Cotação atual, histórico e gráfico do papel: COWC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,07% | 0,14 | 199,64 | 199,64 | 199,64 | 199,64 | 140K | 1 |
| 14/02/2019 | 0,13% | 0,26 | 199,50 | 199,50 | 199,50 | 199,50 | 200K | 1 |
| 13/02/2019 | 1,92% | 3,75 | 199,24 | 199,24 | 199,24 | 199,24 | 6M | 1 |
| 12/02/2019 | 0,02% | 0,03 | 195,49 | 195,49 | 195,49 | 195,49 | 78K | 1 |
| 11/02/2019 | 1,52% | 2,93 | 195,46 | 195,16 | 195,16 | 195,46 | 469K | 2 |
| 01/02/2019 | -0,30% | -0,57 | 192,53 | 191,57 | 191,57 | 192,53 | 747K | 2 |
| 31/01/2019 | -1,89% | -3,72 | 193,10 | 193,10 | 193,10 | 193,10 | 367K | 1 |
| 28/01/2019 | -0,70% | -1,39 | 196,82 | 197,93 | 196,82 | 197,93 | 257K | 2 |
| 24/01/2019 | -1,30% | -2,61 | 198,21 | 198,33 | 198,21 | 198,33 | 79K | 2 |
| 22/01/2019 | 0,46% | 0,92 | 200,82 | 200,82 | 200,82 | 200,82 | 221K | 1 |
| 18/01/2019 | 1,90% | 3,73 | 199,90 | 199,90 | 199,90 | 199,90 | 80K | 1 |
| 17/01/2019 | -0,20% | -0,40 | 196,17 | 196,17 | 196,17 | 196,17 | 98K | 1 |
| 16/01/2019 | 0,42% | 0,83 | 196,57 | 196,57 | 196,57 | 196,57 | 118K | 1 |
| 15/01/2019 | 0,34% | 0,67 | 195,74 | 195,74 | 195,74 | 195,74 | 98K | 1 |
| 11/01/2019 | 0,27% | 0,53 | 195,07 | 195,07 | 195,07 | 195,07 | 156K | 1 |
| 10/01/2019 | 0,65% | 1,26 | 194,54 | 194,54 | 194,54 | 194,54 | 117K | 1 |
| 09/01/2019 | 0,35% | 0,67 | 193,28 | 193,28 | 193,28 | 193,28 | 271K | 1 |
| 08/01/2019 | -1,51% | -2,96 | 192,61 | 192,61 | 192,61 | 192,61 | 116K | 1 |
| 07/01/2019 | 1,53% | 2,94 | 195,57 | 195,27 | 195,27 | 195,57 | 704K | 2 |
| 04/01/2019 | -0,76% | -1,47 | 192,63 | 192,63 | 192,63 | 192,63 | 173K | 1 |
| 02/01/2019 | 2,34% | 4,43 | 194,10 | 194,10 | 194,10 | 194,10 | 1M | 1 |
| 27/12/2018 | -0,44% | -0,84 | 189,67 | 189,67 | 189,67 | 189,67 | 76K | 1 |
| 26/12/2018 | -0,54% | -1,04 | 190,51 | 189,88 | 189,88 | 190,51 | 437K | 2 |
| 21/12/2018 | 1,00% | 1,89 | 191,55 | 191,55 | 191,55 | 191,55 | 96K | 1 |
| 20/12/2018 | -4,27% | -8,46 | 189,66 | 189,66 | 189,66 | 189,66 | 133K | 2 |
| 19/12/2018 | -0,09% | -0,18 | 198,12 | 198,12 | 198,12 | 198,12 | 178K | 1 |
| 18/12/2018 | -0,53% | -1,05 | 198,30 | 198,30 | 198,30 | 198,30 | 99K | 1 |
| 17/12/2018 | -1,80% | -3,66 | 199,35 | 199,35 | 199,35 | 199,35 | 40K | 1 |
| 14/12/2018 | -7,83% | -17,25 | 203,01 | 203,01 | 203,01 | 203,01 | 1M | 1 |
| 13/12/2018 | 0,15% | 0,32 | 220,26 | 220,26 | 220,26 | 220,26 | 66K | 1 |
| 11/12/2018 | 0,49% | 1,07 | 219,94 | 219,94 | 219,94 | 219,94 | 220K | 1 |
| 10/12/2018 | -0,50% | -1,10 | 218,87 | 219,07 | 218,87 | 219,07 | 110K | 2 |
| 07/12/2018 | -2,46% | -5,55 | 219,97 | 219,97 | 219,97 | 219,97 | 440K | 1 |
| 06/12/2018 | 3,03% | 6,64 | 225,52 | 225,52 | 225,52 | 225,52 | 970K | 1 |
| 04/12/2018 | -0,93% | -2,06 | 218,88 | 218,69 | 218,69 | 218,88 | 678K | 2 |
| 03/12/2018 | -0,48% | -1,07 | 220,94 | 222,25 | 220,94 | 222,25 | 731K | 2 |
| 30/11/2018 | 1,45% | 3,17 | 222,01 | 222,01 | 222,01 | 222,01 | 89K | 1 |
| 28/11/2018 | 1,97% | 4,22 | 218,84 | 218,84 | 218,84 | 218,84 | 175K | 1 |
| 27/11/2018 | 0,08% | 0,17 | 214,62 | 214,62 | 214,62 | 214,62 | 107K | 1 |
| 26/11/2018 | 1,88% | 3,95 | 214,45 | 214,61 | 214,45 | 214,61 | 172K | 2 |
| 23/11/2018 | 1,80% | 3,73 | 210,50 | 210,50 | 210,50 | 210,50 | 568K | 1 |
| 21/11/2018 | -3,74% | -8,03 | 206,77 | 206,77 | 206,77 | 206,77 | 744K | 1 |
| 19/11/2018 | 0,25% | 0,54 | 214,80 | 214,80 | 214,80 | 214,80 | 322K | 1 |
| 16/11/2018 | -2,74% | -6,04 | 214,26 | 214,26 | 214,26 | 214,26 | 686K | 1 |
| 14/11/2018 | -1,91% | -4,30 | 220,30 | 220,30 | 220,30 | 220,30 | 154K | 1 |
| 13/11/2018 | 1,47% | 3,26 | 224,60 | 224,60 | 224,60 | 224,60 | 180K | 1 |
| 12/11/2018 | 0,46% | 1,01 | 221,34 | 221,34 | 221,34 | 221,34 | 1M | 1 |
| 06/11/2018 | 1,49% | 3,23 | 220,33 | 220,33 | 220,33 | 220,33 | 44K | 1 |
| 05/11/2018 | 2,42% | 5,13 | 217,10 | 217,10 | 217,10 | 217,10 | 239K | 1 |
| 01/11/2018 | -0,71% | -1,52 | 211,97 | 211,97 | 211,97 | 211,97 | 212K | 1 |
| 31/10/2018 | 1,70% | 3,56 | 213,49 | 212,91 | 212,91 | 213,49 | 384K | 2 |
| 30/10/2018 | 2,56% | 5,24 | 209,93 | 209,93 | 209,93 | 209,93 | 714K | 1 |
| 29/10/2018 | 2,27% | 4,54 | 204,69 | 206,04 | 204,69 | 206,04 | 2M | 2 |
| 26/10/2018 | -4,87% | -10,25 | 200,15 | 201,00 | 199,23 | 201,00 | 680K | 3 |
| 25/10/2018 | 0,21% | 0,45 | 210,40 | 210,40 | 210,40 | 210,40 | 126K | 1 |
| 24/10/2018 | -0,92% | -1,94 | 209,95 | 210,03 | 209,95 | 210,03 | 315K | 2 |
| 23/10/2018 | -0,29% | -0,61 | 211,89 | 211,24 | 211,24 | 211,89 | 359K | 2 |
| 22/10/2018 | 0,34% | 0,72 | 212,50 | 210,59 | 210,59 | 212,50 | 10M | 2 |
| 18/10/2018 | 0,51% | 1,08 | 211,78 | 211,44 | 210,65 | 211,78 | 402K | 3 |
| 17/10/2018 | -0,31% | -0,65 | 210,70 | 210,84 | 210,70 | 210,84 | 653K | 2 |
| 16/10/2018 | 0,70% | 1,46 | 211,35 | 210,99 | 210,99 | 211,35 | 148K | 2 |
| 15/10/2018 | -0,20% | -0,42 | 209,89 | 209,89 | 209,89 | 209,89 | 189K | 1 |
| 11/10/2018 | 1,05% | 2,19 | 210,31 | 208,70 | 208,70 | 210,31 | 778K | 2 |
| 10/10/2018 | 0,48% | 0,99 | 208,12 | 207,92 | 207,92 | 208,12 | 790K | 2 |
| 09/10/2018 | -1,59% | -3,34 | 207,13 | 207,19 | 207,13 | 207,19 | 228K | 2 |
| 08/10/2018 | -0,40% | -0,84 | 210,47 | 210,21 | 210,21 | 210,47 | 758K | 2 |
| 05/10/2018 | -6,22% | -14,02 | 211,31 | 213,69 | 211,31 | 213,69 | 2M | 2 |
| 04/10/2018 | -0,92% | -2,10 | 225,33 | 224,86 | 224,86 | 225,33 | 607K | 2 |
| 03/10/2018 | -3,27% | -7,69 | 227,43 | 227,25 | 227,25 | 227,43 | 455K | 2 |
| 01/10/2018 | -0,51% | -1,21 | 235,12 | 235,12 | 235,12 | 235,12 | 24K | 1 |
| 28/09/2018 | 0,96% | 2,25 | 236,33 | 236,33 | 236,33 | 236,33 | 284K | 1 |
| 27/09/2018 | -1,09% | -2,58 | 234,08 | 234,67 | 234,08 | 234,67 | 117K | 2 |
| 26/09/2018 | -1,06% | -2,53 | 236,66 | 236,66 | 236,66 | 236,66 | 118K | 1 |
| 24/09/2018 | 0,26% | 0,63 | 239,19 | 238,23 | 238,23 | 239,19 | 191K | 2 |
| 21/09/2018 | -0,07% | -0,17 | 238,56 | 238,56 | 238,56 | 238,56 | 72K | 1 |
| 20/09/2018 | -1,26% | -3,05 | 238,73 | 238,73 | 238,73 | 238,73 | 286K | 1 |
| 19/09/2018 | -0,08% | -0,19 | 241,78 | 242,83 | 241,78 | 242,83 | 874K | 2 |
| 18/09/2018 | 0,96% | 2,29 | 241,97 | 243,54 | 241,97 | 243,54 | 194K | 2 |
| 17/09/2018 | -2,50% | -6,15 | 239,68 | 240,25 | 239,68 | 240,25 | 455K | 2 |
| 14/09/2018 | -3,08% | -7,81 | 245,83 | 245,83 | 245,83 | 245,83 | 688K | 1 |
| 13/09/2018 | 0,80% | 2,02 | 253,64 | 253,47 | 253,47 | 253,64 | 406K | 2 |
| 12/09/2018 | -0,83% | -2,10 | 251,62 | 251,62 | 251,62 | 251,62 | 126K | 1 |
| 11/09/2018 | 2,07% | 5,15 | 253,72 | 253,72 | 253,72 | 253,72 | 76K | 1 |
| 10/09/2018 | 2,39% | 5,81 | 248,57 | 251,07 | 248,57 | 251,07 | 797K | 3 |
| 05/09/2018 | -0,53% | -1,30 | 242,76 | 242,76 | 242,76 | 242,76 | 194K | 1 |
| 04/09/2018 | 2,87% | 6,81 | 244,06 | 244,40 | 243,10 | 245,86 | 2M | 5 |
| 28/08/2018 | -0,15% | -0,35 | 237,25 | 237,50 | 237,25 | 237,50 | 7M | 3 |
| 24/08/2018 | 2,24% | 5,20 | 237,60 | 238,31 | 237,60 | 238,31 | 166K | 2 |
| 22/08/2018 | 1,20% | 2,76 | 232,40 | 232,40 | 232,40 | 232,40 | 93K | 1 |
| 21/08/2018 | 1,84% | 4,15 | 229,64 | 227,10 | 227,10 | 229,64 | 2M | 9 |
| 20/08/2018 | 1,89% | 4,19 | 225,49 | 224,90 | 224,68 | 225,57 | 1M | 6 |
| 17/08/2018 | 1,43% | 3,13 | 221,30 | 222,00 | 220,20 | 222,00 | 1M | 10 |
| 16/08/2018 | 1,02% | 2,20 | 218,17 | 218,40 | 218,17 | 218,40 | 262K | 2 |
| 15/08/2018 | 0,04% | 0,08 | 215,97 | 216,06 | 215,97 | 216,06 | 194K | 2 |
| 14/08/2018 | 0,52% | 1,11 | 215,89 | 214,10 | 214,10 | 215,89 | 3M | 3 |
| 13/08/2018 | 1,22% | 2,59 | 214,78 | 212,00 | 212,00 | 216,15 | 4M | 6 |
| 10/08/2018 | 1,76% | 3,66 | 212,19 | 213,07 | 212,19 | 213,07 | 425K | 2 |
| 09/08/2018 | -0,77% | -1,61 | 208,53 | 208,53 | 208,53 | 208,53 | 584K | 1 |
| 07/08/2018 | 1,42% | 2,94 | 210,14 | 210,14 | 210,14 | 210,14 | 84K | 1 |
| 06/08/2018 | 0,47% | 0,96 | 207,20 | 207,77 | 207,20 | 207,77 | 436K | 3 |
| 03/08/2018 | -0,45% | -0,94 | 206,24 | 206,24 | 206,24 | 206,24 | 186K | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,199.64,199.64,199.64,199.64,139748
14-Feb-19,199.50,199.50,199.50,199.50,199500
13-Feb-19,199.24,199.24,199.24,199.24,5598644
12-Feb-19,195.49,195.49,195.49,195.49,78196
11-Feb-19,195.16,195.46,195.16,195.46,468534
01-Feb-19,191.57,192.53,191.57,192.53,747411
31-Jan-19,193.10,193.10,193.10,193.10,366890
28-Jan-19,197.93,197.93,196.82,196.82,256532
24-Jan-19,198.33,198.33,198.21,198.21,79308
22-Jan-19,200.82,200.82,200.82,200.82,220902
18-Jan-19,199.90,199.90,199.90,199.90,79960
17-Jan-19,196.17,196.17,196.17,196.17,98085
16-Jan-19,196.57,196.57,196.57,196.57,117942
15-Jan-19,195.74,195.74,195.74,195.74,97870
11-Jan-19,195.07,195.07,195.07,195.07,156056
10-Jan-19,194.54,194.54,194.54,194.54,116724
09-Jan-19,193.28,193.28,193.28,193.28,270592
08-Jan-19,192.61,192.61,192.61,192.61,115566
07-Jan-19,195.27,195.57,195.27,195.57,703902
04-Jan-19,192.63,192.63,192.63,192.63,173367
02-Jan-19,194.10,194.10,194.10,194.10,1397520
27-Dec-18,189.67,189.67,189.67,189.67,75868
26-Dec-18,189.88,190.51,189.88,190.51,436787
21-Dec-18,191.55,191.55,191.55,191.55,95775
20-Dec-18,189.66,189.66,189.66,189.66,132762
19-Dec-18,198.12,198.12,198.12,198.12,178308
18-Dec-18,198.30,198.30,198.30,198.30,99150
17-Dec-18,199.35,199.35,199.35,199.35,39870
14-Dec-18,203.01,203.01,203.01,203.01,1421070
13-Dec-18,220.26,220.26,220.26,220.26,66078
11-Dec-18,219.94,219.94,219.94,219.94,219940
10-Dec-18,219.07,219.07,218.87,218.87,109515
07-Dec-18,219.97,219.97,219.97,219.97,439940
06-Dec-18,225.52,225.52,225.52,225.52,969736
04-Dec-18,218.69,218.88,218.69,218.88,677958
03-Dec-18,222.25,222.25,220.94,220.94,730936
30-Nov-18,222.01,222.01,222.01,222.01,88804
28-Nov-18,218.84,218.84,218.84,218.84,175072
27-Nov-18,214.62,214.62,214.62,214.62,107310
26-Nov-18,214.61,214.61,214.45,214.45,171672
23-Nov-18,210.50,210.50,210.50,210.50,568350
21-Nov-18,206.77,206.77,206.77,206.77,744372
19-Nov-18,214.80,214.80,214.80,214.80,322200
16-Nov-18,214.26,214.26,214.26,214.26,685632
14-Nov-18,220.30,220.30,220.30,220.30,154210
13-Nov-18,224.60,224.60,224.60,224.60,179680
12-Nov-18,221.34,221.34,221.34,221.34,1328040
06-Nov-18,220.33,220.33,220.33,220.33,44066
05-Nov-18,217.10,217.10,217.10,217.10,238810
01-Nov-18,211.97,211.97,211.97,211.97,211970
31-Oct-18,212.91,213.49,212.91,213.49,384224
30-Oct-18,209.93,209.93,209.93,209.93,713762
29-Oct-18,206.04,206.04,204.69,204.69,1807212
26-Oct-18,201.00,201.00,199.23,200.15,679583
25-Oct-18,210.40,210.40,210.40,210.40,126240
24-Oct-18,210.03,210.03,209.95,209.95,314933
23-Oct-18,211.24,211.89,211.24,211.89,359238
22-Oct-18,210.59,212.50,210.59,212.50,9750508
18-Oct-18,211.44,211.78,210.65,211.78,401941
17-Oct-18,210.84,210.84,210.70,210.70,653254
16-Oct-18,210.99,211.35,210.99,211.35,147909
15-Oct-18,209.89,209.89,209.89,209.89,188901
11-Oct-18,208.70,210.31,208.70,210.31,777825
10-Oct-18,207.92,208.12,207.92,208.12,790116
09-Oct-18,207.19,207.19,207.13,207.13,227849
08-Oct-18,210.21,210.47,210.21,210.47,757666
05-Oct-18,213.69,213.69,211.31,211.31,1930299
04-Oct-18,224.86,225.33,224.86,225.33,607169
03-Oct-18,227.25,227.43,227.25,227.43,454734
01-Oct-18,235.12,235.12,235.12,235.12,23512
28-Sep-18,236.33,236.33,236.33,236.33,283596
27-Sep-18,234.67,234.67,234.08,234.08,117099
26-Sep-18,236.66,236.66,236.66,236.66,118330
24-Sep-18,238.23,239.19,238.23,239.19,191160
21-Sep-18,238.56,238.56,238.56,238.56,71568
20-Sep-18,238.73,238.73,238.73,238.73,286476
19-Sep-18,242.83,242.83,241.78,241.78,873663
18-Sep-18,243.54,243.54,241.97,241.97,193733
17-Sep-18,240.25,240.25,239.68,239.68,455449
14-Sep-18,245.83,245.83,245.83,245.83,688324
13-Sep-18,253.47,253.64,253.47,253.64,405790
12-Sep-18,251.62,251.62,251.62,251.62,125810
11-Sep-18,253.72,253.72,253.72,253.72,76116
10-Sep-18,251.07,251.07,248.57,248.57,796659
05-Sep-18,242.76,242.76,242.76,242.76,194208
04-Sep-18,244.40,245.86,243.10,244.06,1808584
28-Aug-18,237.50,237.50,237.25,237.25,7124250
24-Aug-18,238.31,238.31,237.60,237.60,166391
22-Aug-18,232.40,232.40,232.40,232.40,92960
21-Aug-18,227.10,229.64,227.10,229.64,1685174
20-Aug-18,224.90,225.57,224.68,225.49,1305904
17-Aug-18,222.00,222.00,220.20,221.30,1419180
16-Aug-18,218.40,218.40,218.17,218.17,261988
15-Aug-18,216.06,216.06,215.97,215.97,194382
14-Aug-18,214.10,215.89,214.10,215.89,3256468
13-Aug-18,212.00,216.15,212.00,214.78,4227928
10-Aug-18,213.07,213.07,212.19,212.19,424644
09-Aug-18,208.53,208.53,208.53,208.53,583884
07-Aug-18,210.14,210.14,210.14,210.14,84056
06-Aug-18,207.77,207.77,207.20,207.20,435534
03-Aug-18,206.24,206.24,206.24,206.24,185616
02-Aug-18,207.18,207.18,207.18,207.18,185616
01-Aug-18,204.80,204.80,204.80,204.80,185616
31-Jul-18,206.06,206.06,206.06,206.06,185616
30-Jul-18,204.98,204.98,203.37,203.37,185616
27-Jul-18,204.49,204.49,204.49,204.49,185616
26-Jul-18,207.59,207.59,207.59,207.59,185616
25-Jul-18,204.09,204.10,204.09,204.10,185616
24-Jul-18,204.88,204.88,204.88,204.88,185616
23-Jul-18,206.25,206.25,206.25,206.25,185616
20-Jul-18,206.99,206.99,206.99,206.99,185616
19-Jul-18,211.11,211.11,209.70,209.70,185616
18-Jul-18,206.23,207.12,206.23,207.12,185616
17-Jul-18,207.54,207.54,207.54,207.54,185616
16-Jul-18,209.33,209.33,206.08,206.08,185616
13-Jul-18,208.18,209.33,208.18,209.33,185616
12-Jul-18,208.49,208.49,208.49,208.49,185616
10-Jul-18,202.51,202.51,202.51,202.51,185616
05-Jul-18,206.37,206.37,206.37,206.37,185616
29-Jun-18,202.09,202.75,202.09,202.75,185616
28-Jun-18,202.53,202.53,202.53,202.53,185616
27-Jun-18,202.72,202.72,202.72,202.72,185616
26-Jun-18,200.60,200.60,200.60,200.60,185616
25-Jun-18,200.20,200.20,199.07,199.07,185616
21-Jun-18,198.26,198.26,198.26,198.26,185616
19-Jun-18,193.57,193.57,193.57,193.57,185616
18-Jun-18,194.75,194.75,194.75,194.75,185616
14-Jun-18,194.48,194.48,194.48,194.48,185616
11-Jun-18,191.05,191.05,189.85,189.85,185616
08-Jun-18,188.23,189.69,188.23,189.69,185616
07-Jun-18,194.32,197.92,194.32,197.92,185616
06-Jun-18,188.88,188.88,188.88,188.88,185616
04-Jun-18,185.93,185.95,185.93,185.95,185616
01-Jun-18,186.22,186.22,186.22,186.22,185616
*exoneração de responsabilidade