Cotação atual, histórico e gráfico do papel: COWC34

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 COWC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,12%	-0,08	65,86	66,03	65,11	67,06	4M	123
20/01/2022	-1,21%	-0,81	65,94	67,20	65,79	67,44	3M	153
19/01/2022	-1,87%	-1,27	66,75	67,65	66,58	67,94	3M	118
18/01/2022	-1,21%	-0,83	68,02	68,86	67,83	68,89	3M	76
17/01/2022	-0,45%	-0,31	68,85	70,59	66,59	70,59	581K	177
14/01/2022	-7,69%	-5,76	69,16	71,40	69,16	71,40	3M	201
13/01/2022	3,01%	2,19	74,92	72,73	71,22	74,92	3M	144
12/01/2022	0,08%	0,06	72,73	73,01	72,53	73,50	1M	135
11/01/2022	0,10%	0,07	72,67	73,43	71,67	73,59	3M	169
10/01/2022	-4,07%	-3,08	72,60	75,50	72,21	75,50	5M	634
07/01/2022	-2,94%	-2,29	75,68	77,93	75,44	78,67	3M	252

06/01/2022	-1,55%	-1,23	77,97	79,99	77,94	79,99	3M	204
05/01/2022	-1,94%	-1,57	79,20	80,60	78,66	80,60	2M	239
04/01/2022	0,45%	0,36	80,77	80,70	79,71	80,78	2M	510
03/01/2022	2,73%	2,14	80,41	78,71	78,54	80,53	3M	420
30/12/2021	-3,80%	-3,09	78,27	81,36	78,27	81,36	4M	684
29/12/2021	2,37%	1,88	81,36	79,94	79,76	81,36	1M	186
28/12/2021	0,16%	0,13	79,48	79,86	79,00	79,91	1M	833
27/12/2021	1,41%	1,10	79,35	78,25	77,97	79,73	2M	209
23/12/2021	0,92%	0,71	78,25	77,92	77,71	78,82	4M	184
22/12/2021	-2,38%	-1,89	77,54	79,25	77,25	79,25	2M	202
21/12/2021	0,89%	0,70	79,43	78,73	77,00	79,43	3M	394
20/12/2021	1,10%	0,86	78,73	77,48	76,75	78,77	1M	210
17/12/2021	-0,75%	-0,59	77,87	78,45	77,87	79,00	1M	116
16/12/2021	-3,02%	-2,44	78,46	80,90	78,20	80,90	5M	291
15/12/2021	4,29%	3,33	80,90	78,69	77,83	80,90	4M	159
14/12/2021	-2,13%	-1,69	77,57	79,26	76,18	79,26	7M	121
13/12/2021	0,60%	0,47	79,26	78,79	77,55	79,39	5M	172
10/12/2021	7,50%	5,50	78,79	73,67	73,67	78,79	9M	343
09/12/2021	0,88%	0,64	73,29	73,46	72,97	73,94	3M	96
08/12/2021	-4,23%	-3,21	72,65	76,41	72,65	76,41	7M	156
07/12/2021	0,07%	0,05	75,86	76,35	75,53	76,55	2M	113
06/12/2021	1,50%	1,12	75,81	74,69	74,69	76,19	1M	222
03/12/2021	0,52%	0,39	74,69	74,81	74,01	75,23	3M	106
02/12/2021	-1,98%	-1,50	74,30	74,49	72,64	74,80	4M	440
01/12/2021	-2,62%	-2,04	75,80	77,40	75,49	77,40	3M	447
30/11/2021	-0,57%	-0,45	77,84	78,29	76,59	78,29	2M	505
29/11/2021	2,43%	1,86	78,29	76,94	75,88	78,57	2M	116
26/11/2021	-0,73%	-0,56	76,43	76,50	75,88	77,46	3M	141
25/11/2021	-0,08%	-0,06	76,99	77,05	76,55	77,45	92K	55
24/11/2021	2,46%	1,85	77,05	75,82	75,82	77,05	1M	311
23/11/2021	-0,74%	-0,56	75,20	75,89	75,20	77,00	6M	360
22/11/2021	1,57%	1,17	75,76	74,59	74,25	76,36	3M	116
19/11/2021	1,13%	0,83	74,59	74,11	73,10	74,87	3M	146
18/11/2021	1,36%	0,99	73,76	73,25	72,40	73,87	2M	214
17/11/2021	0,28%	0,20	72,77	72,56	71,99	72,98	2M	168
16/11/2021	2,57%	1,82	72,57	70,74	70,74	72,68	2M	117
12/11/2021	2,09%	1,45	70,75	69,30	69,30	70,85	2M	74
11/11/2021	-0,99%	-0,69	69,30	69,99	68,38	69,99	2M	301
10/11/2021	-2,97%	-2,14	69,99	71,95	68,78	71,95	3M	1.435
09/11/2021	3,26%	2,28	72,13	69,50	69,05	72,13	4M	1.453
08/11/2021	-2,51%	-1,80	69,85	71,17	69,58	71,94	2M	114
05/11/2021	-0,82%	-0,59	71,65	72,24	70,43	72,24	2M	91
04/11/2021	2,95%	2,07	72,24	71,06	71,02	73,04	3M	117
03/11/2021	0,59%	0,41	70,17	72,21	69,80	72,21	2M	194
01/11/2021	-2,42%	-1,73	69,76	70,21	69,04	70,21	1M	135
29/10/2021	3,80%	2,62	71,49	69,39	68,54	71,49	1M	519
28/10/2021	1,00%	0,68	68,87	68,93	68,46	69,44	301K	153
27/10/2021	0,81%	0,55	68,19	67,64	66,93	69,16	88K	33
26/10/2021	-2,73%	-1,90	67,64	68,54	67,27	68,58	1M	158
25/10/2021	3,13%	2,11	69,54	67,67	67,42	69,54	3M	209
22/10/2021	-0,38%	-0,26	67,43	68,00	67,43	69,47	3M	327
21/10/2021	3,88%	2,53	67,69	65,47	65,47	67,87	2M	182
20/10/2021	-0,20%	-0,13	65,16	65,35	64,88	65,55	862K	163
19/10/2021	2,48%	1,58	65,29	64,39	63,87	65,29	430K	131
18/10/2021	3,68%	2,26	63,71	62,15	61,92	63,75	2M	36
15/10/2021	-0,16%	-0,10	61,45	61,26	61,25	62,51	1M	40
14/10/2021	0,24%	0,15	61,55	62,34	61,46	62,34	54K	26
13/10/2021	-1,51%	-0,94	61,40	62,18	61,20	62,18	2M	45
11/10/2021	-0,29%	-0,18	62,34	62,40	62,14	62,52	433K	48
08/10/2021	0,26%	0,16	62,52	62,76	62,01	62,76	3M	24
07/10/2021	1,27%	0,78	62,36	62,71	62,29	63,33	431K	245
06/10/2021	0,59%	0,36	61,58	61,13	60,84	61,58	227K	50
05/10/2021	2,24%	1,34	61,22	59,24	59,24	61,22	934K	41
04/10/2021	-0,76%	-0,46	59,88	61,25	59,33	61,25	1M	283
01/10/2021	-1,50%	-0,92	60,34	59,94	59,40	60,84	1M	94
30/09/2021	-0,21%	-0,13	61,26	63,40	61,26	63,40	2M	54
29/09/2021	1,17%	0,71	61,39	61,48	61,04	61,71	1M	99
28/09/2021	-4,32%	-2,74	60,68	63,41	60,60	63,41	1M	82
27/09/2021	1,29%	0,81	63,42	62,60	61,31	63,42	850K	34
24/09/2021	3,15%	1,91	62,61	60,70	60,61	62,68	3M	226
23/09/2021	1,35%	0,81	60,70	60,69	59,64	60,70	1M	35
22/09/2021	-0,07%	-0,04	59,89	59,47	59,47	60,20	432K	27
21/09/2021	-0,25%	-0,15	59,93	60,08	59,56	60,46	949K	31
20/09/2021	-0,58%	-0,35	60,08	60,43	59,81	61,22	586K	52
17/09/2021	-0,76%	-0,46	60,43	61,30	60,38	62,34	434K	119
16/09/2021	0,79%	0,48	60,89	60,59	60,00	61,08	999K	149
15/09/2021	3,23%	1,89	60,41	60,03	60,00	60,72	836K	71
14/09/2021	-4,54%	-2,78	58,52	61,26	58,52	61,26	6M	2.690
13/09/2021	-0,08%	-0,05	61,30	61,35	59,79	61,35	2M	66
10/09/2021	0,39%	0,24	61,35	62,24	60,48	62,24	959K	33
09/09/2021	-1,91%	-1,19	61,11	61,70	61,11	62,15	2M	174
08/09/2021	2,91%	1,76	62,30	60,60	59,52	62,30	2M	176
06/09/2021	0,83%	0,50	60,54	60,56	59,90	60,56	92K	33
03/09/2021	-0,74%	-0,45	60,04	60,48	59,04	60,48	3M	406
02/09/2021	1,92%	1,14	60,49	59,90	59,15	60,49	4M	406
01/09/2021	0,95%	0,56	59,35	59,24	58,30	59,35	3M	296
31/08/2021	-2,00%	-1,20	58,79	59,99	58,18	59,99	581K	45
30/08/2021	2,65%	1,55	59,99	58,68	58,48	59,99	619K	171
27/08/2021	-0,97%	-0,57	58,44	59,25	58,42	59,25	1M	128
26/08/2021	0,24%	0,14	59,01	58,91	58,60	59,27	476K	34
25/08/2021	-0,91%	-0,54	58,87	60,00	58,84	60,00	476K	33
24/08/2021	-3,15%	-1,93	59,41	61,37	59,23	61,37	1M	70
23/08/2021	-0,73%	-0,45	61,34	61,46	61,09	61,84	2M	46
20/08/2021	0,44%	0,27	61,79	62,26	61,69	62,46	654K	65
19/08/2021	2,53%	1,52	61,52	60,08	59,81	61,71	1M	78
18/08/2021	0,67%	0,40	60,00	59,60	59,60	60,21	362K	41
17/08/2021	-0,37%	-0,22	59,60	59,67	59,12	59,86	225K	48
16/08/2021	1,87%	1,10	59,82	58,74	58,72	59,82	759K	38
13/08/2021	0,43%	0,25	58,72	58,47	58,28	59,04	396K	110
12/08/2021	0,98%	0,57	58,47	57,90	57,90	58,59	513K	34
11/08/2021	0,80%	0,46	57,90	57,44	57,35	58,34	474K	33
10/08/2021	-0,30%	-0,17	57,44	57,95	57,43	58,04	1M	30
09/08/2021	0,10%	0,06	57,61	57,56	57,37	58,53	739K	52
06/08/2021	-0,26%	-0,15	57,55	58,00	57,38	58,15	872K	71
05/08/2021	0,87%	0,50	57,70	56,80	56,16	57,72	936K	42
04/08/2021	1,42%	0,80	57,20	55,41	55,41	57,20	2M	36
03/08/2021	1,93%	1,07	56,40	55,98	55,98	57,11	1M	42
02/08/2021	-0,25%	-0,14	55,33	55,99	54,84	55,99	16M	59
30/07/2021	2,49%	1,35	55,47	54,15	54,15	56,01	322K	24
29/07/2021	0,20%	0,11	54,12	53,50	53,35	54,12	236K	23
28/07/2021	-1,41%	-0,77	54,01	54,78	53,44	55,33	49K	29
27/07/2021	-0,15%	-0,08	54,78	55,00	54,55	55,01	40K	22
26/07/2021	-0,78%	-0,43	54,86	55,44	54,55	55,44	369K	29
23/07/2021	1,73%	0,94	55,29	54,18	53,98	55,36	91K	24
22/07/2021	0,87%	0,47	54,35	54,02	53,97	54,45	47K	18
21/07/2021	-0,97%	-0,53	53,88	54,89	53,79	55,00	1M	35
20/07/2021	0,33%	0,18	54,41	54,55	54,20	54,87	475K	30
19/07/2021	3,20%	1,68	54,23	53,00	53,00	54,23	2M	40
16/07/2021	-0,38%	-0,20	52,55	52,77	52,24	52,94	306K	37
15/07/2021	1,33%	0,69	52,75	52,11	52,11	52,84	994K	15
14/07/2021	-1,14%	-0,60	52,06	52,31	51,75	52,31	1M	54
13/07/2021	-0,25%	-0,13	52,66	52,71	52,50	52,99	391K	23
12/07/2021	-	-	52,79	53,51	52,67	54,30	2M	82

Date,Open,High,Low,Close,Volume
21-Jan-22,66.03,67.06,65.11,65.86,4108053
20-Jan-22,67.20,67.44,65.79,65.94,3174349
19-Jan-22,67.65,67.94,66.58,66.75,3075303
18-Jan-22,68.86,68.89,67.83,68.02,3157875
17-Jan-22,70.59,70.59,66.59,68.85,581012
14-Jan-22,71.40,71.40,69.16,69.16,3402628
13-Jan-22,72.73,74.92,71.22,74.92,3225105
12-Jan-22,73.01,73.50,72.53,72.73,1307232
11-Jan-22,73.43,73.59,71.67,72.67,2724491
10-Jan-22,75.50,75.50,72.21,72.60,5039902
07-Jan-22,77.93,78.67,75.44,75.68,3221010
06-Jan-22,79.99,79.99,77.94,77.97,2541467
05-Jan-22,80.60,80.60,78.66,79.20,1748817
04-Jan-22,80.70,80.78,79.71,80.77,2051260
03-Jan-22,78.71,80.53,78.54,80.41,3062159
30-Dec-21,81.36,81.36,78.27,78.27,3920539
29-Dec-21,79.94,81.36,79.76,81.36,1225758
28-Dec-21,79.86,79.91,79.00,79.48,1073074
27-Dec-21,78.25,79.73,77.97,79.35,2351457
23-Dec-21,77.92,78.82,77.71,78.25,3815071
22-Dec-21,79.25,79.25,77.25,77.54,1557922
21-Dec-21,78.73,79.43,77.00,79.43,2900610
20-Dec-21,77.48,78.77,76.75,78.73,1428811
17-Dec-21,78.45,79.00,77.87,77.87,1170613
16-Dec-21,80.90,80.90,78.20,78.46,5464818
15-Dec-21,78.69,80.90,77.83,80.90,4168459
14-Dec-21,79.26,79.26,76.18,77.57,7038679
13-Dec-21,78.79,79.39,77.55,79.26,5384378
10-Dec-21,73.67,78.79,73.67,78.79,9079949
09-Dec-21,73.46,73.94,72.97,73.29,2759704
08-Dec-21,76.41,76.41,72.65,72.65,6674569
07-Dec-21,76.35,76.55,75.53,75.86,2265471
06-Dec-21,74.69,76.19,74.69,75.81,1076420
03-Dec-21,74.81,75.23,74.01,74.69,2841742
02-Dec-21,74.49,74.80,72.64,74.30,4286252
01-Dec-21,77.40,77.40,75.49,75.80,3186910
30-Nov-21,78.29,78.29,76.59,77.84,1758605
29-Nov-21,76.94,78.57,75.88,78.29,2087816
26-Nov-21,76.50,77.46,75.88,76.43,3353887
25-Nov-21,77.05,77.45,76.55,76.99,92446
24-Nov-21,75.82,77.05,75.82,77.05,1299281
23-Nov-21,75.89,77.00,75.20,75.20,6385918
22-Nov-21,74.59,76.36,74.25,75.76,3010677
19-Nov-21,74.11,74.87,73.10,74.59,3149101
18-Nov-21,73.25,73.87,72.40,73.76,1779924
17-Nov-21,72.56,72.98,71.99,72.77,1909271
16-Nov-21,70.74,72.68,70.74,72.57,2257902
12-Nov-21,69.30,70.85,69.30,70.75,1508987
11-Nov-21,69.99,69.99,68.38,69.30,2040119
10-Nov-21,71.95,71.95,68.78,69.99,3235332
09-Nov-21,69.50,72.13,69.05,72.13,3638259
08-Nov-21,71.17,71.94,69.58,69.85,2070177
05-Nov-21,72.24,72.24,70.43,71.65,2454965
04-Nov-21,71.06,73.04,71.02,72.24,3244182
03-Nov-21,72.21,72.21,69.80,70.17,2171364
01-Nov-21,70.21,70.21,69.04,69.76,1249369
29-Oct-21,69.39,71.49,68.54,71.49,1373014
28-Oct-21,68.93,69.44,68.46,68.87,300714
27-Oct-21,67.64,69.16,66.93,68.19,87954
26-Oct-21,68.54,68.58,67.27,67.64,1380861
25-Oct-21,67.67,69.54,67.42,69.54,2978548
22-Oct-21,68.00,69.47,67.43,67.43,3228491
21-Oct-21,65.47,67.87,65.47,67.69,1748152
20-Oct-21,65.35,65.55,64.88,65.16,861733
19-Oct-21,64.39,65.29,63.87,65.29,430208
18-Oct-21,62.15,63.75,61.92,63.71,1609767
15-Oct-21,61.26,62.51,61.25,61.45,1264548
14-Oct-21,62.34,62.34,61.46,61.55,53541
13-Oct-21,62.18,62.18,61.20,61.40,1634208
11-Oct-21,62.40,62.52,62.14,62.34,433499
08-Oct-21,62.76,62.76,62.01,62.52,2600337
07-Oct-21,62.71,63.33,62.29,62.36,430750
06-Oct-21,61.13,61.58,60.84,61.58,227416
05-Oct-21,59.24,61.22,59.24,61.22,933712
04-Oct-21,61.25,61.25,59.33,59.88,1450116
01-Oct-21,59.94,60.84,59.40,60.34,1126128
30-Sep-21,63.40,63.40,61.26,61.26,2011924
29-Sep-21,61.48,61.71,61.04,61.39,1412073
28-Sep-21,63.41,63.41,60.60,60.68,1095042
27-Sep-21,62.60,63.42,61.31,63.42,850388
24-Sep-21,60.70,62.68,60.61,62.61,2919205
23-Sep-21,60.69,60.70,59.64,60.70,1060595
22-Sep-21,59.47,60.20,59.47,59.89,431629
21-Sep-21,60.08,60.46,59.56,59.93,949028
20-Sep-21,60.43,61.22,59.81,60.08,585694
17-Sep-21,61.30,62.34,60.38,60.43,433627
16-Sep-21,60.59,61.08,60.00,60.89,999368
15-Sep-21,60.03,60.72,60.00,60.41,836412
14-Sep-21,61.26,61.26,58.52,58.52,6253904
13-Sep-21,61.35,61.35,59.79,61.30,1714698
10-Sep-21,62.24,62.24,60.48,61.35,958613
09-Sep-21,61.70,62.15,61.11,61.11,1563650
08-Sep-21,60.60,62.30,59.52,62.30,1880089
06-Sep-21,60.56,60.56,59.90,60.54,91733
03-Sep-21,60.48,60.48,59.04,60.04,2535468
02-Sep-21,59.90,60.49,59.15,60.49,4438915
01-Sep-21,59.24,59.35,58.30,59.35,3196499
31-Aug-21,59.99,59.99,58.18,58.79,581004
30-Aug-21,58.68,59.99,58.48,59.99,618677
27-Aug-21,59.25,59.25,58.42,58.44,1121253
26-Aug-21,58.91,59.27,58.60,59.01,476203
25-Aug-21,60.00,60.00,58.84,58.87,476148
24-Aug-21,61.37,61.37,59.23,59.41,1375374
23-Aug-21,61.46,61.84,61.09,61.34,1573843
20-Aug-21,62.26,62.46,61.69,61.79,653872
19-Aug-21,60.08,61.71,59.81,61.52,1385070
18-Aug-21,59.60,60.21,59.60,60.00,362057
17-Aug-21,59.67,59.86,59.12,59.60,224666
16-Aug-21,58.74,59.82,58.72,59.82,759464
13-Aug-21,58.47,59.04,58.28,58.72,395593
12-Aug-21,57.90,58.59,57.90,58.47,512982
11-Aug-21,57.44,58.34,57.35,57.90,474430
10-Aug-21,57.95,58.04,57.43,57.44,1124706
09-Aug-21,57.56,58.53,57.37,57.61,739442
06-Aug-21,58.00,58.15,57.38,57.55,872276
05-Aug-21,56.80,57.72,56.16,57.70,936191
04-Aug-21,55.41,57.20,55.41,57.20,1696267
03-Aug-21,55.98,57.11,55.98,56.40,1324514
02-Aug-21,55.99,55.99,54.84,55.33,15638387
30-Jul-21,54.15,56.01,54.15,55.47,321950
29-Jul-21,53.50,54.12,53.35,54.12,236492
28-Jul-21,54.78,55.33,53.44,54.01,49488
27-Jul-21,55.00,55.01,54.55,54.78,39603
26-Jul-21,55.44,55.44,54.55,54.86,368918
23-Jul-21,54.18,55.36,53.98,55.29,90937
22-Jul-21,54.02,54.45,53.97,54.35,47449
21-Jul-21,54.89,55.00,53.79,53.88,1040846
20-Jul-21,54.55,54.87,54.20,54.41,475013
19-Jul-21,53.00,54.23,53.00,54.23,1877778
16-Jul-21,52.77,52.94,52.24,52.55,305767
15-Jul-21,52.11,52.84,52.11,52.75,994218
14-Jul-21,52.31,52.31,51.75,52.06,1111687
13-Jul-21,52.71,52.99,52.50,52.66,391310
12-Jul-21,53.51,54.30,52.67,52.79,1692143

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COWC34

cotações, gráficos e mais...