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
04/12/2023	3,21%	0,90	28,92	28,92	28,92	28,92	28	1
30/11/2023	0,79%	0,22	28,02	28,02	28,02	28,02	980	1
29/11/2023	14,50%	3,52	27,80	24,29	24,29	27,80	52	2
10/11/2023	-1,30%	-0,32	24,28	24,28	24,28	24,28	24	1
09/11/2023	0,99%	0,24	24,60	24,60	24,60	24,60	147	1
07/11/2023	5,64%	1,30	24,36	24,36	24,36	24,36	73	1
30/10/2023	-2,86%	-0,68	23,06	23,06	23,06	23,06	23	1
25/10/2023	-1,17%	-0,28	23,74	23,74	23,74	23,74	23	1
24/10/2023	0,84%	0,20	24,02	24,02	24,02	24,02	2K	1
23/10/2023	-0,75%	-0,18	23,82	23,82	23,82	23,82	71	1
20/10/2023	-3,15%	-0,78	24,00	24,00	24,00	24,00	240	1

18/10/2023	1,35%	0,33	24,78	24,78	24,78	24,78	247	1
13/10/2023	-9,04%	-2,43	24,45	24,45	24,45	24,45	73	1
09/10/2023	1,93%	0,51	26,88	26,88	26,88	26,88	53	1
06/10/2023	0,84%	0,22	26,37	26,37	26,37	26,37	949	1
04/10/2023	-9,86%	-2,86	26,15	26,15	26,15	26,15	104	1
15/09/2023	0,83%	0,24	29,01	29,01	29,01	29,01	2K	1
11/09/2023	3,79%	1,05	28,77	28,47	28,47	28,77	3K	3
05/09/2023	6,00%	1,57	27,72	27,70	27,70	27,72	388	3
01/09/2023	-11,15%	-3,28	26,15	26,15	26,15	26,15	130	2
03/08/2023	0,00%	0,00	29,43	29,43	29,43	29,43	88	1
26/07/2023	-0,91%	-0,27	29,43	29,43	29,43	29,43	29	1
25/07/2023	3,66%	1,05	29,70	29,70	29,70	29,70	594	1
24/07/2023	-8,44%	-2,64	28,65	28,65	28,65	28,65	7K	2
11/07/2023	-1,60%	-0,51	31,29	31,29	31,29	31,29	412	2
10/07/2023	4,43%	1,35	31,80	31,80	31,80	31,80	1K	1
07/07/2023	0,16%	0,05	30,45	30,45	30,45	30,45	60	1
05/07/2023	3,09%	0,91	30,40	30,40	30,40	30,40	152	1
28/06/2023	-0,24%	-0,07	29,49	29,49	29,49	29,49	176	1
23/06/2023	-0,47%	-0,14	29,56	29,56	29,56	29,56	118	1
22/06/2023	0,00%	0,00	29,70	29,70	29,70	29,70	29	1
21/06/2023	7,96%	2,19	29,70	29,14	29,14	29,70	2K	6
12/06/2023	0,00%	0,00	27,51	27,51	27,51	27,51	137	1
01/06/2023	-0,43%	-0,12	27,51	27,51	27,51	27,51	275	1
25/05/2023	0,22%	0,06	27,63	27,63	27,63	27,63	55	1
23/05/2023	-1,50%	-0,42	27,57	27,57	27,57	27,57	55	1
22/05/2023	0,43%	0,12	27,99	27,87	27,81	27,99	2K	4
17/05/2023	0,54%	0,15	27,87	27,87	27,87	27,87	27	1
16/05/2023	0,65%	0,18	27,72	27,72	27,72	27,72	83	1
12/05/2023	-6,04%	-1,77	27,54	27,54	27,54	27,54	275	1
10/05/2023	-1,11%	-0,33	29,31	29,31	29,31	29,31	293	1
03/05/2023	-2,76%	-0,84	29,64	29,25	29,25	29,64	58	2
25/04/2023	-1,68%	-0,52	30,48	30,48	30,27	30,48	91	3
24/04/2023	2,01%	0,61	31,00	31,00	31,00	31,00	1K	1
17/04/2023	0,00%	0,00	30,39	30,39	30,39	30,39	30	1
14/04/2023	0,63%	0,19	30,39	30,36	30,36	30,39	121	2
13/04/2023	-0,49%	-0,15	30,20	30,20	30,20	30,20	60	1
11/04/2023	-0,03%	-0,01	30,35	30,35	30,35	30,35	30	1
03/04/2023	-0,88%	-0,27	30,36	30,36	30,36	30,36	60	1
31/03/2023	0,86%	0,26	30,63	30,63	30,63	30,63	1K	3
30/03/2023	-0,36%	-0,11	30,37	29,90	29,90	30,48	362	8
29/03/2023	2,83%	0,84	30,48	30,48	30,48	30,48	7K	1
22/03/2023	3,56%	1,02	29,64	29,99	29,64	29,99	149	2
20/03/2023	0,00%	0,00	28,62	27,75	27,75	28,62	196	2
15/03/2023	0,00%	0,00	28,62	28,62	28,62	28,62	200	1
09/03/2023	-4,31%	-1,29	28,62	28,62	28,62	28,62	33K	1
06/03/2023	-0,23%	-0,07	29,91	29,98	29,88	29,98	388	4
03/03/2023	2,57%	0,75	29,98	29,98	29,98	29,98	299	1
01/03/2023	0,41%	0,12	29,23	29,23	29,23	29,23	204	1
27/02/2023	0,41%	0,12	29,11	28,64	28,64	29,11	745	2
23/02/2023	-0,69%	-0,20	28,99	28,99	28,99	28,99	28	1
15/02/2023	0,00%	0,00	29,19	29,19	29,19	29,19	4K	1
14/02/2023	3,62%	1,02	29,19	29,00	29,00	29,19	19K	6
13/02/2023	6,83%	1,80	28,17	28,23	28,17	28,23	705	6
09/02/2023	2,45%	0,63	26,37	26,37	26,37	26,37	3K	1
08/02/2023	-1,45%	-0,38	25,74	27,36	25,74	28,23	6K	12
07/02/2023	0,23%	0,06	26,12	26,06	26,06	26,15	182	3
02/02/2023	3,00%	0,76	26,06	25,75	25,75	26,20	881	6
31/01/2023	1,00%	0,25	25,30	25,30	25,30	25,30	25	1
30/01/2023	0,32%	0,08	25,05	25,27	25,05	25,27	401	2
25/01/2023	-0,83%	-0,21	24,97	24,97	24,97	24,97	7K	1
24/01/2023	2,86%	0,70	25,18	24,68	24,68	25,18	10K	3
23/01/2023	0,16%	0,04	24,48	24,48	24,48	24,48	4K	1
19/01/2023	1,33%	0,32	24,44	24,44	24,44	24,44	24	1
18/01/2023	-1,39%	-0,34	24,12	24,12	24,12	24,12	1K	1
17/01/2023	1,07%	0,26	24,46	24,20	24,20	24,46	5K	6
16/01/2023	0,88%	0,21	24,20	24,10	24,10	24,20	266	2
13/01/2023	0,00%	0,00	23,99	23,99	23,99	23,99	23	1
12/01/2023	-1,96%	-0,48	23,99	23,99	23,99	23,99	143	1
11/01/2023	-1,96%	-0,49	24,47	24,73	24,18	24,73	2K	8
10/01/2023	0,85%	0,21	24,96	24,79	24,79	24,96	74	2
09/01/2023	2,57%	0,62	24,75	24,13	24,13	24,75	3K	3
06/01/2023	0,37%	0,09	24,13	23,78	23,78	24,13	168	2
05/01/2023	0,17%	0,04	24,04	23,75	23,75	24,04	119	2
04/01/2023	0,21%	0,05	24,00	23,95	23,95	24,00	2K	2
03/01/2023	5,83%	1,32	23,95	23,95	23,95	23,95	718	1
02/01/2023	1,53%	0,34	22,63	22,63	22,63	22,63	1K	3
28/12/2022	0,04%	0,01	22,29	22,28	22,28	22,29	445	2
27/12/2022	4,70%	1,00	22,28	22,28	22,28	22,28	4K	1
22/12/2022	1,87%	0,39	21,28	21,10	21,10	21,28	423	2
16/12/2022	-3,91%	-0,85	20,89	20,89	20,89	20,89	417	1
14/12/2022	-1,58%	-0,35	21,74	22,00	21,74	22,00	8K	3
13/12/2022	5,59%	1,17	22,09	22,00	22,00	22,09	2K	2
12/12/2022	0,00%	0,00	20,92	20,92	20,92	20,92	2K	1
09/12/2022	-0,29%	-0,06	20,92	20,80	20,80	20,92	62	2
02/12/2022	6,71%	1,32	20,98	21,04	20,98	21,04	797	2
29/11/2022	-3,15%	-0,64	19,66	19,16	19,16	19,66	4K	2
25/11/2022	-0,29%	-0,06	20,30	20,30	20,30	20,30	40	1
22/11/2022	0,00%	0,00	20,36	20,36	20,36	20,36	61	1
21/11/2022	0,00%	0,00	20,36	20,50	20,36	20,50	327	2
17/11/2022	0,00%	0,00	20,36	20,36	20,36	20,36	305	1
11/11/2022	24,75%	4,04	20,36	16,51	16,51	20,36	160K	19
09/11/2022	-5,66%	-0,98	16,32	16,32	16,32	16,32	163	1
04/11/2022	3,10%	0,52	17,30	16,98	16,98	17,30	103K	4
03/11/2022	-3,89%	-0,68	16,78	16,30	16,29	16,78	83K	7
31/10/2022	-0,85%	-0,15	17,46	17,46	17,46	17,46	17	1
28/10/2022	0,63%	0,11	17,61	17,61	17,61	17,61	88	1
27/10/2022	-1,80%	-0,32	17,50	17,50	17,50	17,50	14K	1
26/10/2022	0,56%	0,10	17,82	17,82	17,82	17,82	89	1
25/10/2022	6,49%	1,08	17,72	17,36	17,35	17,72	141K	8
21/10/2022	0,97%	0,16	16,64	16,24	16,24	16,72	34K	4
20/10/2022	-5,61%	-0,98	16,48	17,00	16,48	17,00	101K	6
19/10/2022	-5,37%	-0,99	17,46	17,45	17,45	17,46	349	2
18/10/2022	5,31%	0,93	18,45	17,98	17,98	18,45	55K	9
17/10/2022	-0,45%	-0,08	17,52	17,46	17,46	17,52	35K	3
14/10/2022	1,15%	0,20	17,60	17,39	17,39	17,60	76K	10
13/10/2022	3,69%	0,62	17,40	17,40	17,40	17,40	17K	1
11/10/2022	1,45%	0,24	16,78	16,78	16,78	16,78	2K	1
10/10/2022	0,55%	0,09	16,54	16,34	16,34	16,54	114	2
07/10/2022	-9,02%	-1,63	16,45	17,42	16,45	17,42	176K	17
06/10/2022	3,67%	0,64	18,08	17,79	17,79	18,08	54K	3
04/10/2022	2,35%	0,40	17,44	17,44	17,44	17,44	366	1
03/10/2022	-0,58%	-0,10	17,04	16,64	16,64	17,04	169	3
30/09/2022	-6,64%	-1,22	17,14	17,44	17,14	17,44	52K	6
27/09/2022	-6,56%	-1,29	18,36	19,60	18,36	19,60	94K	9
26/09/2022	3,10%	0,59	19,65	19,06	19,06	19,65	60K	2
23/09/2022	-6,29%	-1,28	19,06	19,05	19,05	19,06	57K	3
22/09/2022	-4,60%	-0,98	20,34	20,23	20,06	20,34	2K	4
21/09/2022	5,75%	1,16	21,32	20,16	20,16	21,32	1K	2
20/09/2022	-1,18%	-0,24	20,16	20,16	20,16	20,16	322	1
14/09/2022	-1,07%	-0,22	20,40	20,40	20,40	20,40	408	1
12/09/2022	4,41%	0,87	20,62	20,62	20,62	20,62	21K	2
09/09/2022	2,49%	0,48	19,75	19,65	19,65	19,75	59K	3
08/09/2022	-	-	19,27	19,15	19,15	19,36	58K	6

Date,Open,High,Low,Close,Volume
04-Dec-23,28.92,28.92,28.92,28.92,28
30-Nov-23,28.02,28.02,28.02,28.02,980
29-Nov-23,24.29,27.80,24.29,27.80,52
10-Nov-23,24.28,24.28,24.28,24.28,24
09-Nov-23,24.60,24.60,24.60,24.60,147
07-Nov-23,24.36,24.36,24.36,24.36,73
30-Oct-23,23.06,23.06,23.06,23.06,23
25-Oct-23,23.74,23.74,23.74,23.74,23
24-Oct-23,24.02,24.02,24.02,24.02,2402
23-Oct-23,23.82,23.82,23.82,23.82,71
20-Oct-23,24.00,24.00,24.00,24.00,240
18-Oct-23,24.78,24.78,24.78,24.78,247
13-Oct-23,24.45,24.45,24.45,24.45,73
09-Oct-23,26.88,26.88,26.88,26.88,53
06-Oct-23,26.37,26.37,26.37,26.37,949
04-Oct-23,26.15,26.15,26.15,26.15,104
15-Sep-23,29.01,29.01,29.01,29.01,2030
11-Sep-23,28.47,28.77,28.47,28.77,2933
05-Sep-23,27.70,27.72,27.70,27.72,388
01-Sep-23,26.15,26.15,26.15,26.15,130
03-Aug-23,29.43,29.43,29.43,29.43,88
26-Jul-23,29.43,29.43,29.43,29.43,29
25-Jul-23,29.70,29.70,29.70,29.70,594
24-Jul-23,28.65,28.65,28.65,28.65,7420
11-Jul-23,31.29,31.29,31.29,31.29,412
10-Jul-23,31.80,31.80,31.80,31.80,1367
07-Jul-23,30.45,30.45,30.45,30.45,60
05-Jul-23,30.40,30.40,30.40,30.40,152
28-Jun-23,29.49,29.49,29.49,29.49,176
23-Jun-23,29.56,29.56,29.56,29.56,118
22-Jun-23,29.70,29.70,29.70,29.70,29
21-Jun-23,29.14,29.70,29.14,29.70,2413
12-Jun-23,27.51,27.51,27.51,27.51,137
01-Jun-23,27.51,27.51,27.51,27.51,275
25-May-23,27.63,27.63,27.63,27.63,55
23-May-23,27.57,27.57,27.57,27.57,55
22-May-23,27.87,27.99,27.81,27.99,1725
17-May-23,27.87,27.87,27.87,27.87,27
16-May-23,27.72,27.72,27.72,27.72,83
12-May-23,27.54,27.54,27.54,27.54,275
10-May-23,29.31,29.31,29.31,29.31,293
03-May-23,29.25,29.64,29.25,29.64,58
25-Apr-23,30.48,30.48,30.27,30.48,91
24-Apr-23,31.00,31.00,31.00,31.00,1054
17-Apr-23,30.39,30.39,30.39,30.39,30
14-Apr-23,30.36,30.39,30.36,30.39,121
13-Apr-23,30.20,30.20,30.20,30.20,60
11-Apr-23,30.35,30.35,30.35,30.35,30
03-Apr-23,30.36,30.36,30.36,30.36,60
31-Mar-23,30.63,30.63,30.63,30.63,1347
30-Mar-23,29.90,30.48,29.90,30.37,362
29-Mar-23,30.48,30.48,30.48,30.48,7010
22-Mar-23,29.99,29.99,29.64,29.64,149
20-Mar-23,27.75,28.62,27.75,28.62,196
15-Mar-23,28.62,28.62,28.62,28.62,200
09-Mar-23,28.62,28.62,28.62,28.62,32884
06-Mar-23,29.98,29.98,29.88,29.91,388
03-Mar-23,29.98,29.98,29.98,29.98,299
01-Mar-23,29.23,29.23,29.23,29.23,204
27-Feb-23,28.64,29.11,28.64,29.11,745
23-Feb-23,28.99,28.99,28.99,28.99,28
15-Feb-23,29.19,29.19,29.19,29.19,3502
14-Feb-23,29.00,29.19,29.00,29.19,18589
13-Feb-23,28.23,28.23,28.17,28.17,705
09-Feb-23,26.37,26.37,26.37,26.37,2637
08-Feb-23,27.36,28.23,25.74,25.74,5651
07-Feb-23,26.06,26.15,26.06,26.12,182
02-Feb-23,25.75,26.20,25.75,26.06,881
31-Jan-23,25.30,25.30,25.30,25.30,25
30-Jan-23,25.27,25.27,25.05,25.05,401
25-Jan-23,24.97,24.97,24.97,24.97,7491
24-Jan-23,24.68,25.18,24.68,25.18,10143
23-Jan-23,24.48,24.48,24.48,24.48,3990
19-Jan-23,24.44,24.44,24.44,24.44,24
18-Jan-23,24.12,24.12,24.12,24.12,1206
17-Jan-23,24.20,24.46,24.20,24.46,5059
16-Jan-23,24.10,24.20,24.10,24.20,266
13-Jan-23,23.99,23.99,23.99,23.99,23
12-Jan-23,23.99,23.99,23.99,23.99,143
11-Jan-23,24.73,24.73,24.18,24.47,1763
10-Jan-23,24.79,24.96,24.79,24.96,74
09-Jan-23,24.13,24.75,24.13,24.75,2784
06-Jan-23,23.78,24.13,23.78,24.13,168
05-Jan-23,23.75,24.04,23.75,24.04,119
04-Jan-23,23.95,24.00,23.95,24.00,2423
03-Jan-23,23.95,23.95,23.95,23.95,718
02-Jan-23,22.63,22.63,22.63,22.63,1040
28-Dec-22,22.28,22.29,22.28,22.29,445
27-Dec-22,22.28,22.28,22.28,22.28,3676
22-Dec-22,21.10,21.28,21.10,21.28,423
16-Dec-22,20.89,20.89,20.89,20.89,417
14-Dec-22,22.00,22.00,21.74,21.74,7645
13-Dec-22,22.00,22.09,22.00,22.09,2222
12-Dec-22,20.92,20.92,20.92,20.92,1569
09-Dec-22,20.80,20.92,20.80,20.92,62
02-Dec-22,21.04,21.04,20.98,20.98,797
29-Nov-22,19.16,19.66,19.16,19.66,4296
25-Nov-22,20.30,20.30,20.30,20.30,40
22-Nov-22,20.36,20.36,20.36,20.36,61
21-Nov-22,20.50,20.50,20.36,20.36,327
17-Nov-22,20.36,20.36,20.36,20.36,305
11-Nov-22,16.51,20.36,16.51,20.36,159996
09-Nov-22,16.32,16.32,16.32,16.32,163
04-Nov-22,16.98,17.30,16.98,17.30,102693
03-Nov-22,16.30,16.78,16.29,16.78,83274
31-Oct-22,17.46,17.46,17.46,17.46,17
28-Oct-22,17.61,17.61,17.61,17.61,88
27-Oct-22,17.50,17.50,17.50,17.50,14000
26-Oct-22,17.82,17.82,17.82,17.82,89
25-Oct-22,17.36,17.72,17.35,17.72,141001
21-Oct-22,16.24,16.72,16.24,16.64,33555
20-Oct-22,17.00,17.00,16.48,16.48,100964
19-Oct-22,17.45,17.46,17.45,17.46,349
18-Oct-22,17.98,18.45,17.98,18.45,55355
17-Oct-22,17.46,17.52,17.46,17.52,35092
14-Oct-22,17.39,17.60,17.39,17.60,75578
13-Oct-22,17.40,17.40,17.40,17.40,17400
11-Oct-22,16.78,16.78,16.78,16.78,1678
10-Oct-22,16.34,16.54,16.34,16.54,114
07-Oct-22,17.42,17.42,16.45,16.45,176459
06-Oct-22,17.79,18.08,17.79,18.08,54015
04-Oct-22,17.44,17.44,17.44,17.44,366
03-Oct-22,16.64,17.04,16.64,17.04,169
30-Sep-22,17.44,17.44,17.14,17.14,52371
27-Sep-22,19.60,19.60,18.36,18.36,94121
26-Sep-22,19.06,19.65,19.06,19.65,60284
23-Sep-22,19.05,19.06,19.05,19.06,57226
22-Sep-22,20.23,20.34,20.06,20.34,1739
21-Sep-22,20.16,21.32,20.16,21.32,1114
20-Sep-22,20.16,20.16,20.16,20.16,322
14-Sep-22,20.40,20.40,20.40,20.40,408
12-Sep-22,20.62,20.62,20.62,20.62,20620
09-Sep-22,19.65,19.75,19.65,19.75,59147
08-Sep-22,19.15,19.36,19.15,19.27,57604

*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