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
22/07/2021	-0,20%	-0,15	73,73	73,30	73,27	74,55	10K	9
21/07/2021	4,14%	2,94	73,88	74,56	73,88	74,62	803K	37
20/07/2021	0,74%	0,52	70,94	71,26	70,84	72,12	9K	7
19/07/2021	-1,04%	-0,74	70,42	69,50	68,96	70,42	183K	20
16/07/2021	-2,91%	-2,13	71,16	72,41	71,00	73,28	200K	25
15/07/2021	0,12%	0,09	73,29	72,84	72,43	74,17	160K	19
14/07/2021	-5,28%	-4,08	73,20	77,28	72,84	77,28	708K	31
13/07/2021	-0,22%	-0,17	77,28	77,40	76,48	77,44	59K	12
12/07/2021	-0,60%	-0,47	77,45	77,60	77,31	79,25	989K	283
08/07/2021	0,10%	0,08	77,92	75,91	75,91	78,09	130K	9
07/07/2021	-1,22%	-0,96	77,84	77,20	77,20	77,92	32K	8

06/07/2021	-1,97%	-1,58	78,80	80,38	78,72	80,38	117K	24
05/07/2021	0,09%	0,07	80,38	80,31	80,24	80,38	4K	7
02/07/2021	0,89%	0,71	80,31	77,99	77,99	80,31	121K	15
01/07/2021	5,29%	4,00	79,60	78,00	78,00	80,00	1M	24
30/06/2021	3,56%	2,60	75,60	75,00	75,00	75,88	77K	6
29/06/2021	-0,41%	-0,30	73,00	73,65	73,00	73,65	76K	5
28/06/2021	-3,84%	-2,93	73,30	73,78	73,30	74,40	47K	15
25/06/2021	1,37%	1,03	76,23	75,29	75,29	76,23	155K	11
24/06/2021	-1,14%	-0,87	75,20	74,80	74,80	75,60	396K	54
23/06/2021	0,50%	0,38	76,07	76,90	76,07	77,03	70K	9
22/06/2021	0,65%	0,49	75,69	75,76	75,69	76,25	316K	71
21/06/2021	2,75%	2,01	75,20	74,68	74,68	75,20	976	2
18/06/2021	-1,61%	-1,20	73,19	73,50	73,08	73,85	178K	8
17/06/2021	-3,84%	-2,97	74,39	77,15	73,84	77,15	12K	15
16/06/2021	0,51%	0,39	77,36	77,44	76,79	77,44	16K	5
15/06/2021	0,34%	0,26	76,97	77,05	76,96	78,40	30K	10
14/06/2021	-0,12%	-0,09	76,71	76,48	76,48	76,95	13K	3
11/06/2021	0,62%	0,47	76,80	77,04	76,80	77,32	148K	4
10/06/2021	0,75%	0,57	76,33	77,30	76,33	77,30	27K	8
09/06/2021	-0,72%	-0,55	75,76	76,20	75,76	76,48	67K	9
08/06/2021	1,60%	1,20	76,31	75,46	75,08	76,31	27K	8
07/06/2021	-0,54%	-0,41	75,11	75,99	75,11	75,99	168K	18
04/06/2021	0,23%	0,17	75,52	75,60	74,89	75,90	99K	21
02/06/2021	0,59%	0,44	75,35	75,33	74,58	75,51	66K	35
01/06/2021	2,02%	1,48	74,91	74,13	73,48	75,06	1M	19
31/05/2021	1,20%	0,87	73,43	74,12	73,43	74,12	1K	3
28/05/2021	0,17%	0,12	72,56	72,44	72,29	73,31	227K	11
27/05/2021	-1,19%	-0,87	72,44	73,72	72,44	73,72	60K	11
26/05/2021	-0,14%	-0,10	73,31	73,25	73,25	73,47	11K	5
25/05/2021	-1,29%	-0,96	73,41	73,29	73,29	73,46	5K	22
24/05/2021	-0,84%	-0,63	74,37	75,00	73,85	75,00	47K	11
21/05/2021	2,66%	1,94	75,00	74,43	74,04	75,00	229K	12
20/05/2021	-0,95%	-0,70	73,06	72,50	72,50	73,06	8K	3
19/05/2021	-2,30%	-1,74	73,76	73,97	72,60	73,97	251K	6
18/05/2021	-1,49%	-1,14	75,50	76,65	75,42	76,81	361K	13
17/05/2021	2,86%	2,13	76,64	74,53	74,53	76,64	55K	31
14/05/2021	3,49%	2,51	74,51	73,92	73,75	74,57	274K	11
13/05/2021	-3,55%	-2,65	72,00	72,20	70,55	73,50	383K	21
12/05/2021	1,83%	1,34	74,65	76,25	74,65	76,25	250K	11
11/05/2021	-2,57%	-1,93	73,31	73,29	72,38	73,35	2M	45
10/05/2021	0,70%	0,52	75,24	75,00	74,77	77,44	1M	39
07/05/2021	2,50%	1,82	74,72	72,90	72,90	74,76	433K	11
06/05/2021	-2,21%	-1,65	72,90	73,66	71,59	73,66	2M	52
05/05/2021	4,38%	3,13	74,55	73,40	72,90	74,55	74K	23
04/05/2021	0,72%	0,51	71,42	73,39	70,95	73,39	249K	221
03/05/2021	1,30%	0,91	70,91	70,40	70,20	70,91	2M	217
30/04/2021	-0,43%	-0,30	70,00	70,95	69,85	71,12	2M	93
29/04/2021	-1,54%	-1,10	70,30	71,94	70,30	71,94	212K	9
28/04/2021	1,54%	1,08	71,40	70,90	70,50	72,00	819K	46
27/04/2021	2,31%	1,59	70,32	68,73	68,73	70,55	173K	37
26/04/2021	0,26%	0,18	68,73	67,52	67,50	69,35	45K	11
23/04/2021	1,56%	1,05	68,55	67,50	67,30	68,65	322K	22
22/04/2021	0,15%	0,10	67,50	68,45	67,50	68,75	144K	22
20/04/2021	-5,14%	-3,65	67,40	70,55	66,87	70,55	917K	56
19/04/2021	-0,70%	-0,50	71,05	72,55	70,49	72,55	182K	26
16/04/2021	-2,45%	-1,80	71,55	74,23	71,55	74,23	430K	23
15/04/2021	-1,54%	-1,15	73,35	73,90	72,80	73,90	118K	23
14/04/2021	2,69%	1,95	74,50	74,36	74,00	75,70	460K	29
13/04/2021	-0,62%	-0,45	72,55	73,20	72,20	73,30	171K	22
12/04/2021	0,14%	0,10	73,00	73,35	72,81	73,60	346K	19
09/04/2021	1,46%	1,05	72,90	72,00	72,00	73,00	848K	28
08/04/2021	-3,04%	-2,25	71,85	73,10	71,15	73,10	68K	30
07/04/2021	0,20%	0,15	74,10	73,40	73,00	74,20	365K	16
06/04/2021	-0,94%	-0,70	73,95	74,65	73,60	75,50	393K	34
05/04/2021	-3,55%	-2,75	74,65	77,15	73,60	77,22	339K	317
01/04/2021	2,93%	2,20	77,40	75,75	75,35	77,40	664K	32
31/03/2021	-2,27%	-1,75	75,20	77,67	74,70	77,67	202K	13
30/03/2021	-2,22%	-1,75	76,95	77,05	76,95	77,25	5K	4
29/03/2021	0,25%	0,20	78,70	78,75	77,44	78,75	131K	14
26/03/2021	3,29%	2,50	78,50	77,40	77,40	78,80	188K	13
25/03/2021	1,32%	0,99	76,00	74,08	73,00	76,00	53K	42
24/03/2021	5,87%	4,16	75,01	71,50	71,50	75,01	46K	10
23/03/2021	-2,21%	-1,60	70,85	72,00	70,05	72,15	520K	24
22/03/2021	-1,56%	-1,15	72,45	73,55	72,00	73,55	166K	30
19/03/2021	-0,81%	-0,60	73,60	74,15	73,00	74,15	282K	25
18/03/2021	-5,78%	-4,55	74,20	78,75	74,00	84,90	462K	71
17/03/2021	-1,25%	-1,00	78,75	78,75	78,75	80,05	222K	18
16/03/2021	-2,15%	-1,75	79,75	80,00	77,80	80,25	33K	31
15/03/2021	-0,67%	-0,55	81,50	82,05	80,55	82,05	237K	29
12/03/2021	-1,14%	-0,95	82,05	83,45	82,00	83,45	200K	18
11/03/2021	-1,37%	-1,15	83,00	84,14	82,79	85,25	449K	53
10/03/2021	-0,41%	-0,35	84,15	83,30	83,00	84,60	33K	8
09/03/2021	-2,37%	-2,05	84,50	87,54	84,40	87,54	245K	51
08/03/2021	4,40%	3,65	86,55	84,45	82,90	86,55	361K	38
05/03/2021	7,75%	5,96	82,90	80,70	80,70	84,30	290K	39
04/03/2021	1,57%	1,19	76,94	77,05	76,94	79,00	301K	16
03/03/2021	1,20%	0,90	75,75	76,29	75,20	78,55	211K	101
02/03/2021	0,81%	0,60	74,85	75,40	74,30	75,95	677K	369
01/03/2021	1,99%	1,45	74,25	74,77	73,50	75,00	2M	23
26/02/2021	-0,14%	-0,10	72,80	71,26	70,97	72,80	360K	9
25/02/2021	2,68%	1,90	72,90	75,20	72,05	75,40	348K	511
24/02/2021	0,00%	0,00	71,00	71,00	71,00	71,00	36K	1
23/02/2021	1,41%	0,99	71,00	70,65	68,60	71,10	41K	10
22/02/2021	8,21%	5,31	70,01	70,00	70,00	70,01	43K	7
19/02/2021	-0,69%	-0,45	64,70	64,05	64,05	64,71	58K	10
18/02/2021	-2,32%	-1,55	65,15	67,50	65,15	67,50	42K	12
17/02/2021	5,96%	3,75	66,70	65,56	65,56	66,85	262K	15
12/02/2021	1,06%	0,66	62,95	62,67	62,67	63,20	152K	17
11/02/2021	-3,72%	-2,41	62,29	61,99	61,30	62,29	42K	18
10/02/2021	1,70%	1,08	64,70	64,80	64,02	64,80	199K	11
09/02/2021	0,66%	0,42	63,62	63,60	62,62	63,62	46K	10
08/02/2021	5,42%	3,25	63,20	60,02	60,02	63,20	482K	17
05/02/2021	1,61%	0,95	59,95	61,11	59,10	61,11	148K	31
04/02/2021	1,90%	1,10	59,00	57,90	57,90	59,00	64K	6
03/02/2021	5,29%	2,91	57,90	54,99	54,99	57,90	193K	7
02/02/2021	-0,83%	-0,46	54,99	55,86	54,99	56,40	31K	11
01/02/2021	0,95%	0,52	55,45	54,88	54,41	55,45	960K	14
29/01/2021	-1,98%	-1,11	54,93	55,54	54,93	55,54	3K	13
28/01/2021	1,76%	0,97	56,04	55,45	55,22	56,04	7K	5
27/01/2021	-1,48%	-0,83	55,07	55,90	54,65	56,40	119K	12
26/01/2021	-4,22%	-2,46	55,90	59,59	55,90	59,59	125K	18
22/01/2021	1,37%	0,79	58,36	57,30	56,80	58,48	137K	11
21/01/2021	-4,37%	-2,63	57,57	60,75	57,49	60,75	10K	14
20/01/2021	-2,19%	-1,35	60,20	60,50	60,20	60,50	3K	2
19/01/2021	3,10%	1,85	61,55	60,45	60,45	61,80	1M	300
15/01/2021	-3,27%	-2,02	59,70	62,75	59,70	62,80	60K	20
14/01/2021	-1,09%	-0,68	61,72	63,15	61,72	63,15	248K	2
13/01/2021	-0,70%	-0,44	62,40	62,84	61,99	62,84	10K	4
12/01/2021	1,24%	0,77	62,84	64,20	62,84	64,20	84K	10
11/01/2021	2,36%	1,43	62,07	62,14	62,07	62,14	62K	2
08/01/2021	1,07%	0,64	60,64	60,10	60,10	60,82	60K	14
07/01/2021	3,36%	1,95	60,00	59,00	59,00	60,16	24K	8
06/01/2021	-	-	58,05	56,24	56,18	58,05	71K	7

Date,Open,High,Low,Close,Volume
22-Jul-21,73.30,74.55,73.27,73.73,9539
21-Jul-21,74.56,74.62,73.88,73.88,803349
20-Jul-21,71.26,72.12,70.84,70.94,9144
19-Jul-21,69.50,70.42,68.96,70.42,183302
16-Jul-21,72.41,73.28,71.00,71.16,199663
15-Jul-21,72.84,74.17,72.43,73.29,160486
14-Jul-21,77.28,77.28,72.84,73.20,707772
13-Jul-21,77.40,77.44,76.48,77.28,58876
12-Jul-21,77.60,79.25,77.31,77.45,988574
08-Jul-21,75.91,78.09,75.91,77.92,130414
07-Jul-21,77.20,77.92,77.20,77.84,31659
06-Jul-21,80.38,80.38,78.72,78.80,117224
05-Jul-21,80.31,80.38,80.24,80.38,3533
02-Jul-21,77.99,80.31,77.99,80.31,121201
01-Jul-21,78.00,80.00,78.00,79.60,1086303
30-Jun-21,75.00,75.88,75.00,75.60,77475
29-Jun-21,73.65,73.65,73.00,73.00,75997
28-Jun-21,73.78,74.40,73.30,73.30,46562
25-Jun-21,75.29,76.23,75.29,76.23,154603
24-Jun-21,74.80,75.60,74.80,75.20,396332
23-Jun-21,76.90,77.03,76.07,76.07,69900
22-Jun-21,75.76,76.25,75.69,75.69,315982
21-Jun-21,74.68,75.20,74.68,75.20,976
18-Jun-21,73.50,73.85,73.08,73.19,177608
17-Jun-21,77.15,77.15,73.84,74.39,12387
16-Jun-21,77.44,77.44,76.79,77.36,16060
15-Jun-21,77.05,78.40,76.96,76.97,30499
14-Jun-21,76.48,76.95,76.48,76.71,13352
11-Jun-21,77.04,77.32,76.80,76.80,147522
10-Jun-21,77.30,77.30,76.33,76.33,27196
09-Jun-21,76.20,76.48,75.76,75.76,67020
08-Jun-21,75.46,76.31,75.08,76.31,26982
07-Jun-21,75.99,75.99,75.11,75.11,167677
04-Jun-21,75.60,75.90,74.89,75.52,98696
02-Jun-21,75.33,75.51,74.58,75.35,66035
01-Jun-21,74.13,75.06,73.48,74.91,1257223
31-May-21,74.12,74.12,73.43,73.43,1182
28-May-21,72.44,73.31,72.29,72.56,226725
27-May-21,73.72,73.72,72.44,72.44,59732
26-May-21,73.25,73.47,73.25,73.31,10628
25-May-21,73.29,73.46,73.29,73.41,5206
24-May-21,75.00,75.00,73.85,74.37,46864
21-May-21,74.43,75.00,74.04,75.00,229280
20-May-21,72.50,73.06,72.50,73.06,8003
19-May-21,73.97,73.97,72.60,73.76,251361
18-May-21,76.65,76.81,75.42,75.50,360576
17-May-21,74.53,76.64,74.53,76.64,54550
14-May-21,73.92,74.57,73.75,74.51,273846
13-May-21,72.20,73.50,70.55,72.00,382742
12-May-21,76.25,76.25,74.65,74.65,249700
11-May-21,73.29,73.35,72.38,73.31,1939485
10-May-21,75.00,77.44,74.77,75.24,1165656
07-May-21,72.90,74.76,72.90,74.72,433203
06-May-21,73.66,73.66,71.59,72.90,1923364
05-May-21,73.40,74.55,72.90,74.55,73525
04-May-21,73.39,73.39,70.95,71.42,248650
03-May-21,70.40,70.91,70.20,70.91,1821530
30-Apr-21,70.95,71.12,69.85,70.00,2257414
29-Apr-21,71.94,71.94,70.30,70.30,211981
28-Apr-21,70.90,72.00,70.50,71.40,819476
27-Apr-21,68.73,70.55,68.73,70.32,172974
26-Apr-21,67.52,69.35,67.50,68.73,44516
23-Apr-21,67.50,68.65,67.30,68.55,321564
22-Apr-21,68.45,68.75,67.50,67.50,143929
20-Apr-21,70.55,70.55,66.87,67.40,917336
19-Apr-21,72.55,72.55,70.49,71.05,182247
16-Apr-21,74.23,74.23,71.55,71.55,430009
15-Apr-21,73.90,73.90,72.80,73.35,118431
14-Apr-21,74.36,75.70,74.00,74.50,459881
13-Apr-21,73.20,73.30,72.20,72.55,170908
12-Apr-21,73.35,73.60,72.81,73.00,346253
09-Apr-21,72.00,73.00,72.00,72.90,847955
08-Apr-21,73.10,73.10,71.15,71.85,67893
07-Apr-21,73.40,74.20,73.00,74.10,364964
06-Apr-21,74.65,75.50,73.60,73.95,392509
05-Apr-21,77.15,77.22,73.60,74.65,339358
01-Apr-21,75.75,77.40,75.35,77.40,663702
31-Mar-21,77.67,77.67,74.70,75.20,202420
30-Mar-21,77.05,77.25,76.95,76.95,4937
29-Mar-21,78.75,78.75,77.44,78.70,131279
26-Mar-21,77.40,78.80,77.40,78.50,187888
25-Mar-21,74.08,76.00,73.00,76.00,53390
24-Mar-21,71.50,75.01,71.50,75.01,46311
23-Mar-21,72.00,72.15,70.05,70.85,519613
22-Mar-21,73.55,73.55,72.00,72.45,165850
19-Mar-21,74.15,74.15,73.00,73.60,281652
18-Mar-21,78.75,84.90,74.00,74.20,462379
17-Mar-21,78.75,80.05,78.75,78.75,221563
16-Mar-21,80.00,80.25,77.80,79.75,32812
15-Mar-21,82.05,82.05,80.55,81.50,236692
12-Mar-21,83.45,83.45,82.00,82.05,200269
11-Mar-21,84.14,85.25,82.79,83.00,449120
10-Mar-21,83.30,84.60,83.00,84.15,32724
09-Mar-21,87.54,87.54,84.40,84.50,244637
08-Mar-21,84.45,86.55,82.90,86.55,360861
05-Mar-21,80.70,84.30,80.70,82.90,289545
04-Mar-21,77.05,79.00,76.94,76.94,300573
03-Mar-21,76.29,78.55,75.20,75.75,210530
02-Mar-21,75.40,75.95,74.30,74.85,677227
01-Mar-21,74.77,75.00,73.50,74.25,1998453
26-Feb-21,71.26,72.80,70.97,72.80,360206
25-Feb-21,75.20,75.40,72.05,72.90,347638
24-Feb-21,71.00,71.00,71.00,71.00,35500
23-Feb-21,70.65,71.10,68.60,71.00,41463
22-Feb-21,70.00,70.01,70.00,70.01,42842
19-Feb-21,64.05,64.71,64.05,64.70,57669
18-Feb-21,67.50,67.50,65.15,65.15,42211
17-Feb-21,65.56,66.85,65.56,66.70,262322
12-Feb-21,62.67,63.20,62.67,62.95,151668
11-Feb-21,61.99,62.29,61.30,62.29,42488
10-Feb-21,64.80,64.80,64.02,64.70,198834
09-Feb-21,63.60,63.62,62.62,63.62,46418
08-Feb-21,60.02,63.20,60.02,63.20,481698
05-Feb-21,61.11,61.11,59.10,59.95,147854
04-Feb-21,57.90,59.00,57.90,59.00,64019
03-Feb-21,54.99,57.90,54.99,57.90,193132
02-Feb-21,55.86,56.40,54.99,54.99,30882
01-Feb-21,54.88,55.45,54.41,55.45,960235
29-Jan-21,55.54,55.54,54.93,54.93,2661
28-Jan-21,55.45,56.04,55.22,56.04,6979
27-Jan-21,55.90,56.40,54.65,55.07,119271
26-Jan-21,59.59,59.59,55.90,55.90,125305
22-Jan-21,57.30,58.48,56.80,58.36,136541
21-Jan-21,60.75,60.75,57.49,57.57,10182
20-Jan-21,60.50,60.50,60.20,60.20,3085
19-Jan-21,60.45,61.80,60.45,61.55,1012138
15-Jan-21,62.75,62.80,59.70,59.70,60172
14-Jan-21,63.15,63.15,61.72,61.72,247827
13-Jan-21,62.84,62.84,61.99,62.40,9671
12-Jan-21,64.20,64.20,62.84,62.84,84391
11-Jan-21,62.14,62.14,62.07,62.07,62442
08-Jan-21,60.10,60.82,60.10,60.64,59619
07-Jan-21,59.00,60.16,59.00,60.00,24422
06-Jan-21,56.24,58.05,56.18,58.05,70501

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COPH34

cotações, gráficos e mais...