Cotação atual, histórico e gráfico do papel: COPN11

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 COPN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,19%	0,12	63,32	62,74	62,20	63,82	314K	309
27/08/2025	-1,16%	-0,74	63,20	63,65	62,21	64,65	768K	671
26/08/2025	1,09%	0,69	63,94	63,91	61,24	64,42	370K	238
25/08/2025	-0,61%	-0,39	63,25	62,44	62,44	63,87	299K	148
22/08/2025	3,31%	2,04	63,64	61,90	61,21	63,64	451K	138
21/08/2025	0,21%	0,13	61,60	60,99	60,07	61,78	401K	254
20/08/2025	1,27%	0,77	61,47	59,80	59,66	61,94	553K	725

19/08/2025	3,58%	2,10	60,70	58,60	58,49	60,70	811K	456
18/08/2025	2,90%	1,65	58,60	57,73	56,95	59,14	384K	367
15/08/2025	0,04%	0,02	56,95	57,01	56,88	58,20	386K	223
14/08/2025	-1,86%	-1,08	56,93	58,47	56,00	58,75	513K	761
13/08/2025	-0,85%	-0,50	58,01	58,65	58,01	58,89	165K	210
12/08/2025	0,43%	0,25	58,51	58,42	58,01	59,47	366K	327
11/08/2025	-1,69%	-1,00	58,26	59,90	58,03	59,90	304K	361
08/08/2025	-0,40%	-0,24	59,26	59,97	59,26	60,40	227K	560
07/08/2025	-0,82%	-0,49	59,50	60,46	59,45	60,82	427K	286
06/08/2025	-0,89%	-0,54	59,99	59,71	59,70	61,05	370K	365
05/08/2025	1,22%	0,73	60,53	60,00	59,26	60,53	254K	383
04/08/2025	-2,11%	-1,29	59,80	60,95	59,80	61,03	373K	245
01/08/2025	-1,45%	-0,90	61,09	61,12	59,12	62,70	464K	186
31/07/2025	-0,34%	-0,21	61,99	62,80	61,99	63,01	150K	218
30/07/2025	-1,11%	-0,70	62,20	63,27	61,51	63,27	205K	94
29/07/2025	-0,47%	-0,30	62,90	62,50	62,50	63,17	197K	92
28/07/2025	3,07%	1,88	63,20	62,14	61,36	63,20	257K	188
25/07/2025	-1,30%	-0,81	61,32	62,02	61,27	63,87	446K	299
24/07/2025	0,00%	0,00	62,13	62,96	61,02	65,00	912K	332
23/07/2025	-0,62%	-0,39	62,13	63,02	62,13	63,45	451K	230
22/07/2025	-0,18%	-0,11	62,52	63,13	62,51	63,60	164K	134
21/07/2025	0,18%	0,11	62,63	63,02	62,57	63,50	123K	120
18/07/2025	-0,76%	-0,48	62,52	63,00	62,52	64,09	523K	221
17/07/2025	-0,80%	-0,51	63,00	63,85	62,27	64,63	334K	185
16/07/2025	-2,29%	-1,49	63,51	65,04	63,06	65,48	690K	352
15/07/2025	-0,09%	-0,06	65,00	65,58	65,00	65,97	201K	200
14/07/2025	-0,70%	-0,46	65,06	65,00	65,00	66,12	181K	54
11/07/2025	-0,17%	-0,11	65,52	65,65	65,00	66,14	173K	86
10/07/2025	-0,56%	-0,37	65,63	65,22	65,06	66,51	302K	154
09/07/2025	0,76%	0,50	66,00	65,50	65,10	66,67	94K	45
08/07/2025	-0,61%	-0,40	65,50	66,42	65,50	66,68	150K	83
07/07/2025	-0,72%	-0,48	65,90	66,91	65,90	67,27	251K	144
04/07/2025	0,29%	0,19	66,38	67,16	66,32	67,64	203K	121
03/07/2025	-1,68%	-1,13	66,19	67,32	66,18	67,80	51K	38
02/07/2025	0,97%	0,65	67,32	66,70	66,18	67,32	90K	145
01/07/2025	-0,64%	-0,43	66,67	68,96	65,70	68,96	92K	89
27/06/2025	-0,64%	-0,43	67,10	67,64	66,50	68,71	317K	147
26/06/2025	1,08%	0,72	67,53	67,24	66,54	67,63	118K	45
25/06/2025	-1,20%	-0,81	66,81	67,61	66,45	67,61	264K	215
24/06/2025	2,16%	1,43	67,62	66,71	66,51	67,75	264K	79
23/06/2025	0,09%	0,06	66,19	66,16	66,16	67,80	209K	85
20/06/2025	-2,75%	-1,87	66,13	67,99	66,09	68,49	315K	124
18/06/2025	3,01%	1,99	68,00	66,53	66,53	68,50	414K	151
17/06/2025	-2,64%	-1,79	66,01	67,80	66,01	69,00	444K	164
16/06/2025	1,60%	1,07	67,80	67,26	67,25	68,68	200K	66
13/06/2025	-0,40%	-0,27	66,73	67,50	66,23	68,68	351K	229
12/06/2025	-0,15%	-0,10	67,00	66,20	65,44	68,84	444K	238
11/06/2025	-3,06%	-2,12	67,10	69,00	66,04	69,43	367K	171
10/06/2025	0,42%	0,29	69,22	67,53	67,53	69,24	226K	98
09/06/2025	1,04%	0,71	68,93	68,28	67,54	69,38	143K	41
06/06/2025	0,24%	0,16	68,22	67,52	67,52	69,32	91K	164
05/06/2025	0,24%	0,16	68,06	67,04	67,04	69,41	637K	156
04/06/2025	-1,08%	-0,74	67,90	69,18	66,79	69,89	237K	208
03/06/2025	3,14%	2,09	68,64	68,98	65,87	69,95	516K	170
02/06/2025	-3,55%	-2,45	66,55	68,64	64,00	71,66	474K	215
30/05/2025	-2,34%	-1,65	69,00	70,10	67,59	71,49	421K	130
29/05/2025	2,17%	1,50	70,65	69,69	69,69	70,65	200K	70
28/05/2025	0,95%	0,65	69,15	68,75	68,50	69,15	161K	49
27/05/2025	0,74%	0,50	68,50	68,54	68,10	69,15	265K	60
26/05/2025	-1,16%	-0,80	68,00	67,91	67,90	68,43	35K	6
23/05/2025	0,23%	0,16	68,80	68,80	68,79	68,80	18K	12
22/05/2025	1,69%	1,14	68,64	68,04	67,37	68,64	134K	30
21/05/2025	-1,78%	-1,22	67,50	68,58	67,46	69,14	195K	99
20/05/2025	0,32%	0,22	68,72	69,01	67,16	69,01	171K	42
19/05/2025	-0,54%	-0,37	68,50	68,00	66,52	69,15	574K	233
16/05/2025	4,19%	2,77	68,87	68,00	65,56	68,93	364K	299
15/05/2025	1,18%	0,77	66,10	68,42	65,34	68,94	270K	143
14/05/2025	-3,37%	-2,28	65,33	68,94	65,14	68,94	218K	301
13/05/2025	5,81%	3,71	67,61	63,51	63,51	68,99	446K	264
12/05/2025	2,24%	1,40	63,90	63,00	63,00	63,95	105K	45
09/05/2025	0,61%	0,38	62,50	62,57	62,50	63,50	223K	208
08/05/2025	0,68%	0,42	62,12	62,03	61,82	62,57	249K	163
07/05/2025	-0,24%	-0,15	61,70	61,50	61,07	62,89	287K	249
06/05/2025	0,95%	0,58	61,85	60,90	60,87	62,37	202K	121
05/05/2025	0,94%	0,57	61,27	62,01	60,80	62,63	525K	328
02/05/2025	-0,44%	-0,27	60,70	60,56	60,55	62,24	70K	44
30/04/2025	-0,20%	-0,12	60,97	61,57	60,90	63,21	87K	96
29/04/2025	-1,42%	-0,88	61,09	61,95	60,84	63,39	201K	227
28/04/2025	1,41%	0,86	61,97	61,11	60,51	61,99	322K	162
25/04/2025	0,25%	0,15	61,11	60,96	60,16	61,11	232K	99
24/04/2025	1,58%	0,95	60,96	61,07	60,01	61,07	191K	98
23/04/2025	0,42%	0,25	60,01	60,94	59,99	61,11	448K	470
22/04/2025	-1,24%	-0,75	59,76	60,95	59,75	60,97	377K	138
17/04/2025	0,05%	0,03	60,51	60,96	60,00	61,22	172K	34
16/04/2025	-0,17%	-0,10	60,48	59,88	59,51	61,08	162K	81
15/04/2025	1,78%	1,06	60,58	59,99	59,56	60,60	245K	43
14/04/2025	-0,32%	-0,19	59,52	59,74	59,27	60,90	150K	140
11/04/2025	0,84%	0,50	59,71	59,68	59,68	60,65	77K	39
10/04/2025	-0,74%	-0,44	59,21	59,66	59,20	60,30	206K	41
09/04/2025	-0,22%	-0,13	59,65	59,81	59,60	60,18	81K	41
08/04/2025	-1,17%	-0,71	59,78	60,50	59,71	61,38	240K	88
07/04/2025	0,83%	0,50	60,49	59,99	59,61	60,63	209K	140
04/04/2025	0,99%	0,59	59,99	59,31	59,04	60,43	199K	89
03/04/2025	-0,79%	-0,47	59,40	60,34	59,40	60,86	342K	175
02/04/2025	-0,47%	-0,28	59,87	60,63	59,87	61,45	535K	234
01/04/2025	-3,47%	-2,16	60,15	64,58	60,02	64,59	457K	319
31/03/2025	-1,13%	-0,71	62,31	63,02	62,30	63,14	257K	114
28/03/2025	1,56%	0,97	63,02	62,54	62,05	63,08	175K	109
27/03/2025	-0,42%	-0,26	62,05	63,09	62,01	63,25	265K	137
26/03/2025	-0,30%	-0,19	62,31	62,50	61,50	63,14	328K	160
25/03/2025	-1,01%	-0,64	62,50	63,42	62,10	63,42	203K	133
24/03/2025	1,35%	0,84	63,14	62,50	62,05	63,59	214K	137
21/03/2025	-0,51%	-0,32	62,30	62,62	62,03	63,78	423K	141
20/03/2025	-0,98%	-0,62	62,62	63,72	62,57	63,72	122K	44
19/03/2025	-0,03%	-0,02	63,24	63,28	62,70	63,99	232K	187
18/03/2025	-1,30%	-0,83	63,26	64,19	63,25	64,37	352K	233
17/03/2025	0,64%	0,41	64,09	64,63	63,51	64,63	109K	110
14/03/2025	0,28%	0,18	63,68	63,50	63,50	64,72	110K	143
13/03/2025	-0,78%	-0,50	63,50	64,47	63,50	65,65	355K	231
12/03/2025	-0,08%	-0,05	64,00	64,56	63,61	65,85	352K	246
11/03/2025	-1,08%	-0,70	64,05	64,92	63,75	65,98	276K	162
10/03/2025	0,89%	0,57	64,75	64,19	64,10	64,92	117K	45
07/03/2025	-2,76%	-1,82	64,18	66,00	63,50	66,00	186K	163
06/03/2025	2,26%	1,46	66,00	64,30	63,55	66,31	292K	69
05/03/2025	-2,67%	-1,77	64,54	65,94	63,06	71,37	332K	165
28/02/2025	-2,44%	-1,66	66,31	68,00	65,20	70,81	202K	75
27/02/2025	2,07%	1,38	67,97	66,88	66,09	68,14	134K	102
26/02/2025	-0,61%	-0,41	66,59	67,50	65,20	67,50	138K	57
25/02/2025	2,23%	1,46	67,00	64,05	64,05	67,50	304K	317
24/02/2025	0,14%	0,09	65,54	63,56	63,56	68,40	293K	107
21/02/2025	3,07%	1,95	65,45	63,50	63,50	65,45	237K	90
20/02/2025	2,45%	1,52	63,50	63,48	62,00	65,79	196K	144
19/02/2025	-1,62%	-1,02	61,98	61,81	61,33	63,48	231K	181
18/02/2025	3,09%	1,89	63,00	61,59	61,11	63,49	418K	293
17/02/2025	0,21%	0,13	61,11	60,85	60,28	61,99	293K	95
14/02/2025	1,04%	0,63	60,98	60,83	60,25	60,98	138K	60
13/02/2025	-	-	60,35	60,42	60,34	61,07	128K	181

Date,Open,High,Low,Close,Volume
28-Aug-25,62.74,63.82,62.20,63.32,314384
27-Aug-25,63.65,64.65,62.21,63.20,767500
26-Aug-25,63.91,64.42,61.24,63.94,369853
25-Aug-25,62.44,63.87,62.44,63.25,298974
22-Aug-25,61.90,63.64,61.21,63.64,450979
21-Aug-25,60.99,61.78,60.07,61.60,401429
20-Aug-25,59.80,61.94,59.66,61.47,552844
19-Aug-25,58.60,60.70,58.49,60.70,810549
18-Aug-25,57.73,59.14,56.95,58.60,384152
15-Aug-25,57.01,58.20,56.88,56.95,385887
14-Aug-25,58.47,58.75,56.00,56.93,512689
13-Aug-25,58.65,58.89,58.01,58.01,164848
12-Aug-25,58.42,59.47,58.01,58.51,365742
11-Aug-25,59.90,59.90,58.03,58.26,304321
08-Aug-25,59.97,60.40,59.26,59.26,226681
07-Aug-25,60.46,60.82,59.45,59.50,426941
06-Aug-25,59.71,61.05,59.70,59.99,370353
05-Aug-25,60.00,60.53,59.26,60.53,254257
04-Aug-25,60.95,61.03,59.80,59.80,372721
01-Aug-25,61.12,62.70,59.12,61.09,464015
31-Jul-25,62.80,63.01,61.99,61.99,150135
30-Jul-25,63.27,63.27,61.51,62.20,205131
29-Jul-25,62.50,63.17,62.50,62.90,197472
28-Jul-25,62.14,63.20,61.36,63.20,257432
25-Jul-25,62.02,63.87,61.27,61.32,445899
24-Jul-25,62.96,65.00,61.02,62.13,912226
23-Jul-25,63.02,63.45,62.13,62.13,451039
22-Jul-25,63.13,63.60,62.51,62.52,163764
21-Jul-25,63.02,63.50,62.57,62.63,122521
18-Jul-25,63.00,64.09,62.52,62.52,523184
17-Jul-25,63.85,64.63,62.27,63.00,333847
16-Jul-25,65.04,65.48,63.06,63.51,689950
15-Jul-25,65.58,65.97,65.00,65.00,200887
14-Jul-25,65.00,66.12,65.00,65.06,181192
11-Jul-25,65.65,66.14,65.00,65.52,173047
10-Jul-25,65.22,66.51,65.06,65.63,301913
09-Jul-25,65.50,66.67,65.10,66.00,94287
08-Jul-25,66.42,66.68,65.50,65.50,149660
07-Jul-25,66.91,67.27,65.90,65.90,251436
04-Jul-25,67.16,67.64,66.32,66.38,203139
03-Jul-25,67.32,67.80,66.18,66.19,51188
02-Jul-25,66.70,67.32,66.18,67.32,90111
01-Jul-25,68.96,68.96,65.70,66.67,91604
27-Jun-25,67.64,68.71,66.50,67.10,317035
26-Jun-25,67.24,67.63,66.54,67.53,117575
25-Jun-25,67.61,67.61,66.45,66.81,263743
24-Jun-25,66.71,67.75,66.51,67.62,263903
23-Jun-25,66.16,67.80,66.16,66.19,208743
20-Jun-25,67.99,68.49,66.09,66.13,315352
18-Jun-25,66.53,68.50,66.53,68.00,413975
17-Jun-25,67.80,69.00,66.01,66.01,443578
16-Jun-25,67.26,68.68,67.25,67.80,200108
13-Jun-25,67.50,68.68,66.23,66.73,351326
12-Jun-25,66.20,68.84,65.44,67.00,444383
11-Jun-25,69.00,69.43,66.04,67.10,366546
10-Jun-25,67.53,69.24,67.53,69.22,225998
09-Jun-25,68.28,69.38,67.54,68.93,143097
06-Jun-25,67.52,69.32,67.52,68.22,91402
05-Jun-25,67.04,69.41,67.04,68.06,637305
04-Jun-25,69.18,69.89,66.79,67.90,236967
03-Jun-25,68.98,69.95,65.87,68.64,515689
02-Jun-25,68.64,71.66,64.00,66.55,473597
30-May-25,70.10,71.49,67.59,69.00,421228
29-May-25,69.69,70.65,69.69,70.65,199747
28-May-25,68.75,69.15,68.50,69.15,161106
27-May-25,68.54,69.15,68.10,68.50,264643
26-May-25,67.91,68.43,67.90,68.00,34773
23-May-25,68.80,68.80,68.79,68.80,17543
22-May-25,68.04,68.64,67.37,68.64,134044
21-May-25,68.58,69.14,67.46,67.50,195336
20-May-25,69.01,69.01,67.16,68.72,171364
19-May-25,68.00,69.15,66.52,68.50,573701
16-May-25,68.00,68.93,65.56,68.87,364027
15-May-25,68.42,68.94,65.34,66.10,270286
14-May-25,68.94,68.94,65.14,65.33,218419
13-May-25,63.51,68.99,63.51,67.61,445669
12-May-25,63.00,63.95,63.00,63.90,104801
09-May-25,62.57,63.50,62.50,62.50,222565
08-May-25,62.03,62.57,61.82,62.12,248889
07-May-25,61.50,62.89,61.07,61.70,286742
06-May-25,60.90,62.37,60.87,61.85,202191
05-May-25,62.01,62.63,60.80,61.27,525280
02-May-25,60.56,62.24,60.55,60.70,70268
30-Apr-25,61.57,63.21,60.90,60.97,87138
29-Apr-25,61.95,63.39,60.84,61.09,200744
28-Apr-25,61.11,61.99,60.51,61.97,322217
25-Apr-25,60.96,61.11,60.16,61.11,232294
24-Apr-25,61.07,61.07,60.01,60.96,190614
23-Apr-25,60.94,61.11,59.99,60.01,447632
22-Apr-25,60.95,60.97,59.75,59.76,376777
17-Apr-25,60.96,61.22,60.00,60.51,171923
16-Apr-25,59.88,61.08,59.51,60.48,162070
15-Apr-25,59.99,60.60,59.56,60.58,244996
14-Apr-25,59.74,60.90,59.27,59.52,150386
11-Apr-25,59.68,60.65,59.68,59.71,76990
10-Apr-25,59.66,60.30,59.20,59.21,205893
09-Apr-25,59.81,60.18,59.60,59.65,81003
08-Apr-25,60.50,61.38,59.71,59.78,239845
07-Apr-25,59.99,60.63,59.61,60.49,209210
04-Apr-25,59.31,60.43,59.04,59.99,198849
03-Apr-25,60.34,60.86,59.40,59.40,341723
02-Apr-25,60.63,61.45,59.87,59.87,535430
01-Apr-25,64.58,64.59,60.02,60.15,456639
31-Mar-25,63.02,63.14,62.30,62.31,256912
28-Mar-25,62.54,63.08,62.05,63.02,174582
27-Mar-25,63.09,63.25,62.01,62.05,264531
26-Mar-25,62.50,63.14,61.50,62.31,327719
25-Mar-25,63.42,63.42,62.10,62.50,203450
24-Mar-25,62.50,63.59,62.05,63.14,214146
21-Mar-25,62.62,63.78,62.03,62.30,422885
20-Mar-25,63.72,63.72,62.57,62.62,121508
19-Mar-25,63.28,63.99,62.70,63.24,232086
18-Mar-25,64.19,64.37,63.25,63.26,352453
17-Mar-25,64.63,64.63,63.51,64.09,109149
14-Mar-25,63.50,64.72,63.50,63.68,110249
13-Mar-25,64.47,65.65,63.50,63.50,354818
12-Mar-25,64.56,65.85,63.61,64.00,352300
11-Mar-25,64.92,65.98,63.75,64.05,275821
10-Mar-25,64.19,64.92,64.10,64.75,117043
07-Mar-25,66.00,66.00,63.50,64.18,185509
06-Mar-25,64.30,66.31,63.55,66.00,291894
05-Mar-25,65.94,71.37,63.06,64.54,332067
28-Feb-25,68.00,70.81,65.20,66.31,202375
27-Feb-25,66.88,68.14,66.09,67.97,133948
26-Feb-25,67.50,67.50,65.20,66.59,138074
25-Feb-25,64.05,67.50,64.05,67.00,304236
24-Feb-25,63.56,68.40,63.56,65.54,293283
21-Feb-25,63.50,65.45,63.50,65.45,236743
20-Feb-25,63.48,65.79,62.00,63.50,195550
19-Feb-25,61.81,63.48,61.33,61.98,230774
18-Feb-25,61.59,63.49,61.11,63.00,417946
17-Feb-25,60.85,61.99,60.28,61.11,292947
14-Feb-25,60.83,60.98,60.25,60.98,137881
13-Feb-25,60.42,61.07,60.34,60.35,128014

*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: COPN11