Cotação atual, histórico e gráfico do papel: COTY34

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 COTY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	0,83%	0,11	13,40	13,46	13,40	13,46	160	2
14/08/2025	-3,13%	-0,43	13,29	13,29	13,29	13,29	13	1
13/08/2025	6,60%	0,85	13,72	12,54	12,54	13,72	218	2
11/08/2025	-1,98%	-0,26	12,87	12,86	12,84	12,87	2K	4
07/08/2025	-5,88%	-0,82	13,13	13,13	13,13	13,13	13	1
04/08/2025	1,01%	0,14	13,95	13,95	13,95	13,95	83	2
31/07/2025	-1,57%	-0,22	13,81	13,81	13,81	13,81	13	1

29/07/2025	-0,78%	-0,11	14,03	14,03	14,03	14,03	70	1
28/07/2025	2,46%	0,34	14,14	14,14	14,14	14,14	155	1
22/07/2025	0,36%	0,05	13,80	13,80	13,80	13,80	263	5
17/07/2025	-3,51%	-0,50	13,75	13,88	13,75	13,88	27	2
11/07/2025	-0,21%	-0,03	14,25	14,25	14,25	14,25	71	1
10/07/2025	4,85%	0,66	14,28	14,28	14,28	14,28	71	1
08/07/2025	-0,37%	-0,05	13,62	13,62	13,62	13,62	13	1
01/07/2025	7,72%	0,98	13,67	13,67	13,67	13,67	41	1
27/06/2025	-1,25%	-0,16	12,69	12,72	12,69	12,72	3K	2
26/06/2025	-1,15%	-0,15	12,85	12,85	12,85	12,85	64	1
25/06/2025	-0,76%	-0,10	13,00	13,00	13,00	13,00	130	1
24/06/2025	-0,38%	-0,05	13,10	13,43	13,10	13,43	4K	3
23/06/2025	-4,57%	-0,63	13,15	13,15	13,15	13,15	52	1
16/06/2025	0,29%	0,04	13,78	13,38	13,38	14,50	286	3
13/06/2025	-1,01%	-0,14	13,74	13,74	13,74	13,74	13	1
12/06/2025	-0,79%	-0,11	13,88	13,99	13,88	13,99	41	2
09/06/2025	0,50%	0,07	13,99	13,64	13,64	13,99	41	2
02/06/2025	1,02%	0,14	13,92	13,92	13,92	13,92	348	1
28/05/2025	0,66%	0,09	13,78	13,81	13,72	13,81	14K	3
27/05/2025	0,00%	0,00	13,69	13,69	13,69	13,69	4K	4
23/05/2025	-1,93%	-0,27	13,69	13,96	13,69	13,96	424	2
22/05/2025	0,72%	0,10	13,96	13,96	13,96	13,96	139	1
21/05/2025	-3,62%	-0,52	13,86	13,90	13,86	13,90	83	2
20/05/2025	1,05%	0,15	14,38	14,23	14,23	14,48	12K	5
19/05/2025	0,14%	0,02	14,23	14,52	14,23	14,52	191K	14
13/05/2025	0,78%	0,11	14,21	14,10	13,90	14,21	282	4
12/05/2025	6,58%	0,87	14,10	14,29	14,10	14,29	1K	3
07/05/2025	-4,96%	-0,69	13,23	13,92	13,23	13,92	146	2
28/04/2025	-2,18%	-0,31	13,92	13,92	13,92	13,92	2K	1
24/04/2025	1,07%	0,15	14,23	14,23	14,23	14,23	284	1
23/04/2025	3,30%	0,45	14,08	14,41	14,08	14,41	2K	4
22/04/2025	-0,80%	-0,11	13,63	13,63	13,63	13,63	2K	1
17/04/2025	-0,58%	-0,08	13,74	13,74	13,74	13,74	714	1
16/04/2025	-1,85%	-0,26	13,82	13,82	13,82	13,82	1K	1
15/04/2025	-6,01%	-0,90	14,08	14,98	13,88	14,98	3K	8
10/04/2025	3,60%	0,52	14,98	15,20	14,98	15,20	633	2
09/04/2025	-0,07%	-0,01	14,46	14,47	14,46	14,61	552	3
07/04/2025	-2,23%	-0,33	14,47	14,29	13,94	14,60	55K	11
03/04/2025	-7,27%	-1,16	14,80	15,50	14,80	15,50	5K	5
02/04/2025	2,97%	0,46	15,96	15,96	15,96	15,96	31	1
31/03/2025	-1,27%	-0,20	15,50	15,50	15,50	15,50	3K	1
28/03/2025	-0,76%	-0,12	15,70	15,70	15,70	15,70	15	1
27/03/2025	1,54%	0,24	15,82	15,60	15,60	15,82	220	4
26/03/2025	-0,13%	-0,02	15,58	15,60	15,58	15,76	218	3
25/03/2025	-3,23%	-0,52	15,60	15,63	15,60	15,70	1K	6
20/03/2025	2,74%	0,43	16,12	16,42	16,12	16,42	48	3
19/03/2025	-0,44%	-0,07	15,69	15,88	15,69	15,88	48K	6
18/03/2025	-8,90%	-1,54	15,76	15,92	15,68	15,92	8K	14
11/03/2025	0,00%	0,00	17,30	17,30	17,30	17,30	34	1
10/03/2025	1,65%	0,28	17,30	16,68	16,68	17,30	136	2
07/03/2025	-1,56%	-0,27	17,02	17,02	17,02	17,02	221	2
06/03/2025	0,00%	0,00	17,29	17,29	17,29	17,29	34	1
24/02/2025	5,17%	0,85	17,29	16,44	16,44	17,29	6K	3
21/02/2025	5,38%	0,84	16,44	16,44	16,44	16,44	1K	1
19/02/2025	-2,19%	-0,35	15,60	15,60	15,60	15,60	2K	1
18/02/2025	-0,25%	-0,04	15,95	15,99	15,95	15,99	191	2
17/02/2025	-0,12%	-0,02	15,99	15,99	15,99	15,99	15	1
14/02/2025	-2,85%	-0,47	16,01	16,38	16,01	16,38	5K	2
13/02/2025	-7,62%	-1,36	16,48	16,54	16,38	16,54	394	5
12/02/2025	-1,00%	-0,18	17,84	17,84	17,84	17,84	18K	1
11/02/2025	-6,68%	-1,29	18,02	18,02	18,02	18,02	1K	2
10/02/2025	-3,64%	-0,73	19,31	19,52	19,31	19,52	135	2
04/02/2025	-2,91%	-0,60	20,04	20,04	20,04	20,04	1K	1
03/02/2025	-2,78%	-0,59	20,64	21,00	20,64	21,00	542	4
29/01/2025	-2,57%	-0,56	21,23	21,23	21,23	21,23	2K	1
20/01/2025	-0,23%	-0,05	21,79	21,79	21,79	21,79	21	1
16/01/2025	6,69%	1,37	21,84	21,28	21,28	21,84	130	2
14/01/2025	0,00%	0,00	20,47	20,47	20,47	20,47	20	1
13/01/2025	0,00%	0,00	20,47	20,47	20,47	20,47	20	1
10/01/2025	0,00%	0,00	20,47	20,47	20,47	20,47	736	1
08/01/2025	-4,97%	-1,07	20,47	20,47	20,47	20,47	4K	1
07/01/2025	3,56%	0,74	21,54	20,80	20,80	21,54	4K	3
03/01/2025	-2,71%	-0,58	20,80	20,80	20,80	20,80	124	1
02/01/2025	0,00%	0,00	21,38	21,38	21,38	21,38	21	1
30/12/2024	0,00%	0,00	21,38	21,38	21,38	21,38	64	3
20/12/2024	-3,78%	-0,84	21,38	21,38	21,38	21,38	21	1
19/12/2024	0,00%	0,00	22,22	22,22	22,22	22,22	22	1
18/12/2024	-2,11%	-0,48	22,22	22,22	22,22	22,22	22	1
17/12/2024	0,00%	0,00	22,70	23,06	22,70	23,06	68	2
16/12/2024	2,16%	0,48	22,70	22,70	22,70	22,70	1K	1
13/12/2024	-5,12%	-1,20	22,22	22,22	22,22	22,22	1K	2
10/12/2024	0,17%	0,04	23,42	23,42	23,42	23,42	2K	1
06/12/2024	0,69%	0,16	23,38	23,18	23,18	23,79	536	3
04/12/2024	1,40%	0,32	23,22	23,01	23,01	23,22	5K	3
03/12/2024	0,00%	0,00	22,90	22,90	22,90	22,90	22	1
02/12/2024	4,09%	0,90	22,90	22,13	22,13	22,90	15K	4
29/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	22	1
28/11/2024	1,01%	0,22	22,00	22,00	22,00	22,00	4K	2
27/11/2024	-0,68%	-0,15	21,78	21,93	21,78	21,93	2K	2
26/11/2024	-0,41%	-0,09	21,93	21,93	21,93	21,93	21	1
25/11/2024	8,69%	1,76	22,02	21,27	21,24	22,02	4K	3
22/11/2024	0,00%	0,00	20,26	20,26	20,26	20,26	20	1
19/11/2024	0,60%	0,12	20,26	20,26	20,26	20,26	2K	1
18/11/2024	-6,85%	-1,48	20,14	20,64	20,14	20,64	2K	3
14/11/2024	4,04%	0,84	21,62	21,62	21,62	21,62	3K	2
13/11/2024	-1,80%	-0,38	20,78	20,78	20,78	20,78	207	1
11/11/2024	1,73%	0,36	21,16	21,16	21,16	21,16	21	1
07/11/2024	-5,02%	-1,10	20,80	20,75	20,06	20,80	18K	11
04/11/2024	0,64%	0,14	21,90	22,22	21,90	22,22	88	4
01/11/2024	0,93%	0,20	21,76	21,76	21,76	21,76	21	1
31/10/2024	-1,28%	-0,28	21,56	21,64	21,56	21,64	582	2
28/10/2024	1,58%	0,34	21,84	21,84	21,84	21,84	11K	2
25/10/2024	-0,92%	-0,20	21,50	21,50	21,50	21,50	215	1
24/10/2024	0,56%	0,12	21,70	21,68	21,68	21,82	5K	9
23/10/2024	-1,91%	-0,42	21,58	21,42	21,42	21,58	6K	14
22/10/2024	1,38%	0,30	22,00	21,14	21,12	22,00	2K	30
21/10/2024	-13,20%	-3,30	21,70	24,92	21,70	24,92	40K	31
10/10/2024	-0,83%	-0,21	25,00	25,00	25,00	25,00	25	1
03/10/2024	1,00%	0,25	25,21	25,21	25,21	25,21	50	1
01/10/2024	-4,66%	-1,22	24,96	24,96	24,96	24,96	1K	2
27/09/2024	2,19%	0,56	26,18	26,18	26,18	26,18	1K	1
23/09/2024	-0,23%	-0,06	25,62	25,62	25,62	25,62	25	1
16/09/2024	0,94%	0,24	25,68	25,68	25,68	25,68	25	1
13/09/2024	2,09%	0,52	25,44	25,44	25,44	25,44	25	1
11/09/2024	-0,28%	-0,07	24,92	24,92	24,92	24,92	24	1
10/09/2024	-3,18%	-0,82	24,99	25,05	24,99	25,05	375	2
05/09/2024	-2,01%	-0,53	25,81	25,81	25,81	25,81	10K	1
04/09/2024	-1,50%	-0,40	26,34	26,43	26,34	26,43	527	2
03/09/2024	0,83%	0,22	26,74	26,74	26,74	26,74	48K	1
30/08/2024	-5,86%	-1,65	26,52	26,52	26,52	26,52	159	1
22/08/2024	9,95%	2,55	28,17	28,13	27,96	28,17	7K	7
15/08/2024	-0,74%	-0,19	25,62	25,62	25,62	25,62	51	2
08/08/2024	-5,97%	-1,64	25,81	26,07	25,81	26,07	5K	6
30/07/2024	-1,89%	-0,53	27,45	27,63	27,45	27,63	1K	2
29/07/2024	2,72%	0,74	27,98	27,19	27,19	27,98	2K	3
25/07/2024	-2,47%	-0,69	27,24	27,24	27,24	27,24	980	1
15/07/2024	-	-	27,93	27,93	27,93	27,93	27	1

Date,Open,High,Low,Close,Volume
15-Aug-25,13.46,13.46,13.40,13.40,160
14-Aug-25,13.29,13.29,13.29,13.29,13
13-Aug-25,12.54,13.72,12.54,13.72,218
11-Aug-25,12.86,12.87,12.84,12.87,1579
07-Aug-25,13.13,13.13,13.13,13.13,13
04-Aug-25,13.95,13.95,13.95,13.95,83
31-Jul-25,13.81,13.81,13.81,13.81,13
29-Jul-25,14.03,14.03,14.03,14.03,70
28-Jul-25,14.14,14.14,14.14,14.14,155
22-Jul-25,13.80,13.80,13.80,13.80,263
17-Jul-25,13.88,13.88,13.75,13.75,27
11-Jul-25,14.25,14.25,14.25,14.25,71
10-Jul-25,14.28,14.28,14.28,14.28,71
08-Jul-25,13.62,13.62,13.62,13.62,13
01-Jul-25,13.67,13.67,13.67,13.67,41
27-Jun-25,12.72,12.72,12.69,12.69,2541
26-Jun-25,12.85,12.85,12.85,12.85,64
25-Jun-25,13.00,13.00,13.00,13.00,130
24-Jun-25,13.43,13.43,13.10,13.10,3970
23-Jun-25,13.15,13.15,13.15,13.15,52
16-Jun-25,13.38,14.50,13.38,13.78,286
13-Jun-25,13.74,13.74,13.74,13.74,13
12-Jun-25,13.99,13.99,13.88,13.88,41
09-Jun-25,13.64,13.99,13.64,13.99,41
02-Jun-25,13.92,13.92,13.92,13.92,348
28-May-25,13.81,13.81,13.72,13.78,13747
27-May-25,13.69,13.69,13.69,13.69,4120
23-May-25,13.96,13.96,13.69,13.69,424
22-May-25,13.96,13.96,13.96,13.96,139
21-May-25,13.90,13.90,13.86,13.86,83
20-May-25,14.23,14.48,14.23,14.38,11524
19-May-25,14.52,14.52,14.23,14.23,191083
13-May-25,14.10,14.21,13.90,14.21,282
12-May-25,14.29,14.29,14.10,14.10,1438
07-May-25,13.92,13.92,13.23,13.23,146
28-Apr-25,13.92,13.92,13.92,13.92,1809
24-Apr-25,14.23,14.23,14.23,14.23,284
23-Apr-25,14.41,14.41,14.08,14.08,1525
22-Apr-25,13.63,13.63,13.63,13.63,2071
17-Apr-25,13.74,13.74,13.74,13.74,714
16-Apr-25,13.82,13.82,13.82,13.82,1382
15-Apr-25,14.98,14.98,13.88,14.08,2515
10-Apr-25,15.20,15.20,14.98,14.98,633
09-Apr-25,14.47,14.61,14.46,14.46,552
07-Apr-25,14.29,14.60,13.94,14.47,54964
03-Apr-25,15.50,15.50,14.80,14.80,4833
02-Apr-25,15.96,15.96,15.96,15.96,31
31-Mar-25,15.50,15.50,15.50,15.50,3100
28-Mar-25,15.70,15.70,15.70,15.70,15
27-Mar-25,15.60,15.82,15.60,15.82,220
26-Mar-25,15.60,15.76,15.58,15.58,218
25-Mar-25,15.63,15.70,15.60,15.60,1359
20-Mar-25,16.42,16.42,16.12,16.12,48
19-Mar-25,15.88,15.88,15.69,15.69,48401
18-Mar-25,15.92,15.92,15.68,15.76,8290
11-Mar-25,17.30,17.30,17.30,17.30,34
10-Mar-25,16.68,17.30,16.68,17.30,136
07-Mar-25,17.02,17.02,17.02,17.02,221
06-Mar-25,17.29,17.29,17.29,17.29,34
24-Feb-25,16.44,17.29,16.44,17.29,6286
21-Feb-25,16.44,16.44,16.44,16.44,1150
19-Feb-25,15.60,15.60,15.60,15.60,1560
18-Feb-25,15.99,15.99,15.95,15.95,191
17-Feb-25,15.99,15.99,15.99,15.99,15
14-Feb-25,16.38,16.38,16.01,16.01,4901
13-Feb-25,16.54,16.54,16.38,16.48,394
12-Feb-25,17.84,17.84,17.84,17.84,18125
11-Feb-25,18.02,18.02,18.02,18.02,1081
10-Feb-25,19.52,19.52,19.31,19.31,135
04-Feb-25,20.04,20.04,20.04,20.04,1002
03-Feb-25,21.00,21.00,20.64,20.64,542
29-Jan-25,21.23,21.23,21.23,21.23,2123
20-Jan-25,21.79,21.79,21.79,21.79,21
16-Jan-25,21.28,21.84,21.28,21.84,130
14-Jan-25,20.47,20.47,20.47,20.47,20
13-Jan-25,20.47,20.47,20.47,20.47,20
10-Jan-25,20.47,20.47,20.47,20.47,736
08-Jan-25,20.47,20.47,20.47,20.47,4094
07-Jan-25,20.80,21.54,20.80,21.54,4278
03-Jan-25,20.80,20.80,20.80,20.80,124
02-Jan-25,21.38,21.38,21.38,21.38,21
30-Dec-24,21.38,21.38,21.38,21.38,64
20-Dec-24,21.38,21.38,21.38,21.38,21
19-Dec-24,22.22,22.22,22.22,22.22,22
18-Dec-24,22.22,22.22,22.22,22.22,22
17-Dec-24,23.06,23.06,22.70,22.70,68
16-Dec-24,22.70,22.70,22.70,22.70,1135
13-Dec-24,22.22,22.22,22.22,22.22,1133
10-Dec-24,23.42,23.42,23.42,23.42,2342
06-Dec-24,23.18,23.79,23.18,23.38,536
04-Dec-24,23.01,23.22,23.01,23.22,4648
03-Dec-24,22.90,22.90,22.90,22.90,22
02-Dec-24,22.13,22.90,22.13,22.90,14545
29-Nov-24,22.00,22.00,22.00,22.00,22
28-Nov-24,22.00,22.00,22.00,22.00,4400
27-Nov-24,21.93,21.93,21.78,21.78,1764
26-Nov-24,21.93,21.93,21.93,21.93,21
25-Nov-24,21.27,22.02,21.24,22.02,4446
22-Nov-24,20.26,20.26,20.26,20.26,20
19-Nov-24,20.26,20.26,20.26,20.26,2431
18-Nov-24,20.64,20.64,20.14,20.14,2096
14-Nov-24,21.62,21.62,21.62,21.62,2594
13-Nov-24,20.78,20.78,20.78,20.78,207
11-Nov-24,21.16,21.16,21.16,21.16,21
07-Nov-24,20.75,20.80,20.06,20.80,18189
04-Nov-24,22.22,22.22,21.90,21.90,88
01-Nov-24,21.76,21.76,21.76,21.76,21
31-Oct-24,21.64,21.64,21.56,21.56,582
28-Oct-24,21.84,21.84,21.84,21.84,10941
25-Oct-24,21.50,21.50,21.50,21.50,215
24-Oct-24,21.68,21.82,21.68,21.70,4688
23-Oct-24,21.42,21.58,21.42,21.58,5799
22-Oct-24,21.14,22.00,21.12,22.00,2167
21-Oct-24,24.92,24.92,21.70,21.70,39716
10-Oct-24,25.00,25.00,25.00,25.00,25
03-Oct-24,25.21,25.21,25.21,25.21,50
01-Oct-24,24.96,24.96,24.96,24.96,1491
27-Sep-24,26.18,26.18,26.18,26.18,1047
23-Sep-24,25.62,25.62,25.62,25.62,25
16-Sep-24,25.68,25.68,25.68,25.68,25
13-Sep-24,25.44,25.44,25.44,25.44,25
11-Sep-24,24.92,24.92,24.92,24.92,24
10-Sep-24,25.05,25.05,24.99,24.99,375
05-Sep-24,25.81,25.81,25.81,25.81,10324
04-Sep-24,26.43,26.43,26.34,26.34,527
03-Sep-24,26.74,26.74,26.74,26.74,48132
30-Aug-24,26.52,26.52,26.52,26.52,159
22-Aug-24,28.13,28.17,27.96,28.17,7252
15-Aug-24,25.62,25.62,25.62,25.62,51
08-Aug-24,26.07,26.07,25.81,25.81,5214
30-Jul-24,27.63,27.63,27.45,27.45,1049
29-Jul-24,27.19,27.98,27.19,27.98,2041
25-Jul-24,27.24,27.24,27.24,27.24,980
15-Jul-24,27.93,27.93,27.93,27.93,27

*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: COTY34