papéis
login
mais

Cotação atual, histórico e gráfico do papel: COPH34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/2022-4,08%-5,43127,56130,25124,71131,35770K512
19/05/20221,09%1,43132,99126,00126,00132,99129K51
18/05/2022-0,33%-0,43131,56132,38128,03133,49105K257
17/05/2022-1,82%-2,44131,99134,60131,37134,60251K55
16/05/20224,21%5,43134,43130,00129,35135,45183K59
13/05/20221,04%1,33129,00129,09129,00132,21288K55
12/05/2022-0,22%-0,28127,67128,31125,22128,31103K32
11/05/20222,38%2,98127,95126,75126,75130,83157K35
10/05/2022-0,03%-0,04124,97127,01123,59130,125M60
09/05/2022-8,59%-11,75125,01136,76124,26136,76464K106
06/05/20226,18%7,96136,76132,60131,11136,76448K165
05/05/20220,49%0,63128,80130,14127,28132,12298K255
04/05/20223,98%4,91128,17125,14123,93128,172M556
03/05/20220,21%0,26123,26123,07120,71124,21649K264
02/05/20224,75%5,58123,00117,42114,00123,004M696
29/04/2022-1,95%-2,34117,42121,00117,42121,741M170
28/04/20223,89%4,48119,76116,16114,87121,8791K269
27/04/20221,06%1,21115,28114,95112,20116,37383K1.553
26/04/20221,56%1,75114,07113,30113,30116,6943K31
25/04/2022-2,60%-3,00112,32114,14109,99114,143M93
22/04/2022-2,54%-3,00115,32115,55114,39117,08122K35
20/04/2022-0,51%-0,61118,32119,33117,94119,3350K62
19/04/2022-1,18%-1,42118,93120,12118,51120,26240K37
18/04/20221,30%1,55120,35120,04119,47121,20480K100
14/04/20220,91%1,07118,80118,44118,06120,22125K104
13/04/20220,42%0,49117,73119,24116,60119,2433K34
12/04/20222,30%2,64117,24117,36116,28118,4880K63
11/04/2022-5,29%-6,40114,60121,00114,60121,00251K234
08/04/20223,41%3,99121,00118,89118,89122,51396K120
07/04/20221,40%1,62117,01114,80114,80118,51439K196
06/04/20220,88%1,01115,39114,38114,00116,701M2.789
05/04/2022-1,19%-1,38114,38117,84114,37117,84330K131
04/04/2022-0,73%-0,85115,76116,76114,86117,31571K124
01/04/2022-3,71%-4,49116,61121,09116,61121,095M1.079
31/03/20220,72%0,86121,10120,24117,12121,4760K237
30/03/2022-0,10%-0,12120,24120,40119,88120,95209K220
29/03/2022-2,50%-3,08120,36121,25118,08121,25536K193
28/03/2022-3,35%-4,28123,44124,07122,80125,18179K165
25/03/20221,12%1,42127,72124,22124,22127,90545K55
24/03/20220,64%0,80126,30129,98125,03129,9876K58
23/03/20220,36%0,45125,50126,55125,50128,30287K95
22/03/2022-2,25%-2,88125,05126,00123,90126,02178K93
21/03/20223,04%3,77127,93126,50126,00129,09108K89
18/03/2022-0,81%-1,02124,16124,38123,48126,36767K234
17/03/20222,29%2,80125,18123,05123,02125,20164K54
16/03/2022-0,75%-0,92122,38123,98120,55123,98281K186
15/03/20220,15%0,18123,30120,51119,05123,36412K184
14/03/2022-0,89%-1,11123,12121,95120,28123,34244K162
11/03/2022-5,88%-7,76124,23123,80123,40126,963M228
10/03/20229,72%11,69131,99123,15122,57131,991M103
09/03/2022-3,36%-4,18120,30120,15116,47122,95893K301
08/03/2022-7,78%-10,50124,48128,92124,08134,977M213
07/03/20226,93%8,75134,98128,01126,49134,981M1.206
04/03/20223,80%4,62126,23123,87123,76127,20576K223
03/03/2022-2,78%-3,48121,61126,57120,75127,99489K680
02/03/20226,84%8,01125,09121,54121,54129,072M1.412
25/02/20225,00%5,57117,08111,51111,51119,48838K778
24/02/20220,70%0,78111,51116,00109,45117,43882K155
23/02/20220,06%0,07110,73111,55109,26112,18253K114
22/02/2022-3,84%-4,42110,66116,29109,73116,70218K121
21/02/2022-0,15%-0,17115,08115,00113,00115,2539K32
18/02/2022-3,83%-4,59115,25117,00113,77117,00230K32
17/02/2022-0,52%-0,63119,84116,97116,39119,84155K103
16/02/20224,58%5,28120,47115,20114,89120,47459K387
15/02/2022-3,52%-4,20115,19117,19113,89117,19801K156
14/02/2022-2,65%-3,25119,39124,16117,85124,16153K121
11/02/20220,69%0,84122,64121,39118,80124,25650K937
10/02/2022-0,20%-0,25121,80123,84121,44124,08138K68
09/02/20221,94%2,32122,05120,72120,72123,60369K113
08/02/2022-2,19%-2,68119,73122,24119,40122,32756K57
07/02/2022-0,20%-0,24122,41121,49119,89123,49318K90
04/02/20222,01%2,42122,65122,12122,12126,83511K192
03/02/2022-1,16%-1,41120,23122,71118,59122,88134K167
02/02/20220,47%0,57121,64120,55118,15121,89654K456
01/02/20222,64%3,11121,07117,96115,75121,083M1.610
31/01/2022-0,91%-1,08117,96119,00116,57119,00170K262
28/01/2022-1,07%-1,29119,04120,33118,31120,71333K61
27/01/20220,90%1,07120,33118,30118,30121,24331K225
26/01/20220,91%1,07119,26119,99118,42121,32192K158
25/01/20224,63%5,23118,19113,89112,00118,35341K238
24/01/2022-0,26%-0,29112,96112,49109,50112,96819K195
21/01/2022-3,54%-4,16113,25116,00111,85116,00311K79
20/01/2022-2,16%-2,59117,41120,00114,48120,00306K110
19/01/2022-1,57%-1,92120,00121,92118,14122,18644K66
18/01/20220,44%0,54121,92121,98119,50122,88640K206
17/01/20221,32%1,58121,38120,00119,50121,38165K53
14/01/20223,99%4,60119,80115,50115,50120,00701K137
13/01/2022-1,20%-1,40115,20115,98115,20116,99190K49
12/01/2022-0,34%-0,40116,60117,34115,68117,48447K77
11/01/20222,08%2,38117,00115,00113,29117,001M157
10/01/2022-0,33%-0,38114,62112,53112,53115,06392K298
07/01/20222,80%3,13115,00111,88110,77115,00595K1.022
06/01/20223,04%3,30111,87111,32109,87112,19398K221
05/01/2022-0,50%-0,55108,57109,41108,17110,67965K200
04/01/20224,35%4,55109,12105,50105,35110,222M99
03/01/20224,46%4,46104,57100,97100,97104,701M57
30/12/2021-3,27%-3,38100,11100,10100,00104,99928K162
29/12/20210,48%0,49103,49101,7699,50105,00141K20
28/12/20210,08%0,08103,00103,97102,80104,43256K40
27/12/20211,60%1,62102,92101,61100,00103,04397K33
23/12/20210,02%0,02101,30100,85100,85102,751M38
22/12/2021-0,01%-0,01101,28101,46100,75101,94315K20
21/12/20213,56%3,48101,2998,7098,70101,56182K47
20/12/2021-0,24%-0,2497,8197,5894,2598,00179K39
17/12/2021-4,07%-4,1698,05102,0097,91102,00244K48
16/12/20211,69%1,70102,21100,61100,35103,59957K101
15/12/2021-0,09%-0,09100,51100,1998,16103,00331K465
14/12/2021-0,20%-0,20100,60100,3298,80101,10106K51
13/12/2021-3,23%-3,36100,80102,6199,60103,471M237
10/12/20212,77%2,81104,16101,56100,40104,16627K544
09/12/2021-0,51%-0,52101,35102,50101,18102,50280K227
08/12/2021-2,98%-3,13101,87105,00101,87105,00111K27
07/12/20210,31%0,32105,00104,68104,68107,28353K34
06/12/20214,59%4,59104,68102,50102,03104,683M74
03/12/2021-0,35%-0,35100,09101,3599,99102,18120K28
02/12/20211,59%1,57100,4499,1896,00100,64205K27
01/12/2021-0,24%-0,2498,8799,1198,71101,61760K608
30/11/2021-2,74%-2,7999,1199,4498,56101,37332K39
29/11/20212,47%2,46101,9099,4599,45102,74445K32
26/11/2021-5,92%-6,2699,44105,0097,45105,00299K39
25/11/20210,67%0,70105,70106,00103,86106,0058K13
24/11/20212,13%2,19105,00102,81102,81105,27113K66
23/11/20211,78%1,80102,81101,45101,45105,18172K33
22/11/20214,66%4,50101,0197,3196,90101,38206K25
19/11/2021-4,64%-4,7096,51101,2096,11101,20369K44
18/11/20211,92%1,91101,2199,3099,23101,5192K56
17/11/2021-0,93%-0,9399,30100,2399,08101,43119K25
16/11/20211,49%1,47100,2398,7698,76101,49192K129
12/11/20210,80%0,7898,7697,9896,8498,76521K36
11/11/2021-2,91%-2,9497,9899,5897,9699,89558K197
10/11/2021-2,96%-3,08100,92101,04100,09102,89160K47
09/11/2021-1,15%-1,21104,00105,45102,84105,92462K169
08/11/20211,42%1,47105,21106,03104,76107,10273K54
05/11/2021--103,74103,70102,59104,80397K50


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito