Cotação atual, histórico e gráfico do papel: COPH34

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 COPH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,68%	-0,32	46,87	46,72	46,72	47,70	61K	21
30/11/2023	1,75%	0,81	47,19	47,25	46,85	48,15	16K	21
29/11/2023	-0,60%	-0,28	46,38	47,22	46,38	47,25	7K	26
28/11/2023	-0,17%	-0,08	46,66	46,74	46,35	46,97	63K	472
27/11/2023	-1,08%	-0,51	46,74	46,85	46,38	46,85	35K	14
24/11/2023	1,07%	0,50	47,25	46,50	46,50	47,53	73K	18
23/11/2023	-0,17%	-0,08	46,75	46,60	45,17	47,32	5K	17
22/11/2023	-0,15%	-0,07	46,83	46,33	45,48	46,83	86K	25
21/11/2023	0,21%	0,10	46,90	46,50	46,50	47,32	22K	11
20/11/2023	-0,32%	-0,15	46,80	46,80	46,50	47,20	197K	669
17/11/2023	3,64%	1,65	46,95	46,20	46,20	47,15	5K	14

16/11/2023	-3,72%	-1,75	45,30	47,05	44,75	47,05	56K	58
14/11/2023	0,23%	0,11	47,05	47,35	46,79	47,35	10K	13
13/11/2023	-2,23%	-1,07	46,94	47,05	46,92	47,78	495K	1.129
10/11/2023	2,48%	1,16	48,01	47,25	47,00	48,01	25K	16
09/11/2023	-0,32%	-0,15	46,85	47,46	46,65	47,49	489K	109
08/11/2023	0,77%	0,36	47,00	46,86	46,50	47,00	23K	20
07/11/2023	-3,44%	-1,66	46,64	48,30	46,44	48,30	193K	51
06/11/2023	-1,33%	-0,65	48,30	49,05	48,26	49,49	26K	20
03/11/2023	0,58%	0,28	48,95	48,80	48,80	49,72	13K	19
01/11/2023	-2,31%	-1,15	48,67	50,32	48,49	50,32	841K	80
31/10/2023	0,93%	0,46	49,82	49,73	49,27	50,05	57K	7
30/10/2023	0,28%	0,14	49,36	49,22	48,60	49,36	131K	15
27/10/2023	0,31%	0,15	49,22	49,20	48,06	49,22	753K	58
26/10/2023	-2,15%	-1,08	49,07	49,04	48,90	49,28	53K	19
25/10/2023	0,30%	0,15	50,15	50,00	49,50	50,30	169K	21
24/10/2023	-1,19%	-0,60	50,00	50,75	50,00	50,75	89K	12
23/10/2023	-2,79%	-1,45	50,60	51,41	50,50	51,41	28K	22
20/10/2023	-2,35%	-1,25	52,05	53,30	52,00	53,30	61K	97
19/10/2023	0,38%	0,20	53,30	53,10	52,90	53,33	66K	15
18/10/2023	1,09%	0,57	53,10	53,25	52,90	53,39	283K	27
17/10/2023	-0,36%	-0,19	52,53	53,00	52,15	53,19	175K	399
16/10/2023	-0,43%	-0,23	52,72	52,63	52,63	53,00	38K	20
13/10/2023	5,46%	2,74	52,95	51,80	51,80	53,44	54K	48
11/10/2023	-1,10%	-0,56	50,21	50,31	49,75	50,65	36K	24
10/10/2023	-2,05%	-1,06	50,77	51,80	50,77	51,80	22K	15
09/10/2023	4,39%	2,18	51,83	50,34	50,34	52,03	229K	278
06/10/2023	1,80%	0,88	49,65	48,78	48,78	50,19	20K	17
05/10/2023	1,39%	0,67	48,77	48,49	48,32	48,97	165K	46
04/10/2023	-4,51%	-2,27	48,10	49,23	48,00	49,60	28K	29
03/10/2023	2,09%	1,03	50,37	49,34	49,00	50,37	63K	26
02/10/2023	-2,20%	-1,11	49,34	50,60	49,07	50,60	192K	218
29/09/2023	-1,94%	-1,00	50,45	51,78	50,20	51,78	97K	28
28/09/2023	-0,12%	-0,06	51,45	51,70	51,40	52,21	60K	19
27/09/2023	3,64%	1,81	51,51	50,55	50,55	52,51	759K	259
26/09/2023	-0,40%	-0,20	49,70	49,41	49,25	49,84	6K	5
25/09/2023	1,84%	0,90	49,90	50,15	49,90	50,17	12K	7
22/09/2023	0,29%	0,14	49,00	49,30	48,90	49,60	18K	58
21/09/2023	-0,89%	-0,44	48,86	49,80	48,86	49,80	491K	735
20/09/2023	-0,80%	-0,40	49,30	49,85	49,20	49,88	107K	355
19/09/2023	-1,43%	-0,72	49,70	50,44	49,70	50,65	25K	19
18/09/2023	0,64%	0,32	50,42	50,11	50,11	50,85	37K	27
15/09/2023	-1,09%	-0,55	50,10	50,75	50,00	50,78	67K	83
14/09/2023	0,76%	0,38	50,65	50,47	50,47	50,65	15K	8
13/09/2023	-1,89%	-0,97	50,27	50,90	49,57	50,90	299K	153
12/09/2023	2,50%	1,25	51,24	49,95	49,95	51,24	63K	104
11/09/2023	-1,83%	-0,93	49,99	50,92	49,29	50,96	221K	185
08/09/2023	-0,53%	-0,27	50,92	51,19	50,92	51,45	18K	20
06/09/2023	-0,12%	-0,06	51,19	51,25	50,53	51,30	72K	80
05/09/2023	1,55%	0,78	51,25	50,73	50,73	51,67	375K	138
04/09/2023	0,82%	0,41	50,47	50,06	49,45	50,47	74K	16
01/09/2023	1,96%	0,96	50,06	49,21	49,04	50,37	586K	34
31/08/2023	1,95%	0,94	49,10	48,89	48,18	49,17	46K	18
30/08/2023	1,39%	0,66	48,16	48,00	48,00	48,22	11K	15
29/08/2023	-0,50%	-0,24	47,50	48,00	47,40	48,00	12K	25
28/08/2023	0,82%	0,39	47,74	47,35	47,35	48,23	13K	15
25/08/2023	0,66%	0,31	47,35	46,80	46,80	47,43	70K	19
24/08/2023	0,56%	0,26	47,04	47,25	46,80	47,25	44K	17
23/08/2023	-2,22%	-1,06	46,78	47,48	46,67	47,48	24K	22
22/08/2023	-1,75%	-0,85	47,84	48,53	47,78	48,53	138K	55
21/08/2023	0,37%	0,18	48,69	49,36	48,31	49,36	70K	125
18/08/2023	0,33%	0,16	48,51	48,49	48,37	48,75	33K	13
17/08/2023	1,49%	0,71	48,35	47,82	47,82	48,91	45K	21
16/08/2023	-0,75%	-0,36	47,64	48,00	47,64	48,41	35K	18
15/08/2023	-1,11%	-0,54	48,00	48,40	47,86	48,40	31K	18
14/08/2023	1,29%	0,62	48,54	51,40	48,00	51,40	124K	26
11/08/2023	1,50%	0,71	47,92	47,21	46,75	48,06	59K	40
10/08/2023	-0,78%	-0,37	47,21	47,68	46,77	47,68	121K	23
09/08/2023	1,28%	0,60	47,58	47,55	47,20	48,57	48K	135
08/08/2023	0,86%	0,40	46,98	45,60	45,60	47,25	141K	330
07/08/2023	0,69%	0,32	46,58	46,33	46,33	46,90	31K	24
04/08/2023	-1,53%	-0,72	46,26	46,61	46,26	46,85	98K	23
03/08/2023	1,38%	0,64	46,98	46,34	46,00	47,58	54K	29
02/08/2023	-1,00%	-0,47	46,34	46,54	46,13	46,54	16K	13
01/08/2023	1,15%	0,53	46,81	46,28	46,22	47,13	197K	521
31/07/2023	1,09%	0,50	46,28	46,20	46,19	46,76	50K	24
28/07/2023	-0,20%	-0,09	45,78	45,76	45,27	45,78	21K	30
27/07/2023	-0,28%	-0,13	45,87	46,00	45,40	46,37	87K	907
26/07/2023	0,04%	0,02	46,00	45,43	45,36	46,09	43K	59
25/07/2023	1,82%	0,82	45,98	45,09	44,82	46,07	124K	2.039
24/07/2023	0,31%	0,14	45,16	45,10	44,70	45,59	165K	75
21/07/2023	1,10%	0,49	45,02	44,64	44,53	45,02	986K	91
20/07/2023	2,06%	0,90	44,53	44,20	44,04	44,62	440K	104
19/07/2023	-0,02%	-0,01	43,63	43,64	43,62	44,24	568K	137
18/07/2023	2,06%	0,88	43,64	42,76	42,54	43,72	34K	72
17/07/2023	0,09%	0,04	42,76	43,11	42,64	43,40	265K	80
14/07/2023	-3,37%	-1,49	42,72	44,20	42,63	44,20	92K	118
13/07/2023	0,73%	0,32	44,21	44,10	43,85	44,71	91K	127
12/07/2023	0,78%	0,34	43,89	43,73	43,40	43,94	34K	156
11/07/2023	2,86%	1,21	43,55	42,64	42,64	43,61	308K	163
10/07/2023	1,12%	0,47	42,34	41,89	41,67	42,41	263K	278
07/07/2023	1,63%	0,67	41,87	41,19	41,19	42,26	70K	104
06/07/2023	-1,69%	-0,71	41,20	42,54	40,63	42,54	91K	236
05/07/2023	0,65%	0,27	41,91	41,64	41,64	42,56	309K	128
04/07/2023	-0,86%	-0,36	41,64	42,03	41,33	42,03	15K	90
03/07/2023	1,45%	0,60	42,00	41,77	40,76	42,00	224K	140
30/06/2023	-0,10%	-0,04	41,40	41,94	41,22	42,08	109K	113
29/06/2023	0,27%	0,11	41,44	41,52	41,21	41,83	26K	101
28/06/2023	2,45%	0,99	41,33	40,97	40,43	41,46	23K	119
27/06/2023	0,98%	0,39	40,34	40,59	39,75	40,74	123K	117
26/06/2023	0,05%	0,02	39,95	39,94	39,76	40,39	38K	121
23/06/2023	-0,89%	-0,36	39,93	42,34	39,70	42,34	84K	145
22/06/2023	-2,18%	-0,90	40,29	41,00	40,21	41,00	179K	132
21/06/2023	0,76%	0,31	41,19	40,88	40,72	41,47	147K	177
20/06/2023	-1,38%	-0,57	40,88	41,66	40,37	41,96	172K	127
19/06/2023	-1,52%	-0,64	41,45	42,09	41,45	42,09	45K	46
16/06/2023	0,91%	0,38	42,09	41,71	41,71	42,42	215K	207
15/06/2023	1,73%	0,71	41,71	42,02	41,28	42,17	79K	40
14/06/2023	-2,26%	-0,95	41,00	42,45	41,00	42,55	61K	69
13/06/2023	0,70%	0,29	41,95	41,66	41,66	42,72	33K	27
12/06/2023	-1,16%	-0,49	41,66	42,00	41,38	42,40	44K	70
09/06/2023	-2,02%	-0,87	42,15	42,30	42,12	42,77	55K	48
07/06/2023	3,69%	1,53	43,02	42,00	41,91	43,24	72K	54
06/06/2023	-0,79%	-0,33	41,49	41,85	41,45	41,97	168K	76
05/06/2023	-1,13%	-0,48	41,82	43,28	41,45	43,28	37K	60
02/06/2023	1,95%	0,81	42,30	41,55	41,55	42,50	43K	33
01/06/2023	-1,91%	-0,81	41,49	41,98	41,42	42,10	103K	38
31/05/2023	-0,38%	-0,16	42,30	42,35	41,91	42,72	114K	31
30/05/2023	-0,19%	-0,08	42,46	41,80	41,76	42,51	75K	32
29/05/2023	0,00%	0,00	42,54	42,62	42,54	42,74	20K	13
26/05/2023	-0,49%	-0,21	42,54	42,72	42,10	42,72	68K	19
25/05/2023	-0,14%	-0,06	42,75	42,81	42,00	43,03	175K	31
24/05/2023	-0,83%	-0,36	42,81	43,02	42,80	43,47	70K	27
23/05/2023	-	-	43,17	43,36	43,13	43,49	316K	33

Date,Open,High,Low,Close,Volume
01-Dec-23,46.72,47.70,46.72,46.87,61402
30-Nov-23,47.25,48.15,46.85,47.19,15808
29-Nov-23,47.22,47.25,46.38,46.38,7460
28-Nov-23,46.74,46.97,46.35,46.66,63134
27-Nov-23,46.85,46.85,46.38,46.74,34819
24-Nov-23,46.50,47.53,46.50,47.25,72966
23-Nov-23,46.60,47.32,45.17,46.75,5396
22-Nov-23,46.33,46.83,45.48,46.83,85873
21-Nov-23,46.50,47.32,46.50,46.90,22110
20-Nov-23,46.80,47.20,46.50,46.80,197315
17-Nov-23,46.20,47.15,46.20,46.95,5059
16-Nov-23,47.05,47.05,44.75,45.30,56110
14-Nov-23,47.35,47.35,46.79,47.05,9858
13-Nov-23,47.05,47.78,46.92,46.94,495012
10-Nov-23,47.25,48.01,47.00,48.01,24756
09-Nov-23,47.46,47.49,46.65,46.85,488888
08-Nov-23,46.86,47.00,46.50,47.00,22899
07-Nov-23,48.30,48.30,46.44,46.64,193440
06-Nov-23,49.05,49.49,48.26,48.30,25620
03-Nov-23,48.80,49.72,48.80,48.95,12696
01-Nov-23,50.32,50.32,48.49,48.67,841309
31-Oct-23,49.73,50.05,49.27,49.82,56908
30-Oct-23,49.22,49.36,48.60,49.36,130841
27-Oct-23,49.20,49.22,48.06,49.22,752742
26-Oct-23,49.04,49.28,48.90,49.07,52539
25-Oct-23,50.00,50.30,49.50,50.15,168834
24-Oct-23,50.75,50.75,50.00,50.00,89253
23-Oct-23,51.41,51.41,50.50,50.60,28392
20-Oct-23,53.30,53.30,52.00,52.05,60897
19-Oct-23,53.10,53.33,52.90,53.30,66430
18-Oct-23,53.25,53.39,52.90,53.10,283199
17-Oct-23,53.00,53.19,52.15,52.53,175101
16-Oct-23,52.63,53.00,52.63,52.72,37845
13-Oct-23,51.80,53.44,51.80,52.95,53640
11-Oct-23,50.31,50.65,49.75,50.21,36469
10-Oct-23,51.80,51.80,50.77,50.77,22341
09-Oct-23,50.34,52.03,50.34,51.83,229288
06-Oct-23,48.78,50.19,48.78,49.65,19920
05-Oct-23,48.49,48.97,48.32,48.77,164808
04-Oct-23,49.23,49.60,48.00,48.10,28160
03-Oct-23,49.34,50.37,49.00,50.37,62708
02-Oct-23,50.60,50.60,49.07,49.34,191911
29-Sep-23,51.78,51.78,50.20,50.45,96609
28-Sep-23,51.70,52.21,51.40,51.45,59844
27-Sep-23,50.55,52.51,50.55,51.51,759019
26-Sep-23,49.41,49.84,49.25,49.70,6295
25-Sep-23,50.15,50.17,49.90,49.90,11632
22-Sep-23,49.30,49.60,48.90,49.00,18202
21-Sep-23,49.80,49.80,48.86,48.86,490520
20-Sep-23,49.85,49.88,49.20,49.30,107204
19-Sep-23,50.44,50.65,49.70,49.70,24685
18-Sep-23,50.11,50.85,50.11,50.42,37213
15-Sep-23,50.75,50.78,50.00,50.10,67497
14-Sep-23,50.47,50.65,50.47,50.65,15238
13-Sep-23,50.90,50.90,49.57,50.27,299351
12-Sep-23,49.95,51.24,49.95,51.24,63193
11-Sep-23,50.92,50.96,49.29,49.99,220801
08-Sep-23,51.19,51.45,50.92,50.92,18498
06-Sep-23,51.25,51.30,50.53,51.19,72270
05-Sep-23,50.73,51.67,50.73,51.25,374649
04-Sep-23,50.06,50.47,49.45,50.47,74038
01-Sep-23,49.21,50.37,49.04,50.06,585744
31-Aug-23,48.89,49.17,48.18,49.10,46424
30-Aug-23,48.00,48.22,48.00,48.16,10534
29-Aug-23,48.00,48.00,47.40,47.50,11678
28-Aug-23,47.35,48.23,47.35,47.74,12965
25-Aug-23,46.80,47.43,46.80,47.35,70371
24-Aug-23,47.25,47.25,46.80,47.04,44141
23-Aug-23,47.48,47.48,46.67,46.78,23558
22-Aug-23,48.53,48.53,47.78,47.84,137760
21-Aug-23,49.36,49.36,48.31,48.69,70302
18-Aug-23,48.49,48.75,48.37,48.51,33368
17-Aug-23,47.82,48.91,47.82,48.35,44919
16-Aug-23,48.00,48.41,47.64,47.64,34804
15-Aug-23,48.40,48.40,47.86,48.00,30729
14-Aug-23,51.40,51.40,48.00,48.54,124275
11-Aug-23,47.21,48.06,46.75,47.92,58938
10-Aug-23,47.68,47.68,46.77,47.21,121022
09-Aug-23,47.55,48.57,47.20,47.58,47578
08-Aug-23,45.60,47.25,45.60,46.98,141392
07-Aug-23,46.33,46.90,46.33,46.58,31141
04-Aug-23,46.61,46.85,46.26,46.26,98413
03-Aug-23,46.34,47.58,46.00,46.98,54184
02-Aug-23,46.54,46.54,46.13,46.34,15974
01-Aug-23,46.28,47.13,46.22,46.81,197266
31-Jul-23,46.20,46.76,46.19,46.28,49874
28-Jul-23,45.76,45.78,45.27,45.78,20665
27-Jul-23,46.00,46.37,45.40,45.87,86703
26-Jul-23,45.43,46.09,45.36,46.00,42776
25-Jul-23,45.09,46.07,44.82,45.98,123999
24-Jul-23,45.10,45.59,44.70,45.16,164570
21-Jul-23,44.64,45.02,44.53,45.02,985692
20-Jul-23,44.20,44.62,44.04,44.53,440093
19-Jul-23,43.64,44.24,43.62,43.63,568460
18-Jul-23,42.76,43.72,42.54,43.64,34297
17-Jul-23,43.11,43.40,42.64,42.76,264527
14-Jul-23,44.20,44.20,42.63,42.72,92181
13-Jul-23,44.10,44.71,43.85,44.21,90791
12-Jul-23,43.73,43.94,43.40,43.89,33805
11-Jul-23,42.64,43.61,42.64,43.55,308224
10-Jul-23,41.89,42.41,41.67,42.34,262721
07-Jul-23,41.19,42.26,41.19,41.87,70298
06-Jul-23,42.54,42.54,40.63,41.20,90996
05-Jul-23,41.64,42.56,41.64,41.91,309032
04-Jul-23,42.03,42.03,41.33,41.64,15209
03-Jul-23,41.77,42.00,40.76,42.00,223656
30-Jun-23,41.94,42.08,41.22,41.40,109266
29-Jun-23,41.52,41.83,41.21,41.44,25696
28-Jun-23,40.97,41.46,40.43,41.33,22954
27-Jun-23,40.59,40.74,39.75,40.34,122692
26-Jun-23,39.94,40.39,39.76,39.95,37698
23-Jun-23,42.34,42.34,39.70,39.93,83527
22-Jun-23,41.00,41.00,40.21,40.29,178525
21-Jun-23,40.88,41.47,40.72,41.19,147128
20-Jun-23,41.66,41.96,40.37,40.88,171610
19-Jun-23,42.09,42.09,41.45,41.45,44530
16-Jun-23,41.71,42.42,41.71,42.09,215469
15-Jun-23,42.02,42.17,41.28,41.71,78750
14-Jun-23,42.45,42.55,41.00,41.00,60635
13-Jun-23,41.66,42.72,41.66,41.95,33404
12-Jun-23,42.00,42.40,41.38,41.66,43532
09-Jun-23,42.30,42.77,42.12,42.15,55053
07-Jun-23,42.00,43.24,41.91,43.02,71854
06-Jun-23,41.85,41.97,41.45,41.49,168403
05-Jun-23,43.28,43.28,41.45,41.82,37311
02-Jun-23,41.55,42.50,41.55,42.30,43364
01-Jun-23,41.98,42.10,41.42,41.49,103479
31-May-23,42.35,42.72,41.91,42.30,114251
30-May-23,41.80,42.51,41.76,42.46,75469
29-May-23,42.62,42.74,42.54,42.54,20479
26-May-23,42.72,42.72,42.10,42.54,68075
25-May-23,42.81,43.03,42.00,42.75,174959
24-May-23,43.02,43.47,42.80,42.81,69769
23-May-23,43.36,43.49,43.13,43.17,316062

*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: COPH34