Cotação atual, histórico e gráfico do papel: COIN11

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 COIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-2,50%	-2,37	92,53	94,35	92,02	94,35	4M	1.892
13/08/2025	2,00%	1,86	94,90	93,60	93,54	94,90	1M	705
12/08/2025	-0,28%	-0,26	93,04	93,14	92,88	93,77	2M	2.433
11/08/2025	1,91%	1,75	93,30	94,00	93,10	94,34	2M	1.296
08/08/2025	-0,49%	-0,45	91,55	92,45	90,99	92,45	4M	1.656
07/08/2025	0,84%	0,77	92,00	92,20	91,69	92,95	2M	1.046
06/08/2025	0,64%	0,58	91,23	91,13	90,35	91,71	2M	816

05/08/2025	-1,25%	-1,15	90,65	92,43	90,04	92,43	6M	2.230
04/08/2025	1,05%	0,95	91,80	91,75	91,00	92,70	4M	1.294
01/08/2025	-3,43%	-3,23	90,85	93,00	90,51	93,69	4M	2.504
31/07/2025	0,30%	0,28	94,08	94,74	94,00	95,49	1M	1.713
30/07/2025	0,04%	0,04	93,80	94,01	92,99	95,00	1M	1.041
29/07/2025	-1,16%	-1,10	93,76	94,41	93,56	95,04	1M	1.883
28/07/2025	2,10%	1,95	94,86	94,21	93,87	94,87	1M	655
25/07/2025	-1,14%	-1,07	92,91	92,72	91,80	93,40	3M	1.068
24/07/2025	0,74%	0,69	93,98	93,27	92,31	94,30	1M	644
23/07/2025	-3,85%	-3,74	93,29	94,72	92,77	95,29	2M	1.538
22/07/2025	1,76%	1,68	97,03	96,47	96,01	97,45	2M	770
21/07/2025	-1,14%	-1,10	95,35	96,50	95,35	97,14	4M	1.807
18/07/2025	0,26%	0,25	96,45	96,91	95,00	97,50	2M	845
17/07/2025	-0,10%	-0,10	96,20	96,94	95,65	96,99	1M	763
16/07/2025	1,68%	1,59	96,30	95,97	95,30	96,60	1M	652
15/07/2025	-2,41%	-2,34	94,71	95,35	94,02	96,17	3M	2.536
14/07/2025	1,99%	1,89	97,05	97,11	96,31	97,67	3M	1.033
11/07/2025	3,55%	3,26	95,16	93,71	93,40	95,61	4M	1.681
10/07/2025	2,25%	2,02	91,90	91,09	90,26	91,90	2M	1.291
09/07/2025	1,99%	1,75	89,88	88,70	88,00	89,98	2M	885
08/07/2025	0,26%	0,23	88,13	88,02	87,80	88,70	2M	2.288
07/07/2025	-0,60%	-0,53	87,90	89,00	87,52	89,50	4M	1.731
04/07/2025	-0,25%	-0,22	88,43	88,51	88,00	88,99	1M	1.183
03/07/2025	1,31%	1,15	88,65	88,00	87,55	88,89	1M	691
02/07/2025	1,23%	1,06	87,50	87,07	87,00	87,78	1M	912
01/07/2025	-0,55%	-0,48	86,44	86,50	86,00	87,16	2M	2.203
27/06/2025	-0,44%	-0,38	86,92	87,16	86,38	87,65	2M	1.050
26/06/2025	-1,36%	-1,20	87,30	88,38	86,75	88,38	1M	1.529
25/06/2025	-0,56%	-0,50	88,50	88,32	87,33	89,23	2M	877
24/06/2025	2,31%	2,01	89,00	87,73	87,55	89,01	3M	942
23/06/2025	-0,56%	-0,49	86,99	86,62	84,00	87,34	8M	3.085
20/06/2025	-0,22%	-0,19	87,48	88,26	86,92	89,66	4M	2.890
18/06/2025	0,13%	0,11	87,67	88,00	87,16	88,15	2M	1.112
17/06/2025	-2,72%	-2,45	87,56	88,30	86,71	88,63	6M	2.394
16/06/2025	2,11%	1,86	90,01	89,04	88,80	90,20	2M	835
13/06/2025	-1,96%	-1,76	88,15	89,90	87,97	90,16	4M	1.835
12/06/2025	-1,41%	-1,29	89,91	90,00	89,52	90,75	2M	1.033
11/06/2025	-1,16%	-1,07	91,20	92,00	90,80	92,30	1M	796
10/06/2025	1,59%	1,44	92,27	91,07	90,65	92,27	2M	1.336
09/06/2025	3,32%	2,92	90,83	89,98	89,33	90,90	2M	1.218
06/06/2025	1,28%	1,11	87,91	87,77	87,77	89,34	2M	997
05/06/2025	-3,12%	-2,80	86,80	89,61	86,50	89,90	3M	1.939
04/06/2025	-0,82%	-0,74	89,60	89,95	88,73	90,05	2M	1.028
03/06/2025	0,77%	0,69	90,34	90,57	89,65	91,23	2M	1.840
02/06/2025	-0,66%	-0,60	89,65	90,18	89,21	90,49	3M	1.544
30/05/2025	0,38%	0,34	90,25	90,02	89,51	91,00	2M	878
29/05/2025	-1,74%	-1,59	89,91	92,34	89,87	92,77	3M	1.192
28/05/2025	0,21%	0,19	91,50	91,99	91,43	92,32	968K	531
27/05/2025	-0,74%	-0,68	91,31	92,39	91,00	93,17	2M	681
26/05/2025	0,86%	0,78	91,99	92,12	91,00	92,81	1M	626
23/05/2025	-1,16%	-1,07	91,21	91,95	91,01	92,81	1M	748
22/05/2025	0,91%	0,83	92,28	93,36	91,80	94,55	2M	913
21/05/2025	-1,77%	-1,65	91,45	91,23	90,00	92,10	3M	1.186
20/05/2025	0,22%	0,20	93,10	92,24	91,57	93,43	3M	1.022
19/05/2025	2,00%	1,82	92,90	90,50	90,32	92,90	2M	848
16/05/2025	0,62%	0,56	91,08	91,50	90,91	91,95	1M	704
15/05/2025	-0,53%	-0,48	90,52	90,29	89,01	91,50	2M	1.140
14/05/2025	1,04%	0,94	91,00	90,25	89,50	91,05	2M	770
13/05/2025	0,76%	0,68	90,06	90,37	90,00	90,97	910K	522
12/05/2025	-0,47%	-0,42	89,38	91,00	89,38	91,68	1M	926
09/05/2025	0,68%	0,61	89,80	90,43	89,21	91,66	2M	869
08/05/2025	2,91%	2,52	89,19	88,10	88,10	89,74	2M	714
07/05/2025	1,96%	1,67	86,67	86,69	86,00	87,49	1M	715
06/05/2025	0,35%	0,30	85,00	85,01	84,15	85,73	1M	948
05/05/2025	-1,22%	-1,05	84,70	84,00	83,17	84,91	3M	1.030
02/05/2025	2,22%	1,86	85,75	85,88	84,94	86,49	2M	718
30/04/2025	-0,31%	-0,26	83,89	84,07	83,20	86,68	2M	1.274
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	-	-	103,09	103,00	102,02	103,93	415K	251

Date,Open,High,Low,Close,Volume
14-Aug-25,94.35,94.35,92.02,92.53,3828523
13-Aug-25,93.60,94.90,93.54,94.90,1267208
12-Aug-25,93.14,93.77,92.88,93.04,2162301
11-Aug-25,94.00,94.34,93.10,93.30,2341435
08-Aug-25,92.45,92.45,90.99,91.55,3786611
07-Aug-25,92.20,92.95,91.69,92.00,2390405
06-Aug-25,91.13,91.71,90.35,91.23,1781661
05-Aug-25,92.43,92.43,90.04,90.65,6194166
04-Aug-25,91.75,92.70,91.00,91.80,4365006
01-Aug-25,93.00,93.69,90.51,90.85,4295575
31-Jul-25,94.74,95.49,94.00,94.08,1168631
30-Jul-25,94.01,95.00,92.99,93.80,1488482
29-Jul-25,94.41,95.04,93.56,93.76,1363155
28-Jul-25,94.21,94.87,93.87,94.86,1345450
25-Jul-25,92.72,93.40,91.80,92.91,2999823
24-Jul-25,93.27,94.30,92.31,93.98,1204425
23-Jul-25,94.72,95.29,92.77,93.29,2466834
22-Jul-25,96.47,97.45,96.01,97.03,1991621
21-Jul-25,96.50,97.14,95.35,95.35,3723251
18-Jul-25,96.91,97.50,95.00,96.45,2490027
17-Jul-25,96.94,96.99,95.65,96.20,1210002
16-Jul-25,95.97,96.60,95.30,96.30,1445068
15-Jul-25,95.35,96.17,94.02,94.71,2593265
14-Jul-25,97.11,97.67,96.31,97.05,3163525
11-Jul-25,93.71,95.61,93.40,95.16,4379849
10-Jul-25,91.09,91.90,90.26,91.90,2191167
09-Jul-25,88.70,89.98,88.00,89.88,1595768
08-Jul-25,88.02,88.70,87.80,88.13,1641587
07-Jul-25,89.00,89.50,87.52,87.90,4427219
04-Jul-25,88.51,88.99,88.00,88.43,1469386
03-Jul-25,88.00,88.89,87.55,88.65,1222856
02-Jul-25,87.07,87.78,87.00,87.50,1481537
01-Jul-25,86.50,87.16,86.00,86.44,1960018
27-Jun-25,87.16,87.65,86.38,86.92,2057368
26-Jun-25,88.38,88.38,86.75,87.30,1477440
25-Jun-25,88.32,89.23,87.33,88.50,2357199
24-Jun-25,87.73,89.01,87.55,89.00,2883019
23-Jun-25,86.62,87.34,84.00,86.99,8134070
20-Jun-25,88.26,89.66,86.92,87.48,4489917
18-Jun-25,88.00,88.15,87.16,87.67,2204631
17-Jun-25,88.30,88.63,86.71,87.56,5718413
16-Jun-25,89.04,90.20,88.80,90.01,1905672
13-Jun-25,89.90,90.16,87.97,88.15,3868193
12-Jun-25,90.00,90.75,89.52,89.91,1681482
11-Jun-25,92.00,92.30,90.80,91.20,1406408
10-Jun-25,91.07,92.27,90.65,92.27,2099631
09-Jun-25,89.98,90.90,89.33,90.83,2454069
06-Jun-25,87.77,89.34,87.77,87.91,2018190
05-Jun-25,89.61,89.90,86.50,86.80,3098848
04-Jun-25,89.95,90.05,88.73,89.60,2042552
03-Jun-25,90.57,91.23,89.65,90.34,2207124
02-Jun-25,90.18,90.49,89.21,89.65,3409675
30-May-25,90.02,91.00,89.51,90.25,2054808
29-May-25,92.34,92.77,89.87,89.91,2805918
28-May-25,91.99,92.32,91.43,91.50,967662
27-May-25,92.39,93.17,91.00,91.31,1670625
26-May-25,92.12,92.81,91.00,91.99,1241805
23-May-25,91.95,92.81,91.01,91.21,1342700
22-May-25,93.36,94.55,91.80,92.28,1972186
21-May-25,91.23,92.10,90.00,91.45,2834374
20-May-25,92.24,93.43,91.57,93.10,2959379
19-May-25,90.50,92.90,90.32,92.90,2104514
16-May-25,91.50,91.95,90.91,91.08,1410234
15-May-25,90.29,91.50,89.01,90.52,2010652
14-May-25,90.25,91.05,89.50,91.00,2064639
13-May-25,90.37,90.97,90.00,90.06,909983
12-May-25,91.00,91.68,89.38,89.38,1451006
09-May-25,90.43,91.66,89.21,89.80,1673647
08-May-25,88.10,89.74,88.10,89.19,1743349
07-May-25,86.69,87.49,86.00,86.67,1045479
06-May-25,85.01,85.73,84.15,85.00,1400741
05-May-25,84.00,84.91,83.17,84.70,2554996
02-May-25,85.88,86.49,84.94,85.75,2052907
30-Apr-25,84.07,86.68,83.20,83.89,1927883
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

*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: COIN11