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
22/10/2021	1,09%	1,15	107,02	106,93	106,71	110,53	629K	36
21/10/2021	-1,05%	-1,12	105,87	109,00	105,20	109,00	186K	51
20/10/2021	1,52%	1,60	106,99	104,13	104,00	106,99	656K	43
19/10/2021	2,20%	2,27	105,39	104,00	103,40	105,48	188K	46
18/10/2021	1,20%	1,22	103,12	102,88	102,22	104,69	115K	30
15/10/2021	0,50%	0,51	101,90	102,59	100,86	102,84	270K	22
14/10/2021	0,21%	0,21	101,39	100,70	100,63	101,39	116K	18
13/10/2021	-1,77%	-1,82	101,18	103,00	99,73	103,00	1M	78
11/10/2021	-1,90%	-1,99	103,00	104,99	102,10	104,99	330K	51
08/10/2021	6,42%	6,33	104,99	98,66	98,66	104,99	2M	60
07/10/2021	0,16%	0,16	98,66	99,10	97,73	99,50	423K	366

06/10/2021	-0,09%	-0,09	98,50	96,85	96,33	99,31	1M	109
05/10/2021	1,11%	1,08	98,59	98,95	96,60	99,54	2M	331
04/10/2021	3,56%	3,35	97,51	95,31	95,31	98,59	1M	369
01/10/2021	0,87%	0,81	94,16	92,40	92,00	94,16	6M	28
30/09/2021	0,51%	0,47	93,35	92,88	92,50	93,79	1M	19
29/09/2021	0,74%	0,68	92,88	91,09	90,87	93,11	809K	46
28/09/2021	2,75%	2,47	92,20	92,30	91,30	93,02	957K	134
27/09/2021	2,53%	2,21	89,73	88,72	88,21	89,81	61K	19
24/09/2021	3,39%	2,87	87,52	85,60	85,60	87,76	235K	126
23/09/2021	2,33%	1,93	84,65	82,24	82,24	84,79	22K	7
22/09/2021	6,26%	4,87	82,72	80,07	80,00	83,05	752K	25
21/09/2021	2,33%	1,77	77,85	77,85	77,85	77,93	40K	4
20/09/2021	-2,66%	-2,08	76,08	77,22	75,77	77,36	8K	12
17/09/2021	-0,10%	-0,08	78,16	79,67	78,08	79,67	223K	28
16/09/2021	0,59%	0,46	78,24	78,28	77,29	78,45	55K	9
15/09/2021	3,82%	2,86	77,78	77,71	77,45	78,33	370K	23
14/09/2021	0,20%	0,15	74,92	75,85	74,57	75,85	27K	10
13/09/2021	1,80%	1,32	74,77	73,40	73,40	75,25	316K	14
10/09/2021	1,16%	0,84	73,45	73,64	72,74	73,71	210K	18
09/09/2021	-1,56%	-1,15	72,61	73,00	72,59	74,28	45K	13
08/09/2021	1,04%	0,76	73,76	73,76	73,27	73,76	656K	5
06/09/2021	-0,11%	-0,08	73,00	72,36	72,36	73,63	3K	8
03/09/2021	0,12%	0,09	73,08	72,59	72,33	73,61	2M	102
02/09/2021	2,83%	2,01	72,99	72,44	72,44	73,43	280K	27
01/09/2021	-1,55%	-1,12	70,98	71,13	70,63	71,18	1M	14
31/08/2021	-1,53%	-1,12	72,10	72,58	71,50	72,58	19K	13
30/08/2021	-0,65%	-0,48	73,22	73,70	73,00	73,84	41K	69
27/08/2021	1,35%	0,98	73,70	73,40	73,40	74,04	223K	7
26/08/2021	-1,72%	-1,27	72,72	73,15	72,53	73,27	168K	11
25/08/2021	1,34%	0,98	73,99	72,94	72,70	73,99	10K	8
24/08/2021	-0,77%	-0,57	73,01	73,72	72,21	73,72	33K	10
23/08/2021	3,36%	2,39	73,58	73,08	73,08	74,13	38K	16
20/08/2021	0,30%	0,21	71,19	71,26	70,96	71,26	150K	8
19/08/2021	-1,36%	-0,98	70,98	71,39	70,13	71,39	4K	24
18/08/2021	-0,10%	-0,07	71,96	71,89	71,89	73,09	38K	10
17/08/2021	-0,87%	-0,63	72,03	72,15	71,98	72,66	46K	10
16/08/2021	-1,10%	-0,81	72,66	72,72	72,23	72,72	67K	18
13/08/2021	-2,09%	-1,57	73,47	74,49	73,36	74,66	86K	25
12/08/2021	0,28%	0,21	75,04	75,00	74,02	75,25	28K	7
11/08/2021	1,55%	1,14	74,83	73,57	73,57	74,83	36K	12
10/08/2021	1,14%	0,83	73,69	73,50	73,50	73,92	107K	6
09/08/2021	-1,85%	-1,37	72,86	73,43	72,59	73,74	24K	18
06/08/2021	1,74%	1,27	74,23	73,72	73,72	74,66	108K	8
05/08/2021	1,80%	1,29	72,96	71,00	71,00	73,07	66K	7
04/08/2021	-2,12%	-1,55	71,67	72,80	71,30	72,80	13K	8
03/08/2021	1,95%	1,40	73,22	73,53	73,20	74,25	272K	15
02/08/2021	-1,45%	-1,06	71,82	72,36	71,60	74,13	1M	27
30/07/2021	0,52%	0,38	72,88	72,49	71,90	72,88	13K	10
29/07/2021	-0,23%	-0,17	72,50	72,53	72,30	72,53	8K	3
28/07/2021	0,80%	0,58	72,67	73,20	72,67	73,41	4K	5
27/07/2021	-2,18%	-1,61	72,09	72,09	72,09	72,65	2K	4
26/07/2021	1,63%	1,18	73,70	72,52	72,52	73,71	693K	189
23/07/2021	-1,64%	-1,21	72,52	71,66	70,84	72,52	101K	13
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	-	-	72,55	73,20	72,20	73,30	171K	22

Date,Open,High,Low,Close,Volume
22-Oct-21,106.93,110.53,106.71,107.02,628515
21-Oct-21,109.00,109.00,105.20,105.87,186441
20-Oct-21,104.13,106.99,104.00,106.99,655530
19-Oct-21,104.00,105.48,103.40,105.39,187892
18-Oct-21,102.88,104.69,102.22,103.12,114968
15-Oct-21,102.59,102.84,100.86,101.90,270077
14-Oct-21,100.70,101.39,100.63,101.39,115614
13-Oct-21,103.00,103.00,99.73,101.18,1233297
11-Oct-21,104.99,104.99,102.10,103.00,329590
08-Oct-21,98.66,104.99,98.66,104.99,2165181
07-Oct-21,99.10,99.50,97.73,98.66,422502
06-Oct-21,96.85,99.31,96.33,98.50,1242875
05-Oct-21,98.95,99.54,96.60,98.59,1961446
04-Oct-21,95.31,98.59,95.31,97.51,1130561
01-Oct-21,92.40,94.16,92.00,94.16,5697612
30-Sep-21,92.88,93.79,92.50,93.35,1095489
29-Sep-21,91.09,93.11,90.87,92.88,808699
28-Sep-21,92.30,93.02,91.30,92.20,957115
27-Sep-21,88.72,89.81,88.21,89.73,61369
24-Sep-21,85.60,87.76,85.60,87.52,235157
23-Sep-21,82.24,84.79,82.24,84.65,21604
22-Sep-21,80.07,83.05,80.00,82.72,751888
21-Sep-21,77.85,77.93,77.85,77.85,39666
20-Sep-21,77.22,77.36,75.77,76.08,7983
17-Sep-21,79.67,79.67,78.08,78.16,222797
16-Sep-21,78.28,78.45,77.29,78.24,55060
15-Sep-21,77.71,78.33,77.45,77.78,370190
14-Sep-21,75.85,75.85,74.57,74.92,27271
13-Sep-21,73.40,75.25,73.40,74.77,316188
10-Sep-21,73.64,73.71,72.74,73.45,210286
09-Sep-21,73.00,74.28,72.59,72.61,45200
08-Sep-21,73.76,73.76,73.27,73.76,656261
06-Sep-21,72.36,73.63,72.36,73.00,2544
03-Sep-21,72.59,73.61,72.33,73.08,2043743
02-Sep-21,72.44,73.43,72.44,72.99,279829
01-Sep-21,71.13,71.18,70.63,70.98,1305648
31-Aug-21,72.58,72.58,71.50,72.10,18967
30-Aug-21,73.70,73.84,73.00,73.22,40974
27-Aug-21,73.40,74.04,73.40,73.70,223093
26-Aug-21,73.15,73.27,72.53,72.72,167881
25-Aug-21,72.94,73.99,72.70,73.99,9707
24-Aug-21,73.72,73.72,72.21,73.01,33348
23-Aug-21,73.08,74.13,73.08,73.58,38358
20-Aug-21,71.26,71.26,70.96,71.19,150207
19-Aug-21,71.39,71.39,70.13,70.98,4254
18-Aug-21,71.89,73.09,71.89,71.96,37538
17-Aug-21,72.15,72.66,71.98,72.03,45554
16-Aug-21,72.72,72.72,72.23,72.66,67036
13-Aug-21,74.49,74.66,73.36,73.47,85572
12-Aug-21,75.00,75.25,74.02,75.04,27697
11-Aug-21,73.57,74.83,73.57,74.83,35744
10-Aug-21,73.50,73.92,73.50,73.69,107005
09-Aug-21,73.43,73.74,72.59,72.86,24184
06-Aug-21,73.72,74.66,73.72,74.23,107642
05-Aug-21,71.00,73.07,71.00,72.96,66029
04-Aug-21,72.80,72.80,71.30,71.67,12685
03-Aug-21,73.53,74.25,73.20,73.22,272364
02-Aug-21,72.36,74.13,71.60,71.82,1286843
30-Jul-21,72.49,72.88,71.90,72.88,12694
29-Jul-21,72.53,72.53,72.30,72.50,8172
28-Jul-21,73.20,73.41,72.67,72.67,3722
27-Jul-21,72.09,72.65,72.09,72.09,2309
26-Jul-21,72.52,73.71,72.52,73.70,692588
23-Jul-21,71.66,72.52,70.84,72.52,100840
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COPH34

cotações, gráficos e mais...