52 | 3M | 1.298 |
| 11/03/2025 | 4,93% | 3,77 | 80,19 | 78,96 | 76,87 | 80,32 | 2M | 1.603 |
| 10/03/2025 | -8,36% | -6,97 | 76,42 | 81,50 | 75,68 | 82,51 | 6M | 3.072 |
| 07/03/2025 | -0,05% | -0,04 | 83,39 | 84,40 | 82,57 | 86,67 | 3M | 1.248 |
| 06/03/2025 | -1,03% | -0,87 | 83,43 | 84,64 | 83,43 | 85,96 | 2M | 920 |
| 05/03/2025 | 3,44% | 2,80 | 84,30 | 83,78 | 82,23 | 86,58 | 2M | 886 |
| 28/02/2025 | 1,46% | 1,17 | 81,50 | 78,97 | 77,83 | 83,05 | 4M | 2.031 |
| 27/02/2025 | -0,63% | -0,51 | 80,33 | 82,98 | 79,65 | 83,56 | 5M | 1.778 |
| 26/02/2025 | -4,93% | -4,19 | 80,84 | 85,52 | 80,27 | 86,00 | 5M | 2.477 |
| 25/02/2025 | -7,38% | -6,78 | 85,03 | 89,80 | 84,33 | 89,89 | 8M | 3.687 |
| 24/02/2025 | -0,23% | -0,21 | 91,81 | 93,00 | 91,69 | 93,93 | 2M | 929 |
| 21/02/2025 | -4,57% | -4,41 | 92,02 | 96,90 | 92,02 | 97,43 | 3M | 1.266 |
| 20/02/2025 | 3,96% | 3,67 | 96,43 | 93,50 | 92,80 | 96,43 | 2M | 850 |
| 19/02/2025 | 1,93% | 1,76 | 92,76 | 92,99 | 92,57 | 93,44 | 1M | 779 |
| 18/02/2025 | -3,23% | -3,04 | 91,00 | 94,39 | 90,42 | 94,40 | 4M | 2.290 |
| 17/02/2025 | -0,48% | -0,45 | 94,04 | 94,49 | 93,98 | 94,89 | 1M | 726 |
| 14/02/2025 | 1,20% | 1,12 | 94,49 | 94,31 | 93,84 | 95,94 | 2M | 761 |
| 13/02/2025 | -0,67% | -0,63 | 93,37 | 93,30 | 92,55 | 94,36 | 4M | 1.221 |
| 12/02/2025 | 1,08% | 1,00 | 94,00 | 94,02 | 92,10 | 94,46 | 4M | 1.386 |
| 11/02/2025 | -2,77% | -2,65 | 93,00 | 96,14 | 93,00 | 96,14 | 5M | 1.766 |
| 10/02/2025 | 0,18% | 0,17 | 95,65 | 96,40 | 94,56 | 97,64 | 4M | 1.689 |
| 07/02/2025 | 2,10% | 1,96 | 95,48 | 94,78 | 94,70 | 96,39 | 1M | 575 |
| 06/02/2025 | -1,47% | -1,40 | 93,52 | 95,10 | 93,46 | 96,89 | 4M | 1.852 |
| 05/02/2025 | -0,82% | -0,78 | 94,92 | 96,66 | 94,10 | 98,11 | 2M | 1.262 |
| 04/02/2025 | -3,32% | -3,29 | 95,70 | 98,50 | 95,70 | 98,99 | 3M | 1.515 |
| 03/02/2025 | -1,41% | -1,42 | 98,99 | 98,50 | 95,50 | 99,45 | 6M | 2.992 |
| 31/01/2025 | -2,60% | -2,68 | 100,41 | 103,05 | 100,41 | 103,50 | 1M | 659 |
| 30/01/2025 | 1,37% | 1,39 | 103,09 | 103,00 | 102,02 | 103,93 | 415K | 251 |
| 29/01/2025 | 0,94% | 0,95 | 101,70 | 100,93 | 100,15 | 101,85 | 1M | 440 |
| 28/01/2025 | 0,37% | 0,37 | 100,75 | 101,39 | 99,73 | 102,50 | 2M | 703 |
| 27/01/2025 | -2,93% | -3,03 | 100,38 | 101,00 | 97,97 | 103,01 | 5M | 2.538 |
| 24/01/2025 | 1,16% | 1,19 | 103,41 | 104,00 | 102,50 | 104,47 | 1M | 453 |
| 23/01/2025 | -1,65% | -1,72 | 102,22 | 103,47 | 101,74 | 104,60 | 2M | 941 |
| 22/01/2025 | -4,71% | -5,14 | 103,94 | 107,57 | 102,31 | 108,10 | 2M | 766 |
| 21/01/2025 | -0,84% | -0,92 | 109,08 | 109,80 | 106,41 | 110,99 | 3M | 706 |
| 20/01/2025 | 1,10% | 1,20 | 110,00 | 109,90 | 109,90 | 115,99 | 2M | 1.615 |
| 17/01/2025 | 3,34% | 3,52 | 108,80 | 107,98 | 105,69 | 108,80 | 2M | 476 |
| 16/01/2025 | 0,30% | 0,31 | 105,28 | 103,90 | 102,04 | 108,00 | 1M | 639 |
| 15/01/2025 | 4,61% | 4,63 | 104,97 | 100,50 | 100,50 | 105,00 | 548K | 412 |
| 14/01/2025 | 3,39% | 3,29 | 100,34 | 99,86 | 99,30 | 100,94 | 661K | 391 |
| 13/01/2025 | -3,34% | -3,35 | 97,05 | 98,20 | 96,17 | 98,33 | 3M | 1.470 |
| 10/01/2025 | -1,47% | -1,50 | 100,40 | 102,00 | 98,35 | 102,40 | 2M | 770 |
| 09/01/2025 | 3,18% | 3,14 | 101,90 | 99,75 | 98,10 | 103,99 | 1M | 822 |
| 08/01/2025 | -1,91% | -1,92 | 98,76 | 100,56 | 97,23 | 101,84 | 3M | 1.452 |
| 07/01/2025 | -4,20% | -4,41 | 100,68 | 104,30 | 100,00 | 104,99 | 3M | 1.212 |
| 06/01/2025 | 1,92% | 1,98 | 105,09 | 104,15 | 103,00 | 105,50 | 2M | 782 |
| 03/01/2025 | -0,53% | -0,55 | 103,11 | 104,70 | 101,55 | 104,99 | 3M | 1.499 |
| 02/01/2025 | 2,56% | 2,59 | 103,66 | 103,21 | 101,50 | 104,98 | 2M | 901 |
| 30/12/2024 | 0,87% | 0,87 | 101,07 | 100,92 | 97,00 | 101,66 | 2M | 1.423 |
| 27/12/2024 | -1,28% | -1,30 | 100,20 | 102,59 | 99,36 | 104,14 | 3M | 1.132 |
| 26/12/2024 | 1,72% | 1,72 | 101,50 | 99,80 | 99,80 | 103,00 | 2M | 1.129 |
| 23/12/2024 | -1,84% | -1,87 | 99,78 | 103,00 | 99,78 | 104,35 | 2M | 1.132 |
| 20/12/2024 | -0,28% | -0,29 | 101,65 | 101,94 | 100,50 | 102,99 | 2M | 1.450 |
| 19/12/2024 | -6,92% | -7,58 | 101,94 | 110,01 | 101,49 | 115,00 | 3M | 1.431 |
| 18/12/2024 | 0,15% | 0,16 | 109,52 | 110,46 | 109,52 | 112,39 | 2M | 2.050 |
| 17/12/2024 | -1,32% | -1,46 | 109,36 | 116,00 | 109,20 | 127,00 | 6M | 1.967 |
| 16/12/2024 | 8,22% | 8,42 | 110,82 | 116,48 | 108,57 | 138,99 | 5M | 1.584 |
| 13/12/2024 | - | - | 102,40 | 101,60 | 101,20 | 103,27 | 2M | 822 |
Date,Open,High,Low,Close,Volume
29-Apr-25,84.30,84.60,83.53,84.15,1405553
28-Apr-25,85.70,85.70,83.11,83.20,1690029
25-Apr-25,83.38,84.71,83.38,84.08,1416029
24-Apr-25,83.00,83.81,81.20,82.61,2150498
23-Apr-25,84.75,85.59,82.26,83.00,2083244
22-Apr-25,84.05,85.50,83.53,84.04,5527273
17-Apr-25,80.31,81.20,79.80,80.35,1471141
16-Apr-25,80.82,81.28,79.70,80.36,1304308
15-Apr-25,81.41,82.06,80.39,80.81,1307021
14-Apr-25,80.34,81.00,79.42,80.49,1073045
11-Apr-25,78.29,79.90,77.95,78.01,1858559
10-Apr-25,78.80,78.94,75.90,76.35,2143422
09-Apr-25,76.80,79.24,76.02,78.50,1473125
08-Apr-25,76.97,77.70,75.24,75.24,2296812
07-Apr-25,74.89,77.70,73.25,75.18,3987435
04-Apr-25,76.78,79.07,75.93,79.00,3064003
03-Apr-25,76.88,77.05,74.58,76.01,7767461
02-Apr-25,78.68,81.47,78.17,79.88,2748083
01-Apr-25,78.89,78.99,77.36,78.17,1642425
31-Mar-25,78.65,78.91,76.94,77.05,4128714
28-Mar-25,80.61,81.19,78.08,79.00,3626290
27-Mar-25,81.95,82.76,81.01,81.50,868542
26-Mar-25,82.86,83.65,80.52,80.52,2403308
25-Mar-25,84.31,84.73,83.12,84.20,3202781
24-Mar-25,83.42,85.87,83.01,84.27,2695296
21-Mar-25,80.16,80.75,79.74,79.83,1057518
20-Mar-25,80.00,82.02,78.86,80.00,1859551
19-Mar-25,79.42,80.45,78.57,79.89,1640936
18-Mar-25,78.27,78.90,77.40,78.04,2229616
17-Mar-25,79.79,80.29,78.21,79.57,3117983
14-Mar-25,80.20,81.00,79.01,80.89,1562764
13-Mar-25,80.35,80.35,77.50,77.50,1721747
12-Mar-25,80.99,81.52,77.96,79.46,2515084
11-Mar-25,78.96,80.32,76.87,80.19,2141374
10-Mar-25,81.50,82.51,75.68,76.42,6355774
07-Mar-25,84.40,86.67,82.57,83.39,2988030
06-Mar-25,84.64,85.96,83.43,83.43,1901315
05-Mar-25,83.78,86.58,82.23,84.30,2449166
28-Feb-25,78.97,83.05,77.83,81.50,3752683
27-Feb-25,82.98,83.56,79.65,80.33,4609859
26-Feb-25,85.52,86.00,80.27,80.84,5272992
25-Feb-25,89.80,89.89,84.33,85.03,7933220
24-Feb-25,93.00,93.93,91.69,91.81,2037737
21-Feb-25,96.90,97.43,92.02,92.02,2881730
20-Feb-25,93.50,96.43,92.80,96.43,2292614
19-Feb-25,92.99,93.44,92.57,92.76,1353424
18-Feb-25,94.39,94.40,90.42,91.00,3960300
17-Feb-25,94.49,94.89,93.98,94.04,1240025
14-Feb-25,94.31,95.94,93.84,94.49,2299300
13-Feb-25,93.30,94.36,92.55,93.37,4156459
12-Feb-25,94.02,94.46,92.10,94.00,3669234
11-Feb-25,96.14,96.14,93.00,93.00,5345705
10-Feb-25,96.40,97.64,94.56,95.65,3676016
07-Feb-25,94.78,96.39,94.70,95.48,1389102
06-Feb-25,95.10,96.89,93.46,93.52,3730599
05-Feb-25,96.66,98.11,94.10,94.92,2330641
04-Feb-25,98.50,98.99,95.70,95.70,3128224
03-Feb-25,98.50,99.45,95.50,98.99,6038634
31-Jan-25,103.05,103.50,100.41,100.41,1431698
30-Jan-25,103.00,103.93,102.02,103.09,414818
29-Jan-25,100.93,101.85,100.15,101.70,1414069
28-Jan-25,101.39,102.50,99.73,100.75,1579927
27-Jan-25,101.00,103.01,97.97,100.38,5120876
24-Jan-25,104.00,104.47,102.50,103.41,1337467
23-Jan-25,103.47,104.60,101.74,102.22,2210529
22-Jan-25,107.57,108.10,102.31,103.94,1822735
21-Jan-25,109.80,110.99,106.41,109.08,2960450
20-Jan-25,109.90,115.99,109.90,110.00,1679865
17-Jan-25,107.98,108.80,105.69,108.80,1613703
16-Jan-25,103.90,108.00,102.04,105.28,1407356
15-Jan-25,100.50,105.00,100.50,104.97,547664
14-Jan-25,99.86,100.94,99.30,100.34,661370
13-Jan-25,98.20,98.33,96.17,97.05,2793531
10-Jan-25,102.00,102.40,98.35,100.40,1855630
09-Jan-25,99.75,103.99,98.10,101.90,1333460
08-Jan-25,100.56,101.84,97.23,98.76,3250053
07-Jan-25,104.30,104.99,100.00,100.68,2502664
06-Jan-25,104.15,105.50,103.00,105.09,1912140
03-Jan-25,104.70,104.99,101.55,103.11,3232061
02-Jan-25,103.21,104.98,101.50,103.66,2066535
30-Dec-24,100.92,101.66,97.00,101.07,1786918
27-Dec-24,102.59,104.14,99.36,100.20,2640436
26-Dec-24,99.80,103.00,99.80,101.50,2102833
23-Dec-24,103.00,104.35,99.78,99.78,1666450
20-Dec-24,101.94,102.99,100.50,101.65,1934566
19-Dec-24,110.01,115.00,101.49,101.94,3428195
18-Dec-24,110.46,112.39,109.52,109.52,2398284
17-Dec-24,116.00,127.00,109.20,109.36,6268870
16-Dec-24,116.48,138.99,108.57,110.82,4581421
13-Dec-24,101.60,103.27,101.20,102.40,2460339
*exoneração de responsabilidade e termos de uso