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
24/04/2025	2,68%	1,14	43,75	42,61	42,61	43,75	83K	17
23/04/2025	-0,12%	-0,05	42,61	42,98	42,45	43,06	160K	28
22/04/2025	-1,34%	-0,58	42,66	42,88	42,44	43,28	901K	30
17/04/2025	2,95%	1,24	43,24	43,27	43,18	43,77	112K	31
16/04/2025	-1,13%	-0,48	42,00	42,76	42,00	43,21	179K	31
15/04/2025	2,29%	0,95	42,48	42,28	41,83	42,77	199K	50
14/04/2025	-1,14%	-0,48	41,53	42,79	41,53	42,88	223K	45

11/04/2025	3,86%	1,56	42,01	41,00	40,52	42,54	311K	85
10/04/2025	-9,10%	-4,05	40,45	43,99	40,20	43,99	524K	122
09/04/2025	9,82%	3,98	44,50	42,87	40,50	44,97	128K	48
08/04/2025	-2,36%	-0,98	40,52	43,72	40,52	43,72	547K	105
07/04/2025	-0,79%	-0,33	41,50	41,81	40,82	43,20	364K	99
04/04/2025	-5,98%	-2,66	41,83	43,70	41,81	44,72	136K	90
03/04/2025	-11,20%	-5,61	44,49	47,50	44,49	47,50	451K	131
02/04/2025	-0,40%	-0,20	50,10	49,71	49,67	50,25	47K	44
01/04/2025	3,56%	1,73	50,30	48,75	48,75	50,30	113K	179
31/03/2025	0,66%	0,32	48,57	48,02	48,02	50,17	56K	28
28/03/2025	0,23%	0,11	48,25	49,00	48,25	49,50	127K	26
27/03/2025	-2,11%	-1,04	48,14	49,42	48,14	49,48	222K	71
26/03/2025	0,78%	0,38	49,18	49,22	49,15	50,00	399K	81
25/03/2025	-0,06%	-0,03	48,80	48,73	48,12	49,08	10K	25
24/03/2025	0,56%	0,27	48,83	48,84	48,73	49,24	165K	63
21/03/2025	0,23%	0,11	48,56	48,45	48,21	49,11	66K	31
20/03/2025	2,58%	1,22	48,45	48,00	47,86	48,48	45K	24
19/03/2025	-0,88%	-0,42	47,23	47,65	47,23	48,22	65K	60
18/03/2025	1,58%	0,74	47,65	47,02	46,49	47,80	46K	23
17/03/2025	-0,40%	-0,19	46,91	47,10	46,91	47,80	333K	174
14/03/2025	1,62%	0,75	47,10	46,52	46,52	47,43	94K	390
13/03/2025	-2,75%	-1,31	46,35	47,64	46,35	47,91	37K	67
12/03/2025	3,79%	1,74	47,66	46,54	46,40	47,66	477K	67
11/03/2025	2,04%	0,92	45,92	45,60	45,23	46,54	283K	68
10/03/2025	1,58%	0,70	45,00	44,12	43,89	45,35	52K	33
07/03/2025	3,99%	1,70	44,30	43,10	43,00	44,30	173K	92
06/03/2025	-0,70%	-0,30	42,60	42,90	42,38	43,00	209K	63
05/03/2025	-11,53%	-5,59	42,90	45,13	42,07	45,13	370K	95
28/02/2025	2,75%	1,30	48,49	47,55	46,97	48,75	72K	54
27/02/2025	2,34%	1,08	47,19	47,10	46,84	48,00	55K	34
26/02/2025	0,24%	0,11	46,11	46,60	45,95	46,74	732K	103
25/02/2025	-3,93%	-1,88	46,00	46,92	46,00	47,81	420K	68
24/02/2025	2,37%	1,11	47,88	46,70	46,70	47,88	100K	33
21/02/2025	-2,56%	-1,23	46,77	48,00	46,77	48,21	112K	37
20/02/2025	1,44%	0,68	48,00	47,32	47,25	48,56	237K	63
19/02/2025	3,12%	1,43	47,32	46,55	46,55	47,49	640K	143
18/02/2025	1,19%	0,54	45,89	46,24	45,34	46,30	258K	78
17/02/2025	-0,35%	-0,16	45,35	46,21	45,24	46,21	86K	58
14/02/2025	-2,76%	-1,29	45,51	46,80	45,35	46,87	608K	88
13/02/2025	-0,32%	-0,15	46,80	47,00	46,25	50,50	720K	190
12/02/2025	-3,24%	-1,57	46,95	48,52	46,90	48,59	407K	64
11/02/2025	0,46%	0,22	48,52	48,64	47,75	49,28	112K	50
10/02/2025	2,01%	0,95	48,30	47,35	47,24	48,30	170K	50
07/02/2025	-0,69%	-0,33	47,35	48,32	47,35	48,54	394K	70
06/02/2025	-1,99%	-0,97	47,68	48,32	47,56	48,49	134K	59
05/02/2025	0,83%	0,40	48,65	47,81	47,81	48,65	422K	55
04/02/2025	0,86%	0,41	48,25	47,80	47,28	48,50	155K	57
03/02/2025	0,02%	0,01	47,84	47,85	47,56	48,72	354K	82
31/01/2025	-3,16%	-1,56	47,83	49,68	47,83	49,68	195K	115
30/01/2025	0,69%	0,34	49,39	49,48	49,29	50,32	133K	348
29/01/2025	0,08%	0,04	49,05	49,08	49,01	49,88	75K	38
28/01/2025	-3,05%	-1,54	49,01	50,24	49,01	50,83	109K	43
27/01/2025	0,38%	0,19	50,55	49,95	49,95	50,99	70K	38
24/01/2025	-1,35%	-0,69	50,36	51,64	50,05	51,64	86K	78
23/01/2025	-0,87%	-0,45	51,05	51,30	51,01	51,87	139K	70
22/01/2025	-0,85%	-0,44	51,50	51,62	51,00	52,28	64K	30
21/01/2025	-1,44%	-0,76	51,94	53,41	51,94	53,41	764K	239
20/01/2025	-2,14%	-1,15	52,70	53,85	52,70	53,98	798K	84
17/01/2025	-0,26%	-0,14	53,85	53,99	52,90	53,99	463K	48
16/01/2025	2,41%	1,27	53,99	51,66	51,66	53,99	124K	45
15/01/2025	-2,23%	-1,20	52,72	53,93	52,68	53,93	348K	53
14/01/2025	2,59%	1,36	53,92	52,95	52,18	53,92	530K	71
13/01/2025	2,06%	1,06	52,56	51,44	51,44	53,36	250K	134
10/01/2025	1,28%	0,65	51,50	51,90	51,30	52,79	680K	44
09/01/2025	0,06%	0,03	50,85	51,95	50,85	51,95	40K	12
08/01/2025	-1,42%	-0,73	50,82	50,80	50,80	52,20	196K	138
07/01/2025	1,36%	0,69	51,55	50,73	50,61	52,25	474K	1.723
06/01/2025	-3,18%	-1,67	50,86	52,15	50,50	52,15	116K	58
03/01/2025	2,38%	1,22	52,53	51,80	51,51	52,53	1M	320
02/01/2025	2,39%	1,20	51,31	51,13	50,11	52,24	192K	110
30/12/2024	0,54%	0,27	50,11	50,56	49,51	50,56	22K	57
27/12/2024	0,28%	0,14	49,84	49,93	49,81	50,55	87K	33
26/12/2024	0,53%	0,26	49,70	49,76	49,52	50,20	129K	25
23/12/2024	1,56%	0,76	49,44	48,65	48,65	49,87	155K	103
20/12/2024	-4,32%	-2,20	48,68	48,50	48,09	48,90	212K	66
19/12/2024	0,08%	0,04	50,88	50,52	48,68	50,88	322K	77
18/12/2024	0,89%	0,45	50,84	49,48	49,48	51,10	411K	34
17/12/2024	-2,31%	-1,19	50,39	51,55	49,51	51,55	808K	116
16/12/2024	1,30%	0,66	51,58	50,60	50,46	51,58	586K	89
13/12/2024	-0,16%	-0,08	50,92	51,00	50,54	51,75	186K	56
12/12/2024	-0,68%	-0,35	51,00	50,51	50,28	51,15	263K	68
11/12/2024	-0,47%	-0,24	51,35	51,95	50,73	51,95	161K	73
10/12/2024	-1,41%	-0,74	51,59	52,33	51,59	52,36	127K	57
09/12/2024	0,13%	0,07	52,33	53,59	52,30	53,59	265K	80
06/12/2024	-0,38%	-0,20	52,26	52,47	51,76	52,96	574K	51
05/12/2024	1,06%	0,55	52,46	52,30	51,76	52,76	292K	526
04/12/2024	-3,89%	-2,10	51,91	54,01	51,84	54,01	929K	82
03/12/2024	0,90%	0,48	54,01	54,30	53,53	54,30	363K	67
02/12/2024	-1,47%	-0,80	53,53	54,79	53,50	55,10	140K	93
29/11/2024	0,44%	0,24	54,33	54,09	53,68	55,15	235K	456
28/11/2024	0,39%	0,21	54,09	53,88	52,95	54,12	59K	19
27/11/2024	4,85%	2,49	53,88	52,20	52,15	53,88	227K	27
26/11/2024	-0,43%	-0,22	51,39	51,65	50,72	52,10	161K	96
25/11/2024	-5,06%	-2,75	51,61	55,84	51,57	55,84	255K	767
22/11/2024	0,50%	0,27	54,36	54,25	54,16	54,61	211K	33
21/11/2024	-0,04%	-0,02	54,09	55,00	54,06	55,88	245K	36
19/11/2024	-1,08%	-0,59	54,11	54,77	54,10	54,87	243K	57
18/11/2024	-0,36%	-0,20	54,70	54,72	54,10	54,88	284K	75
14/11/2024	0,83%	0,45	54,90	54,65	53,80	54,90	368K	41
13/11/2024	2,16%	1,15	54,45	53,40	52,85	54,45	24K	52
12/11/2024	-0,56%	-0,30	53,30	54,14	53,30	54,16	64K	23
11/11/2024	0,54%	0,29	53,60	54,32	53,60	54,32	113K	35
08/11/2024	-0,71%	-0,38	53,31	52,84	52,84	53,89	60K	14
07/11/2024	-2,22%	-1,22	53,69	54,25	53,45	55,55	73K	32
06/11/2024	3,45%	1,83	54,91	53,35	53,35	54,91	335K	55
05/11/2024	0,57%	0,30	53,08	52,85	52,10	53,10	177K	35
04/11/2024	0,57%	0,30	52,78	52,70	52,36	53,00	151K	34
01/11/2024	-1,37%	-0,73	52,48	53,45	51,87	53,46	341K	69
31/10/2024	7,63%	3,77	53,21	50,00	50,00	53,25	506K	57
30/10/2024	0,39%	0,19	49,44	49,40	49,32	49,80	125K	23
29/10/2024	0,20%	0,10	49,25	49,05	48,90	49,35	73K	63
28/10/2024	-1,58%	-0,79	49,15	48,38	48,33	49,20	75K	54
25/10/2024	0,89%	0,44	49,94	49,65	49,60	49,94	230K	21
24/10/2024	-0,94%	-0,47	49,50	49,55	49,30	49,55	25K	18
23/10/2024	-0,08%	-0,04	49,97	49,74	49,35	49,97	91K	50
22/10/2024	0,22%	0,11	50,01	49,85	49,85	50,15	79K	16
21/10/2024	-1,19%	-0,60	49,90	50,50	49,90	50,90	202K	42
18/10/2024	0,44%	0,22	50,50	50,16	49,69	50,50	185K	41
17/10/2024	0,56%	0,28	50,28	49,97	49,80	50,28	245K	31
16/10/2024	0,00%	0,00	50,00	50,10	49,60	50,12	426K	24
15/10/2024	-2,32%	-1,19	50,00	50,20	49,51	50,25	1M	30
14/10/2024	-1,93%	-1,01	51,19	51,32	50,70	51,40	437K	41
11/10/2024	0,12%	0,06	52,20	52,16	51,95	52,48	105K	13
10/10/2024	0,66%	0,34	52,14	52,34	52,09	52,52	48K	18
09/10/2024	1,55%	0,79	51,80	51,01	51,01	51,90	102K	20
08/10/2024	-3,28%	-1,73	51,01	52,29	50,87	52,29	26K	21
07/10/2024	-	-	52,74	52,61	52,15	52,74	55K	28

Date,Open,High,Low,Close,Volume
24-Apr-25,42.61,43.75,42.61,43.75,83292
23-Apr-25,42.98,43.06,42.45,42.61,160102
22-Apr-25,42.88,43.28,42.44,42.66,901052
17-Apr-25,43.27,43.77,43.18,43.24,111850
16-Apr-25,42.76,43.21,42.00,42.00,178975
15-Apr-25,42.28,42.77,41.83,42.48,199390
14-Apr-25,42.79,42.88,41.53,41.53,223080
11-Apr-25,41.00,42.54,40.52,42.01,310852
10-Apr-25,43.99,43.99,40.20,40.45,523632
09-Apr-25,42.87,44.97,40.50,44.50,127800
08-Apr-25,43.72,43.72,40.52,40.52,546514
07-Apr-25,41.81,43.20,40.82,41.50,364144
04-Apr-25,43.70,44.72,41.81,41.83,135536
03-Apr-25,47.50,47.50,44.49,44.49,451366
02-Apr-25,49.71,50.25,49.67,50.10,47435
01-Apr-25,48.75,50.30,48.75,50.30,113470
31-Mar-25,48.02,50.17,48.02,48.57,55882
28-Mar-25,49.00,49.50,48.25,48.25,127253
27-Mar-25,49.42,49.48,48.14,48.14,222313
26-Mar-25,49.22,50.00,49.15,49.18,398643
25-Mar-25,48.73,49.08,48.12,48.80,9696
24-Mar-25,48.84,49.24,48.73,48.83,165203
21-Mar-25,48.45,49.11,48.21,48.56,66006
20-Mar-25,48.00,48.48,47.86,48.45,45087
19-Mar-25,47.65,48.22,47.23,47.23,65497
18-Mar-25,47.02,47.80,46.49,47.65,46156
17-Mar-25,47.10,47.80,46.91,46.91,332771
14-Mar-25,46.52,47.43,46.52,47.10,94038
13-Mar-25,47.64,47.91,46.35,46.35,37466
12-Mar-25,46.54,47.66,46.40,47.66,476548
11-Mar-25,45.60,46.54,45.23,45.92,282680
10-Mar-25,44.12,45.35,43.89,45.00,51678
07-Mar-25,43.10,44.30,43.00,44.30,172636
06-Mar-25,42.90,43.00,42.38,42.60,208681
05-Mar-25,45.13,45.13,42.07,42.90,370201
28-Feb-25,47.55,48.75,46.97,48.49,71602
27-Feb-25,47.10,48.00,46.84,47.19,55411
26-Feb-25,46.60,46.74,45.95,46.11,731960
25-Feb-25,46.92,47.81,46.00,46.00,419933
24-Feb-25,46.70,47.88,46.70,47.88,100060
21-Feb-25,48.00,48.21,46.77,46.77,112494
20-Feb-25,47.32,48.56,47.25,48.00,236643
19-Feb-25,46.55,47.49,46.55,47.32,640179
18-Feb-25,46.24,46.30,45.34,45.89,258328
17-Feb-25,46.21,46.21,45.24,45.35,86451
14-Feb-25,46.80,46.87,45.35,45.51,608283
13-Feb-25,47.00,50.50,46.25,46.80,720387
12-Feb-25,48.52,48.59,46.90,46.95,407497
11-Feb-25,48.64,49.28,47.75,48.52,112136
10-Feb-25,47.35,48.30,47.24,48.30,170133
07-Feb-25,48.32,48.54,47.35,47.35,393594
06-Feb-25,48.32,48.49,47.56,47.68,134446
05-Feb-25,47.81,48.65,47.81,48.65,422233
04-Feb-25,47.80,48.50,47.28,48.25,154941
03-Feb-25,47.85,48.72,47.56,47.84,353580
31-Jan-25,49.68,49.68,47.83,47.83,194721
30-Jan-25,49.48,50.32,49.29,49.39,132758
29-Jan-25,49.08,49.88,49.01,49.05,75468
28-Jan-25,50.24,50.83,49.01,49.01,109062
27-Jan-25,49.95,50.99,49.95,50.55,70307
24-Jan-25,51.64,51.64,50.05,50.36,86167
23-Jan-25,51.30,51.87,51.01,51.05,138503
22-Jan-25,51.62,52.28,51.00,51.50,64464
21-Jan-25,53.41,53.41,51.94,51.94,764298
20-Jan-25,53.85,53.98,52.70,52.70,798357
17-Jan-25,53.99,53.99,52.90,53.85,462728
16-Jan-25,51.66,53.99,51.66,53.99,123739
15-Jan-25,53.93,53.93,52.68,52.72,348029
14-Jan-25,52.95,53.92,52.18,53.92,529785
13-Jan-25,51.44,53.36,51.44,52.56,250414
10-Jan-25,51.90,52.79,51.30,51.50,679639
09-Jan-25,51.95,51.95,50.85,50.85,40235
08-Jan-25,50.80,52.20,50.80,50.82,196456
07-Jan-25,50.73,52.25,50.61,51.55,473537
06-Jan-25,52.15,52.15,50.50,50.86,115842
03-Jan-25,51.80,52.53,51.51,52.53,1133851
02-Jan-25,51.13,52.24,50.11,51.31,191559
30-Dec-24,50.56,50.56,49.51,50.11,21797
27-Dec-24,49.93,50.55,49.81,49.84,86667
26-Dec-24,49.76,50.20,49.52,49.70,129188
23-Dec-24,48.65,49.87,48.65,49.44,155380
20-Dec-24,48.50,48.90,48.09,48.68,211773
19-Dec-24,50.52,50.88,48.68,50.88,321677
18-Dec-24,49.48,51.10,49.48,50.84,411016
17-Dec-24,51.55,51.55,49.51,50.39,808327
16-Dec-24,50.60,51.58,50.46,51.58,586010
13-Dec-24,51.00,51.75,50.54,50.92,185799
12-Dec-24,50.51,51.15,50.28,51.00,262696
11-Dec-24,51.95,51.95,50.73,51.35,160561
10-Dec-24,52.33,52.36,51.59,51.59,126777
09-Dec-24,53.59,53.59,52.30,52.33,264566
06-Dec-24,52.47,52.96,51.76,52.26,574428
05-Dec-24,52.30,52.76,51.76,52.46,292176
04-Dec-24,54.01,54.01,51.84,51.91,928951
03-Dec-24,54.30,54.30,53.53,54.01,362523
02-Dec-24,54.79,55.10,53.50,53.53,139776
29-Nov-24,54.09,55.15,53.68,54.33,234640
28-Nov-24,53.88,54.12,52.95,54.09,58958
27-Nov-24,52.20,53.88,52.15,53.88,226559
26-Nov-24,51.65,52.10,50.72,51.39,160897
25-Nov-24,55.84,55.84,51.57,51.61,255308
22-Nov-24,54.25,54.61,54.16,54.36,210776
21-Nov-24,55.00,55.88,54.06,54.09,244813
19-Nov-24,54.77,54.87,54.10,54.11,243291
18-Nov-24,54.72,54.88,54.10,54.70,284112
14-Nov-24,54.65,54.90,53.80,54.90,367992
13-Nov-24,53.40,54.45,52.85,54.45,24069
12-Nov-24,54.14,54.16,53.30,53.30,64399
11-Nov-24,54.32,54.32,53.60,53.60,112976
08-Nov-24,52.84,53.89,52.84,53.31,59558
07-Nov-24,54.25,55.55,53.45,53.69,73131
06-Nov-24,53.35,54.91,53.35,54.91,334679
05-Nov-24,52.85,53.10,52.10,53.08,177441
04-Nov-24,52.70,53.00,52.36,52.78,150785
01-Nov-24,53.45,53.46,51.87,52.48,340668
31-Oct-24,50.00,53.25,50.00,53.21,506333
30-Oct-24,49.40,49.80,49.32,49.44,125406
29-Oct-24,49.05,49.35,48.90,49.25,72991
28-Oct-24,48.38,49.20,48.33,49.15,75067
25-Oct-24,49.65,49.94,49.60,49.94,230262
24-Oct-24,49.55,49.55,49.30,49.50,24997
23-Oct-24,49.74,49.97,49.35,49.97,91365
22-Oct-24,49.85,50.15,49.85,50.01,78817
21-Oct-24,50.50,50.90,49.90,49.90,201754
18-Oct-24,50.16,50.50,49.69,50.50,184931
17-Oct-24,49.97,50.28,49.80,50.28,245001
16-Oct-24,50.10,50.12,49.60,50.00,425855
15-Oct-24,50.20,50.25,49.51,50.00,1070945
14-Oct-24,51.32,51.40,50.70,51.19,436699
11-Oct-24,52.16,52.48,51.95,52.20,104709
10-Oct-24,52.34,52.52,52.09,52.14,47955
09-Oct-24,51.01,51.90,51.01,51.80,102381
08-Oct-24,52.29,52.29,50.87,51.01,26148
07-Oct-24,52.61,52.74,52.15,52.74,55233

*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