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
17/07/2025	-0,40%	-0,53	131,70	132,73	131,70	133,31	2M	154
16/07/2025	-1,61%	-2,17	132,23	135,17	132,08	135,17	70K	115
15/07/2025	-1,63%	-2,23	134,40	138,66	134,20	138,66	73K	85
14/07/2025	1,74%	2,34	136,63	135,63	134,43	137,09	905K	86
11/07/2025	-0,23%	-0,31	134,29	134,68	133,91	136,61	57K	159
10/07/2025	-0,51%	-0,69	134,60	136,48	134,25	136,48	112K	469
09/07/2025	-0,07%	-0,10	135,29	135,05	132,91	135,29	227K	115

08/07/2025	0,08%	0,11	135,39	135,60	133,99	135,67	91K	173
07/07/2025	-0,99%	-1,35	135,28	134,50	132,91	135,70	147K	278
04/07/2025	0,35%	0,47	136,63	134,83	133,01	136,63	34K	27
03/07/2025	-0,69%	-0,95	136,16	133,12	132,50	136,16	68K	212
02/07/2025	0,00%	0,00	137,11	137,11	132,58	137,11	121K	57
01/07/2025	1,35%	1,83	137,11	133,46	132,88	137,11	1M	1.375
27/06/2025	-2,92%	-4,07	135,28	134,36	134,30	136,14	786K	66
26/06/2025	-1,04%	-1,47	139,35	136,58	134,27	139,35	126K	267
25/06/2025	2,43%	3,34	140,82	139,06	136,32	140,82	122K	321
24/06/2025	-0,23%	-0,32	137,48	139,18	135,96	139,18	1M	89
23/06/2025	1,73%	2,34	137,80	135,12	135,12	137,83	98K	212
20/06/2025	-2,07%	-2,86	135,46	134,79	133,80	135,71	194K	84
18/06/2025	3,03%	4,07	138,32	134,64	133,86	138,32	35K	107
17/06/2025	-3,87%	-5,41	134,25	134,55	133,37	135,36	89K	157
16/06/2025	-0,42%	-0,59	139,66	137,59	134,54	139,66	336K	1.394
13/06/2025	1,29%	1,79	140,25	140,02	136,75	140,25	1M	70
12/06/2025	0,09%	0,13	138,46	138,57	137,62	139,28	3M	154
11/06/2025	-1,55%	-2,18	138,33	139,40	137,57	140,39	104K	98
10/06/2025	-0,63%	-0,89	140,51	140,52	139,00	140,58	759K	126
09/06/2025	-1,29%	-1,85	141,40	141,72	139,50	141,72	763K	160
06/06/2025	1,60%	2,25	143,25	140,02	140,02	143,25	2M	161
05/06/2025	-4,09%	-6,02	141,00	146,00	140,70	146,00	621K	152
04/06/2025	-0,57%	-0,85	147,02	148,66	147,02	149,26	118K	219
03/06/2025	-0,96%	-1,43	147,87	151,45	147,53	151,45	492K	49
02/06/2025	-0,05%	-0,08	149,30	148,19	146,89	150,77	510K	1.035
30/05/2025	5,51%	7,80	149,38	142,64	141,90	150,29	576K	198
29/05/2025	-1,27%	-1,82	141,58	144,84	141,57	144,84	205K	243
28/05/2025	0,36%	0,51	143,40	145,28	143,40	145,56	113K	88
27/05/2025	-0,17%	-0,25	142,89	143,40	142,52	144,05	936K	247
26/05/2025	-1,03%	-1,49	143,14	146,00	143,00	146,99	921K	49
23/05/2025	0,25%	0,36	144,63	145,72	142,55	145,72	871K	79
22/05/2025	-0,11%	-0,16	144,27	144,52	142,66	145,16	32K	96
21/05/2025	-1,75%	-2,58	144,43	145,78	144,43	146,83	36K	82
20/05/2025	0,17%	0,25	147,01	147,89	145,65	147,89	105K	154
19/05/2025	0,94%	1,36	146,76	145,27	143,30	146,76	96K	109
16/05/2025	2,39%	3,39	145,40	143,40	143,28	145,99	354K	69
15/05/2025	2,25%	3,13	142,01	142,50	138,00	144,05	60K	92
14/05/2025	-4,09%	-5,92	138,88	139,97	138,88	140,60	100K	132
13/05/2025	2,32%	3,29	144,80	142,56	138,38	144,80	62K	77
12/05/2025	0,25%	0,35	141,51	141,17	141,17	145,07	24K	87
09/05/2025	-1,46%	-2,09	141,16	142,04	140,89	142,62	30K	82
08/05/2025	-3,44%	-5,11	143,25	145,00	140,44	145,00	77K	165
07/05/2025	0,47%	0,70	148,36	145,67	143,81	148,36	69K	182
06/05/2025	0,03%	0,05	147,66	145,08	143,60	147,66	975K	243
05/05/2025	4,25%	6,02	147,61	142,27	141,80	147,61	154K	61
02/05/2025	2,25%	3,12	141,59	139,87	139,87	143,56	5M	372
30/04/2025	0,16%	0,22	138,47	140,81	138,47	143,01	101K	61
29/04/2025	-0,17%	-0,24	138,25	136,38	136,38	140,80	121K	29
28/04/2025	-0,68%	-0,95	138,49	138,04	137,17	139,05	163K	32
25/04/2025	1,23%	1,69	139,44	139,11	136,92	139,44	272K	37
24/04/2025	-0,55%	-0,76	137,75	139,90	137,00	139,90	931K	44
23/04/2025	-0,62%	-0,86	138,51	140,87	138,27	141,58	5M	100
22/04/2025	-5,70%	-8,42	139,37	141,24	139,00	141,35	5M	96
17/04/2025	5,33%	7,48	147,79	142,31	142,31	147,79	142K	46
16/04/2025	-2,33%	-3,34	140,31	145,09	140,31	145,09	204K	52
15/04/2025	-3,07%	-4,55	143,65	144,00	143,41	145,31	222K	53
14/04/2025	5,47%	7,68	148,20	141,23	140,94	148,20	75K	30
11/04/2025	-0,39%	-0,55	140,52	140,79	139,73	142,16	556K	30
10/04/2025	1,07%	1,49	141,07	141,46	140,14	145,95	4M	87
09/04/2025	3,94%	5,29	139,58	134,29	134,29	141,43	137K	39
08/04/2025	-0,25%	-0,33	134,29	136,92	134,29	139,67	1M	223
07/04/2025	0,35%	0,47	134,62	130,70	128,62	135,55	2M	106
04/04/2025	-0,86%	-1,16	134,15	135,31	133,55	139,50	371K	110
03/04/2025	0,37%	0,50	135,31	132,09	130,04	137,35	3M	1.278
02/04/2025	-0,41%	-0,56	134,81	133,80	133,77	138,10	94K	78
01/04/2025	0,42%	0,57	135,37	135,88	134,05	136,60	191K	43
31/03/2025	0,87%	1,16	134,80	132,17	132,17	135,55	150K	33
28/03/2025	-1,37%	-1,85	133,64	135,45	133,44	135,45	22K	17
27/03/2025	2,45%	3,24	135,49	134,09	133,96	135,50	2M	49
26/03/2025	0,06%	0,08	132,25	132,35	132,25	134,10	364K	104
25/03/2025	-0,19%	-0,25	132,17	133,56	131,43	133,56	14M	87
24/03/2025	1,17%	1,53	132,42	132,00	131,71	133,16	437K	113
21/03/2025	3,51%	4,44	130,89	127,72	127,72	130,89	352K	40
20/03/2025	1,08%	1,35	126,45	127,32	126,45	128,42	8M	53
19/03/2025	-4,19%	-5,47	125,10	129,97	125,10	129,97	2M	103
18/03/2025	-1,13%	-1,49	130,57	131,33	127,29	131,33	78K	49
17/03/2025	2,09%	2,70	132,06	130,66	128,31	132,06	2M	370
14/03/2025	-2,00%	-2,64	129,36	129,35	126,72	129,88	3M	76
13/03/2025	-4,62%	-6,40	132,00	135,37	128,26	135,37	383K	333
12/03/2025	1,94%	2,63	138,40	137,50	134,23	138,40	2M	78
11/03/2025	-0,28%	-0,38	135,77	135,83	134,31	136,59	2M	99
10/03/2025	-1,73%	-2,40	136,15	136,53	135,15	139,36	3M	151
07/03/2025	-5,97%	-8,79	138,55	146,01	136,57	146,01	3M	250
06/03/2025	-1,80%	-2,70	147,34	150,00	147,07	150,64	632K	102
05/03/2025	-0,96%	-1,46	150,04	151,00	149,19	151,00	2M	51
28/02/2025	1,99%	2,95	151,50	150,29	148,42	153,10	1M	68
27/02/2025	-1,09%	-1,64	148,55	147,18	147,18	151,21	70K	21
26/02/2025	-0,66%	-1,00	150,19	151,19	149,16	152,46	107K	78
25/02/2025	1,49%	2,22	151,19	149,89	149,86	152,00	279K	37
24/02/2025	0,65%	0,96	148,97	148,67	147,50	149,58	92K	29
21/02/2025	0,47%	0,69	148,01	148,67	145,77	148,67	104K	44
20/02/2025	-3,26%	-4,97	147,32	149,82	147,32	150,42	4M	135
19/02/2025	1,76%	2,63	152,29	151,86	149,94	152,29	54K	127
18/02/2025	-2,31%	-3,54	149,66	154,74	148,55	154,74	698K	111
17/02/2025	-1,15%	-1,79	153,20	152,17	152,17	154,61	1M	117
14/02/2025	-0,26%	-0,40	154,99	154,44	152,45	154,99	120K	59
13/02/2025	1,86%	2,84	155,39	154,10	153,74	155,39	345K	94
12/02/2025	-1,10%	-1,69	152,55	154,23	150,65	154,23	1M	1.265
11/02/2025	0,49%	0,75	154,24	153,49	151,48	154,24	2M	39
10/02/2025	1,68%	2,54	153,49	152,46	151,18	153,49	709K	66
07/02/2025	-0,31%	-0,47	150,95	152,00	149,30	152,12	960K	82
06/02/2025	0,58%	0,87	151,42	151,60	150,14	153,50	729K	75
05/02/2025	1,24%	1,84	150,55	148,72	147,56	154,25	6M	304
04/02/2025	1,86%	2,72	148,71	145,99	144,70	148,71	473K	159
03/02/2025	0,69%	1,00	145,99	144,99	141,75	146,51	3M	64
31/01/2025	1,46%	2,08	144,99	143,64	142,52	144,99	250K	42
30/01/2025	1,47%	2,07	142,91	142,15	142,15	145,77	919K	467
29/01/2025	-0,74%	-1,05	140,84	140,64	139,69	141,58	106K	48
28/01/2025	0,03%	0,04	141,89	142,30	140,09	142,30	131K	60
27/01/2025	-0,90%	-1,29	141,85	143,15	137,54	143,15	5M	130
24/01/2025	2,29%	3,20	143,14	139,02	137,53	143,14	793K	92
23/01/2025	0,34%	0,47	139,94	140,87	137,88	140,87	182K	39
22/01/2025	-3,47%	-5,02	139,47	142,77	139,28	142,82	272K	71
21/01/2025	1,62%	2,30	144,49	142,59	142,05	144,49	462K	127
20/01/2025	-1,92%	-2,79	142,19	145,49	138,26	149,07	5M	202
17/01/2025	4,33%	6,02	144,98	140,01	140,01	144,98	3M	182
16/01/2025	-0,96%	-1,34	138,96	139,00	138,24	140,22	116K	66
15/01/2025	1,03%	1,43	140,30	140,26	138,42	140,58	162K	60
14/01/2025	-4,58%	-6,66	138,87	139,32	137,53	140,93	131K	119
13/01/2025	0,82%	1,18	145,53	145,00	140,36	145,53	320K	97
10/01/2025	2,23%	3,15	144,35	142,93	140,80	144,35	662K	57
09/01/2025	0,28%	0,40	141,20	143,04	140,16	143,04	3M	112
08/01/2025	-0,84%	-1,19	140,80	141,99	137,55	142,20	195K	71
07/01/2025	1,78%	2,49	141,99	140,75	137,55	141,99	4M	1.847
06/01/2025	-2,45%	-3,50	139,50	142,17	139,50	142,17	346K	106
03/01/2025	2,11%	2,95	143,00	137,24	137,24	143,00	2M	114
02/01/2025	-	-	140,05	145,00	138,70	145,00	5M	378

Date,Open,High,Low,Close,Volume
17-Jul-25,132.73,133.31,131.70,131.70,1893669
16-Jul-25,135.17,135.17,132.08,132.23,69606
15-Jul-25,138.66,138.66,134.20,134.40,73413
14-Jul-25,135.63,137.09,134.43,136.63,905449
11-Jul-25,134.68,136.61,133.91,134.29,56533
10-Jul-25,136.48,136.48,134.25,134.60,111853
09-Jul-25,135.05,135.29,132.91,135.29,226973
08-Jul-25,135.60,135.67,133.99,135.39,91467
07-Jul-25,134.50,135.70,132.91,135.28,147388
04-Jul-25,134.83,136.63,133.01,136.63,34108
03-Jul-25,133.12,136.16,132.50,136.16,67540
02-Jul-25,137.11,137.11,132.58,137.11,121111
01-Jul-25,133.46,137.11,132.88,137.11,1324050
27-Jun-25,134.36,136.14,134.30,135.28,785667
26-Jun-25,136.58,139.35,134.27,139.35,125738
25-Jun-25,139.06,140.82,136.32,140.82,121577
24-Jun-25,139.18,139.18,135.96,137.48,1105196
23-Jun-25,135.12,137.83,135.12,137.80,97961
20-Jun-25,134.79,135.71,133.80,135.46,193581
18-Jun-25,134.64,138.32,133.86,138.32,35178
17-Jun-25,134.55,135.36,133.37,134.25,88506
16-Jun-25,137.59,139.66,134.54,139.66,336299
13-Jun-25,140.02,140.25,136.75,140.25,1443231
12-Jun-25,138.57,139.28,137.62,138.46,2850263
11-Jun-25,139.40,140.39,137.57,138.33,103865
10-Jun-25,140.52,140.58,139.00,140.51,758945
09-Jun-25,141.72,141.72,139.50,141.40,762989
06-Jun-25,140.02,143.25,140.02,143.25,2067375
05-Jun-25,146.00,146.00,140.70,141.00,620526
04-Jun-25,148.66,149.26,147.02,147.02,117663
03-Jun-25,151.45,151.45,147.53,147.87,491525
02-Jun-25,148.19,150.77,146.89,149.30,509721
30-May-25,142.64,150.29,141.90,149.38,576157
29-May-25,144.84,144.84,141.57,141.58,205238
28-May-25,145.28,145.56,143.40,143.40,113259
27-May-25,143.40,144.05,142.52,142.89,935996
26-May-25,146.00,146.99,143.00,143.14,921127
23-May-25,145.72,145.72,142.55,144.63,871364
22-May-25,144.52,145.16,142.66,144.27,32313
21-May-25,145.78,146.83,144.43,144.43,35782
20-May-25,147.89,147.89,145.65,147.01,104729
19-May-25,145.27,146.76,143.30,146.76,95627
16-May-25,143.40,145.99,143.28,145.40,354078
15-May-25,142.50,144.05,138.00,142.01,59850
14-May-25,139.97,140.60,138.88,138.88,100124
13-May-25,142.56,144.80,138.38,144.80,61912
12-May-25,141.17,145.07,141.17,141.51,23535
09-May-25,142.04,142.62,140.89,141.16,29979
08-May-25,145.00,145.00,140.44,143.25,76914
07-May-25,145.67,148.36,143.81,148.36,69345
06-May-25,145.08,147.66,143.60,147.66,974975
05-May-25,142.27,147.61,141.80,147.61,154330
02-May-25,139.87,143.56,139.87,141.59,5023851
30-Apr-25,140.81,143.01,138.47,138.47,101433
29-Apr-25,136.38,140.80,136.38,138.25,121477
28-Apr-25,138.04,139.05,137.17,138.49,163021
25-Apr-25,139.11,139.44,136.92,139.44,271899
24-Apr-25,139.90,139.90,137.00,137.75,931269
23-Apr-25,140.87,141.58,138.27,138.51,5423161
22-Apr-25,141.24,141.35,139.00,139.37,5387362
17-Apr-25,142.31,147.79,142.31,147.79,142496
16-Apr-25,145.09,145.09,140.31,140.31,203606
15-Apr-25,144.00,145.31,143.41,143.65,221739
14-Apr-25,141.23,148.20,140.94,148.20,74916
11-Apr-25,140.79,142.16,139.73,140.52,556251
10-Apr-25,141.46,145.95,140.14,141.07,3874515
09-Apr-25,134.29,141.43,134.29,139.58,137329
08-Apr-25,136.92,139.67,134.29,134.29,1305053
07-Apr-25,130.70,135.55,128.62,134.62,1945522
04-Apr-25,135.31,139.50,133.55,134.15,370956
03-Apr-25,132.09,137.35,130.04,135.31,2885677
02-Apr-25,133.80,138.10,133.77,134.81,93561
01-Apr-25,135.88,136.60,134.05,135.37,191400
31-Mar-25,132.17,135.55,132.17,134.80,150301
28-Mar-25,135.45,135.45,133.44,133.64,22482
27-Mar-25,134.09,135.50,133.96,135.49,1869109
26-Mar-25,132.35,134.10,132.25,132.25,364013
25-Mar-25,133.56,133.56,131.43,132.17,13903483
24-Mar-25,132.00,133.16,131.71,132.42,437418
21-Mar-25,127.72,130.89,127.72,130.89,352254
20-Mar-25,127.32,128.42,126.45,126.45,8041281
19-Mar-25,129.97,129.97,125.10,125.10,1768305
18-Mar-25,131.33,131.33,127.29,130.57,77618
17-Mar-25,130.66,132.06,128.31,132.06,2368138
14-Mar-25,129.35,129.88,126.72,129.36,2754978
13-Mar-25,135.37,135.37,128.26,132.00,383042
12-Mar-25,137.50,138.40,134.23,138.40,2070979
11-Mar-25,135.83,136.59,134.31,135.77,1827933
10-Mar-25,136.53,139.36,135.15,136.15,3298359
07-Mar-25,146.01,146.01,136.57,138.55,3204744
06-Mar-25,150.00,150.64,147.07,147.34,632074
05-Mar-25,151.00,151.00,149.19,150.04,2263277
28-Feb-25,150.29,153.10,148.42,151.50,1415278
27-Feb-25,147.18,151.21,147.18,148.55,69615
26-Feb-25,151.19,152.46,149.16,150.19,106745
25-Feb-25,149.89,152.00,149.86,151.19,278793
24-Feb-25,148.67,149.58,147.50,148.97,91848
21-Feb-25,148.67,148.67,145.77,148.01,103639
20-Feb-25,149.82,150.42,147.32,147.32,3500755
19-Feb-25,151.86,152.29,149.94,152.29,54250
18-Feb-25,154.74,154.74,148.55,149.66,697628
17-Feb-25,152.17,154.61,152.17,153.20,1182992
14-Feb-25,154.44,154.99,152.45,154.99,120318
13-Feb-25,154.10,155.39,153.74,155.39,344981
12-Feb-25,154.23,154.23,150.65,152.55,1073661
11-Feb-25,153.49,154.24,151.48,154.24,2010991
10-Feb-25,152.46,153.49,151.18,153.49,709368
07-Feb-25,152.00,152.12,149.30,150.95,960240
06-Feb-25,151.60,153.50,150.14,151.42,729207
05-Feb-25,148.72,154.25,147.56,150.55,5823784
04-Feb-25,145.99,148.71,144.70,148.71,472563
03-Feb-25,144.99,146.51,141.75,145.99,2774234
31-Jan-25,143.64,144.99,142.52,144.99,249979
30-Jan-25,142.15,145.77,142.15,142.91,919391
29-Jan-25,140.64,141.58,139.69,140.84,106431
28-Jan-25,142.30,142.30,140.09,141.89,131261
27-Jan-25,143.15,143.15,137.54,141.85,4540584
24-Jan-25,139.02,143.14,137.53,143.14,793443
23-Jan-25,140.87,140.87,137.88,139.94,181841
22-Jan-25,142.77,142.82,139.28,139.47,271994
21-Jan-25,142.59,144.49,142.05,144.49,462206
20-Jan-25,145.49,149.07,138.26,142.19,4712661
17-Jan-25,140.01,144.98,140.01,144.98,3232678
16-Jan-25,139.00,140.22,138.24,138.96,115770
15-Jan-25,140.26,140.58,138.42,140.30,161663
14-Jan-25,139.32,140.93,137.53,138.87,131479
13-Jan-25,145.00,145.53,140.36,145.53,319859
10-Jan-25,142.93,144.35,140.80,144.35,661726
09-Jan-25,143.04,143.04,140.16,141.20,3105065
08-Jan-25,141.99,142.20,137.55,140.80,194760
07-Jan-25,140.75,141.99,137.55,141.99,4151713
06-Jan-25,142.17,142.17,139.50,139.50,346370
03-Jan-25,137.24,143.00,137.24,143.00,1807284
02-Jan-25,145.00,145.00,138.70,140.05,4952586

*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: COWC34