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
12/02/2026	-1,37%	-0,09	6,49	6,49	6,49	6,49	32K	3
11/02/2026	-3,09%	-0,21	6,58	6,66	6,55	6,66	85	5
10/02/2026	3,51%	0,23	6,79	6,79	6,79	6,79	6	1
09/02/2026	-4,93%	-0,34	6,56	6,97	6,46	6,97	30K	27
06/02/2026	-17,86%	-1,50	6,90	7,18	6,49	7,36	138K	197
05/02/2026	-6,25%	-0,56	8,40	8,82	8,20	8,96	17K	6
04/02/2026	9,67%	0,79	8,96	8,83	8,83	9,09	269	4

03/02/2026	-5,66%	-0,49	8,17	8,43	8,17	8,59	1K	7
02/02/2026	5,22%	0,43	8,66	8,25	8,23	8,66	52K	10
30/01/2026	2,11%	0,17	8,23	8,13	8,13	8,23	16K	6
29/01/2026	-2,30%	-0,19	8,06	9,24	8,06	9,24	28K	16
28/01/2026	0,73%	0,06	8,25	8,25	8,19	8,25	1K	6
27/01/2026	-5,10%	-0,44	8,19	8,59	8,19	8,59	3K	6
26/01/2026	-2,71%	-0,24	8,63	8,70	8,63	8,87	26	3
23/01/2026	0,68%	0,06	8,87	8,86	8,86	8,87	53	2
22/01/2026	1,50%	0,13	8,81	8,82	8,74	8,96	25K	8
21/01/2026	6,11%	0,50	8,68	8,65	8,56	8,68	3K	6
20/01/2026	-1,09%	-0,09	8,18	8,10	8,10	8,18	382	3
19/01/2026	-4,39%	-0,38	8,27	8,65	8,25	8,65	553	3
16/01/2026	1,29%	0,11	8,65	8,43	8,43	8,65	94	2
13/01/2026	-0,35%	-0,03	8,54	8,74	8,54	8,74	864	2
12/01/2026	2,88%	0,24	8,57	8,57	8,57	8,57	428	1
09/01/2026	-1,07%	-0,09	8,33	8,42	8,33	8,42	4K	4
08/01/2026	1,08%	0,09	8,42	8,41	8,41	8,42	50	2
07/01/2026	-3,03%	-0,26	8,33	8,44	8,25	8,61	3K	8
06/01/2026	0,35%	0,03	8,59	8,55	8,49	8,63	38K	5
05/01/2026	0,12%	0,01	8,56	8,56	8,56	8,56	8	1
02/01/2026	-1,27%	-0,11	8,55	8,66	8,48	8,66	2K	4
30/12/2025	0,93%	0,08	8,66	8,44	8,44	8,66	13K	3
29/12/2025	-0,35%	-0,03	8,58	8,73	8,58	8,73	9K	4
26/12/2025	3,73%	0,31	8,61	8,61	8,51	8,61	13K	8
23/12/2025	-7,26%	-0,65	8,30	8,71	8,20	8,71	100K	18
22/12/2025	-0,89%	-0,08	8,95	8,99	8,95	8,99	36K	2
19/12/2025	0,44%	0,04	9,03	9,15	9,03	9,15	37K	2
18/12/2025	-0,22%	-0,02	8,99	9,03	8,99	9,09	434	14
17/12/2025	-0,55%	-0,05	9,01	9,21	9,01	9,21	28K	5
16/12/2025	3,66%	0,32	9,06	9,06	9,06	9,06	9	1
15/12/2025	1,27%	0,11	8,74	8,87	8,74	8,87	44	4
12/12/2025	-5,16%	-0,47	8,63	8,90	8,63	8,90	29K	4
11/12/2025	0,11%	0,01	9,10	9,10	9,10	9,10	18	1
09/12/2025	-0,87%	-0,08	9,09	9,11	9,09	9,11	27	2
08/12/2025	-2,03%	-0,19	9,17	9,20	9,17	9,20	27	2
05/12/2025	4,12%	0,37	9,36	9,15	9,15	9,36	19K	2
04/12/2025	-1,86%	-0,17	8,99	8,99	8,99	8,99	107	1
03/12/2025	2,23%	0,20	9,16	9,16	9,16	9,16	9	1
02/12/2025	3,70%	0,32	8,96	8,96	8,96	8,96	8	1
28/11/2025	-0,80%	-0,07	8,64	8,64	8,64	8,64	34	1
27/11/2025	-0,34%	-0,03	8,71	8,71	8,71	8,71	174	1
26/11/2025	-1,24%	-0,11	8,74	8,74	8,74	8,74	43	1
25/11/2025	1,84%	0,16	8,85	8,85	8,85	8,85	8	1
24/11/2025	2,00%	0,17	8,69	8,69	8,69	8,69	8	1
21/11/2025	-1,96%	-0,17	8,52	8,44	8,32	8,52	422	5
19/11/2025	-1,14%	-0,10	8,69	8,69	8,69	8,69	8	1
18/11/2025	-2,55%	-0,23	8,79	8,78	8,78	8,79	18K	3
17/11/2025	-2,06%	-0,19	9,02	9,21	9,00	9,21	9K	5
14/11/2025	-4,56%	-0,44	9,21	9,66	9,21	9,66	28K	2
13/11/2025	-2,62%	-0,26	9,65	10,11	9,65	10,11	299	2
12/11/2025	5,31%	0,50	9,91	9,78	9,78	9,91	30K	2
11/11/2025	-9,87%	-1,03	9,41	9,38	9,38	9,59	31K	13
10/11/2025	5,03%	0,50	10,44	10,44	10,44	10,44	10	1
07/11/2025	-0,60%	-0,06	9,94	10,03	9,94	10,03	19	2
06/11/2025	0,00%	0,00	10,00	10,22	10,00	10,35	3K	10
05/11/2025	-1,38%	-0,14	10,00	10,28	10,00	10,28	30	2
04/11/2025	-3,43%	-0,36	10,14	10,53	10,14	10,53	1K	3
03/11/2025	-1,32%	-0,14	10,50	10,70	10,50	10,70	115	2
31/10/2025	-0,37%	-0,04	10,64	10,40	10,40	10,64	2K	5
30/10/2025	-1,39%	-0,15	10,68	10,81	10,48	10,81	2K	4
29/10/2025	0,46%	0,05	10,83	10,75	10,75	10,83	1K	3
28/10/2025	-1,73%	-0,19	10,78	11,37	10,73	11,37	7K	4
27/10/2025	-3,26%	-0,37	10,97	11,14	10,97	11,14	1K	2
23/10/2025	1,16%	0,13	11,34	11,34	11,34	11,34	113	1
22/10/2025	-1,75%	-0,20	11,21	11,21	11,21	11,21	22	1
16/10/2025	-3,06%	-0,36	11,41	11,41	11,41	11,41	114	1
15/10/2025	-0,51%	-0,06	11,77	11,77	11,77	11,77	1K	1
14/10/2025	0,77%	0,09	11,83	11,83	11,83	11,83	24K	1
13/10/2025	-0,42%	-0,05	11,74	11,74	11,74	11,74	11	1
10/10/2025	0,43%	0,05	11,79	11,91	11,79	11,91	5K	2
09/10/2025	5,67%	0,63	11,74	11,10	11,10	11,74	7K	9
08/10/2025	1,55%	0,17	11,11	10,94	10,94	11,11	2K	6
07/10/2025	3,01%	0,32	10,94	10,95	10,91	10,95	2K	5
06/10/2025	-1,48%	-0,16	10,62	10,77	10,62	10,77	21	2
03/10/2025	2,76%	0,29	10,78	10,78	10,78	10,78	10	1
02/10/2025	-0,47%	-0,05	10,49	10,54	10,49	10,54	1K	3
01/10/2025	-2,50%	-0,27	10,54	10,92	10,54	10,92	11K	5
30/09/2025	1,50%	0,16	10,81	10,91	10,74	10,91	4K	4
29/09/2025	0,47%	0,05	10,65	10,61	10,61	10,65	21	2
26/09/2025	0,57%	0,06	10,60	10,67	10,53	10,67	2K	3
25/09/2025	-0,94%	-0,10	10,54	10,54	10,54	10,54	10	1
24/09/2025	-0,56%	-0,06	10,64	10,63	10,63	10,64	11K	3
23/09/2025	-1,29%	-0,14	10,70	11,08	10,70	11,08	3K	6
22/09/2025	-5,41%	-0,62	10,84	11,58	10,84	11,58	12K	10
17/09/2025	3,99%	0,44	11,46	11,79	11,46	11,79	3K	4
16/09/2025	-0,90%	-0,10	11,02	11,06	11,02	11,06	2K	3
15/09/2025	1,00%	0,11	11,12	11,03	11,03	11,19	21K	5
12/09/2025	-1,78%	-0,20	11,01	11,22	11,01	11,23	344	5
11/09/2025	-5,08%	-0,60	11,21	11,18	11,18	11,21	10K	5
08/09/2025	-1,75%	-0,21	11,81	12,00	11,81	12,00	12K	3
05/09/2025	2,04%	0,24	12,02	11,90	11,90	12,02	7K	3
04/09/2025	0,00%	0,00	11,78	11,78	11,78	11,78	589	2
03/09/2025	1,55%	0,18	11,78	11,36	11,36	11,78	5K	6
02/09/2025	-10,70%	-1,39	11,60	11,88	11,43	11,88	34K	8
01/09/2025	11,03%	1,29	12,99	12,95	11,96	12,99	37	3
29/08/2025	3,63%	0,41	11,70	11,68	11,67	11,70	6K	4
28/08/2025	-0,44%	-0,05	11,29	11,34	11,20	11,34	3K	7
27/08/2025	12,50%	1,26	11,34	10,54	10,54	11,34	61K	19
26/08/2025	-3,36%	-0,35	10,08	10,43	10,08	10,43	424	4
25/08/2025	-1,60%	-0,17	10,43	10,88	10,32	10,88	31K	10
22/08/2025	1,63%	0,17	10,60	10,87	10,58	10,87	28K	13
21/08/2025	-22,16%	-2,97	10,43	10,50	10,36	10,77	91K	37
20/08/2025	-0,74%	-0,10	13,40	13,40	13,40	13,40	13	1
18/08/2025	0,75%	0,10	13,50	13,50	13,50	13,50	13	1
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	-	-	13,88	13,99	13,88	13,99	41	2

Date,Open,High,Low,Close,Volume
12-Feb-26,6.49,6.49,6.49,6.49,32456
11-Feb-26,6.66,6.66,6.55,6.58,85
10-Feb-26,6.79,6.79,6.79,6.79,6
09-Feb-26,6.97,6.97,6.46,6.56,30099
06-Feb-26,7.18,7.36,6.49,6.90,138367
05-Feb-26,8.82,8.96,8.20,8.40,17137
04-Feb-26,8.83,9.09,8.83,8.96,269
03-Feb-26,8.43,8.59,8.17,8.17,1444
02-Feb-26,8.25,8.66,8.23,8.66,52324
30-Jan-26,8.13,8.23,8.13,8.23,16156
29-Jan-26,9.24,9.24,8.06,8.06,27545
28-Jan-26,8.25,8.25,8.19,8.25,1474
27-Jan-26,8.59,8.59,8.19,8.19,3401
26-Jan-26,8.70,8.87,8.63,8.63,26
23-Jan-26,8.86,8.87,8.86,8.87,53
22-Jan-26,8.82,8.96,8.74,8.81,24702
21-Jan-26,8.65,8.68,8.56,8.68,2617
20-Jan-26,8.10,8.18,8.10,8.18,382
19-Jan-26,8.65,8.65,8.25,8.27,553
16-Jan-26,8.43,8.65,8.43,8.65,94
13-Jan-26,8.74,8.74,8.54,8.54,864
12-Jan-26,8.57,8.57,8.57,8.57,428
09-Jan-26,8.42,8.42,8.33,8.33,3691
08-Jan-26,8.41,8.42,8.41,8.42,50
07-Jan-26,8.44,8.61,8.25,8.33,3379
06-Jan-26,8.55,8.63,8.49,8.59,38269
05-Jan-26,8.56,8.56,8.56,8.56,8
02-Jan-26,8.66,8.66,8.48,8.55,1754
30-Dec-25,8.44,8.66,8.44,8.66,12757
29-Dec-25,8.73,8.73,8.58,8.58,8652
26-Dec-25,8.61,8.61,8.51,8.61,13200
23-Dec-25,8.71,8.71,8.20,8.30,100489
22-Dec-25,8.99,8.99,8.95,8.95,35817
19-Dec-25,9.15,9.15,9.03,9.03,36690
18-Dec-25,9.03,9.09,8.99,8.99,434
17-Dec-25,9.21,9.21,9.01,9.01,27666
16-Dec-25,9.06,9.06,9.06,9.06,9
15-Dec-25,8.87,8.87,8.74,8.74,44
12-Dec-25,8.90,8.90,8.63,8.63,28878
11-Dec-25,9.10,9.10,9.10,9.10,18
09-Dec-25,9.11,9.11,9.09,9.09,27
08-Dec-25,9.20,9.20,9.17,9.17,27
05-Dec-25,9.15,9.36,9.15,9.36,18729
04-Dec-25,8.99,8.99,8.99,8.99,107
03-Dec-25,9.16,9.16,9.16,9.16,9
02-Dec-25,8.96,8.96,8.96,8.96,8
28-Nov-25,8.64,8.64,8.64,8.64,34
27-Nov-25,8.71,8.71,8.71,8.71,174
26-Nov-25,8.74,8.74,8.74,8.74,43
25-Nov-25,8.85,8.85,8.85,8.85,8
24-Nov-25,8.69,8.69,8.69,8.69,8
21-Nov-25,8.44,8.52,8.32,8.52,422
19-Nov-25,8.69,8.69,8.69,8.69,8
18-Nov-25,8.78,8.79,8.78,8.79,17735
17-Nov-25,9.21,9.21,9.00,9.02,9483
14-Nov-25,9.66,9.66,9.21,9.21,27915
13-Nov-25,10.11,10.11,9.65,9.65,299
12-Nov-25,9.78,9.91,9.78,9.91,29739
11-Nov-25,9.38,9.59,9.38,9.41,30912
10-Nov-25,10.44,10.44,10.44,10.44,10
07-Nov-25,10.03,10.03,9.94,9.94,19
06-Nov-25,10.22,10.35,10.00,10.00,2925
05-Nov-25,10.28,10.28,10.00,10.00,30
04-Nov-25,10.53,10.53,10.14,10.14,1056
03-Nov-25,10.70,10.70,10.50,10.50,115
31-Oct-25,10.40,10.64,10.40,10.64,2155
30-Oct-25,10.81,10.81,10.48,10.68,2359
29-Oct-25,10.75,10.83,10.75,10.83,1201
28-Oct-25,11.37,11.37,10.73,10.78,6586
27-Oct-25,11.14,11.14,10.97,10.97,1108
23-Oct-25,11.34,11.34,11.34,11.34,113
22-Oct-25,11.21,11.21,11.21,11.21,22
16-Oct-25,11.41,11.41,11.41,11.41,114
15-Oct-25,11.77,11.77,11.77,11.77,1118
14-Oct-25,11.83,11.83,11.83,11.83,23660
13-Oct-25,11.74,11.74,11.74,11.74,11
10-Oct-25,11.91,11.91,11.79,11.79,5295
09-Oct-25,11.10,11.74,11.10,11.74,6568
08-Oct-25,10.94,11.11,10.94,11.11,2183
07-Oct-25,10.95,10.95,10.91,10.94,2249
06-Oct-25,10.77,10.77,10.62,10.62,21
03-Oct-25,10.78,10.78,10.78,10.78,10
02-Oct-25,10.54,10.54,10.49,10.49,1022
01-Oct-25,10.92,10.92,10.54,10.54,10878
30-Sep-25,10.91,10.91,10.74,10.81,3625
29-Sep-25,10.61,10.65,10.61,10.65,21
26-Sep-25,10.67,10.67,10.53,10.60,2277
25-Sep-25,10.54,10.54,10.54,10.54,10
24-Sep-25,10.63,10.64,10.63,10.64,10661
23-Sep-25,11.08,11.08,10.70,10.70,2768
22-Sep-25,11.58,11.58,10.84,10.84,11926
17-Sep-25,11.79,11.79,11.46,11.46,2508
16-Sep-25,11.06,11.06,11.02,11.02,2237
15-Sep-25,11.03,11.19,11.03,11.12,21481
12-Sep-25,11.22,11.23,11.01,11.01,344
11-Sep-25,11.18,11.21,11.18,11.21,9520
08-Sep-25,12.00,12.00,11.81,11.81,11600
05-Sep-25,11.90,12.02,11.90,12.02,6593
04-Sep-25,11.78,11.78,11.78,11.78,589
03-Sep-25,11.36,11.78,11.36,11.78,4744
02-Sep-25,11.88,11.88,11.43,11.60,33523
01-Sep-25,12.95,12.99,11.96,12.99,37
29-Aug-25,11.68,11.70,11.67,11.70,5777
28-Aug-25,11.34,11.34,11.20,11.29,2682
27-Aug-25,10.54,11.34,10.54,11.34,60790
26-Aug-25,10.43,10.43,10.08,10.08,424
25-Aug-25,10.88,10.88,10.32,10.43,31307
22-Aug-25,10.87,10.87,10.58,10.60,28192
21-Aug-25,10.50,10.77,10.36,10.43,91311
20-Aug-25,13.40,13.40,13.40,13.40,13
18-Aug-25,13.50,13.50,13.50,13.50,13
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

*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