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
26/07/2024	-0,29%	-0,33	115,17	115,50	114,44	116,34	314K	33
25/07/2024	-2,38%	-2,81	115,50	120,00	115,26	120,00	627K	45
24/07/2024	-0,21%	-0,25	118,31	117,60	117,24	119,04	348K	22
23/07/2024	1,75%	2,04	118,56	116,77	116,77	119,00	297K	74
22/07/2024	-2,43%	-2,90	116,52	118,89	116,15	118,90	114K	56
19/07/2024	1,61%	1,89	119,42	117,12	116,31	119,42	805K	1.106
18/07/2024	1,07%	1,24	117,53	117,68	114,80	118,24	4M	49
17/07/2024	0,82%	0,95	116,29	115,56	115,23	116,47	1M	38
16/07/2024	-0,30%	-0,35	115,34	115,92	114,24	115,92	233K	46
15/07/2024	0,99%	1,13	115,69	115,30	115,17	116,73	371K	52
12/07/2024	-1,67%	-1,95	114,56	116,75	114,55	116,75	547K	142
11/07/2024	-2,98%	-3,58	116,51	121,32	115,39	121,80	1M	96
10/07/2024	-0,02%	-0,03	120,09	120,37	118,77	120,37	701K	57
09/07/2024	-0,50%	-0,60	120,12	120,72	119,67	121,63	265K	97
08/07/2024	0,61%	0,73	120,72	121,69	119,99	121,69	3M	54
05/07/2024	-0,01%	-0,01	119,99	118,44	118,44	121,04	654K	60
04/07/2024	-2,51%	-3,09	120,00	118,11	118,11	120,00	94K	54
03/07/2024	1,48%	1,79	123,09	123,10	119,52	123,10	437K	47
02/07/2024	1,74%	2,07	121,30	119,23	118,90	122,05	313K	54
01/07/2024	0,35%	0,41	119,23	118,84	117,50	119,59	1M	75
28/06/2024	1,41%	1,65	118,82	117,48	117,48	119,60	3M	134
27/06/2024	-1,06%	-1,25	117,17	118,45	116,64	118,45	394K	73
26/06/2024	1,94%	2,25	118,42	116,42	116,42	118,55	430K	69
25/06/2024	1,70%	1,94	116,17	113,81	113,81	116,39	282K	771
24/06/2024	-1,76%	-2,05	114,23	116,28	113,48	116,28	487K	65
21/06/2024	-0,96%	-1,13	116,28	117,72	115,81	118,08	512K	48
20/06/2024	-2,41%	-2,90	117,41	119,97	117,30	119,97	603K	99
19/06/2024	2,07%	2,44	120,31	119,04	118,00	121,05	289K	31
18/06/2024	0,10%	0,12	117,87	117,75	117,36	118,80	170K	79
17/06/2024	3,02%	3,45	117,75	116,16	115,93	118,06	495K	51
14/06/2024	0,95%	1,08	114,30	113,05	113,05	114,92	2M	395
13/06/2024	-1,46%	-1,68	113,22	114,98	113,09	114,98	2M	64
12/06/2024	1,44%	1,63	114,90	114,26	113,64	115,76	481K	34
11/06/2024	-0,51%	-0,58	113,27	114,00	112,95	114,09	277K	625
10/06/2024	1,07%	1,20	113,85	113,11	113,11	113,89	395K	59
07/06/2024	1,80%	1,99	112,65	111,00	111,00	112,69	658K	82
06/06/2024	-0,13%	-0,14	110,66	110,55	110,00	111,68	506K	48
05/06/2024	1,44%	1,57	110,80	109,78	108,99	110,80	699K	1.339
04/06/2024	2,29%	2,45	109,23	107,58	107,58	109,38	323K	44
03/06/2024	0,83%	0,88	106,78	105,90	105,90	107,99	553K	84
31/05/2024	0,77%	0,81	105,90	105,38	103,54	105,90	197K	24
29/05/2024	0,57%	0,60	105,09	105,26	105,01	105,59	41K	33
28/05/2024	-1,17%	-1,24	104,49	104,60	103,70	104,80	5M	66
27/05/2024	0,12%	0,13	105,73	105,60	104,05	108,23	61K	14
24/05/2024	2,69%	2,77	105,60	103,90	103,90	106,00	713K	524
23/05/2024	-0,40%	-0,41	102,83	103,24	102,59	104,10	34K	20
22/05/2024	0,92%	0,94	103,24	103,10	103,10	103,71	215K	39
21/05/2024	0,30%	0,31	102,30	100,80	100,80	102,30	168K	61
20/05/2024	0,57%	0,58	101,99	102,40	101,26	102,40	206K	110
17/05/2024	-0,65%	-0,66	101,41	101,40	101,20	101,65	73K	103
16/05/2024	1,03%	1,04	102,07	102,30	102,01	102,80	4M	26
15/05/2024	1,50%	1,49	101,03	101,25	100,90	101,31	180K	26
14/05/2024	-0,31%	-0,31	99,54	99,85	99,20	99,97	95K	16
13/05/2024	-1,38%	-1,40	99,85	101,25	99,70	101,25	349K	27
10/05/2024	1,25%	1,25	101,25	100,00	100,00	101,30	163K	25
09/05/2024	2,88%	2,80	100,00	98,10	98,10	100,30	430K	26
08/05/2024	-0,32%	-0,31	97,20	95,61	95,61	98,50	388K	127
07/05/2024	1,67%	1,60	97,51	93,99	93,99	97,51	478K	34
06/05/2024	1,49%	1,41	95,91	94,68	94,57	95,91	94K	56
03/05/2024	1,00%	0,94	94,50	92,73	92,73	94,50	305K	26
02/05/2024	0,00%	0,00	93,56	93,56	92,29	93,87	474K	21
30/04/2024	0,59%	0,55	93,56	93,38	93,05	93,90	146K	34
29/04/2024	-0,52%	-0,49	93,01	93,06	91,90	93,51	880K	1.586
26/04/2024	0,51%	0,47	93,50	93,33	93,15	93,50	115K	22
25/04/2024	0,06%	0,06	93,03	92,26	92,26	93,55	2K	16
24/04/2024	0,14%	0,13	92,97	93,18	92,34	93,38	76K	18
23/04/2024	0,11%	0,10	92,84	92,74	92,59	93,20	43K	32
22/04/2024	0,84%	0,77	92,74	91,96	91,89	92,74	229K	15
19/04/2024	-1,79%	-1,68	91,97	93,65	91,39	93,65	156K	23
18/04/2024	0,06%	0,06	93,65	93,90	93,15	94,23	23K	22
17/04/2024	-0,63%	-0,59	93,59	94,18	93,27	95,04	16K	22
16/04/2024	1,01%	0,94	94,18	93,16	93,16	95,05	9K	31
15/04/2024	-0,38%	-0,36	93,24	94,61	93,16	95,66	152K	24
12/04/2024	0,40%	0,37	93,60	93,33	93,33	93,89	3M	8
11/04/2024	1,95%	1,78	93,23	92,60	92,02	93,28	236K	31
10/04/2024	1,81%	1,63	91,45	91,14	91,14	91,45	318K	7
09/04/2024	0,26%	0,23	89,82	90,00	88,83	90,06	664K	16
08/04/2024	-0,70%	-0,63	89,59	89,82	89,46	90,23	60K	29
05/04/2024	1,56%	1,39	90,22	88,33	88,33	90,72	326K	54
04/04/2024	0,09%	0,08	88,83	89,55	88,83	89,80	170K	17
03/04/2024	-1,10%	-0,99	88,75	89,82	88,32	89,82	431K	39
02/04/2024	-1,82%	-1,66	89,74	91,08	89,56	91,08	2M	49
01/04/2024	0,25%	0,23	91,40	92,07	91,10	92,07	189K	39
28/03/2024	0,11%	0,10	91,17	91,07	90,81	91,97	114K	9
27/03/2024	-0,60%	-0,55	91,07	90,90	90,71	91,07	225K	12
26/03/2024	0,70%	0,64	91,62	90,87	90,87	91,62	149K	19
25/03/2024	-1,38%	-1,27	90,98	91,44	90,55	91,72	162K	15
22/03/2024	-0,70%	-0,65	92,25	92,16	92,07	92,56	206K	19
21/03/2024	0,66%	0,61	92,90	92,30	92,16	93,51	998K	395
20/03/2024	0,33%	0,30	92,29	91,99	91,56	92,43	60K	13
19/03/2024	-0,56%	-0,52	91,99	92,10	91,71	92,35	144K	13
18/03/2024	1,97%	1,79	92,51	88,90	88,90	92,51	1M	18
15/03/2024	-0,54%	-0,49	90,72	91,21	90,72	91,21	932K	19
14/03/2024	0,56%	0,51	91,21	91,70	91,21	91,98	37K	13
13/03/2024	-1,09%	-1,00	90,70	90,93	90,70	91,53	2M	53
12/03/2024	3,32%	2,95	91,70	91,30	91,00	91,90	2M	65
11/03/2024	-2,10%	-1,90	88,75	89,70	88,41	89,95	517K	53
08/03/2024	-6,17%	-5,96	90,65	94,98	90,41	95,00	9M	87
07/03/2024	1,36%	1,30	96,61	96,40	96,13	97,20	182K	38
06/03/2024	1,24%	1,17	95,31	95,00	94,44	95,76	4M	27
05/03/2024	-0,71%	-0,67	94,14	95,00	93,95	95,05	437K	46
04/03/2024	1,88%	1,75	94,81	93,51	92,98	94,81	6M	37
01/03/2024	-0,45%	-0,42	93,06	93,45	92,07	93,45	2M	76
29/02/2024	0,11%	0,10	93,48	93,50	92,70	93,86	1M	25
28/02/2024	1,53%	1,41	93,38	91,71	91,71	93,38	220K	24
27/02/2024	-0,89%	-0,83	91,97	90,94	90,94	93,21	287K	53
26/02/2024	0,44%	0,41	92,80	92,52	92,46	92,88	108K	16
23/02/2024	1,53%	1,39	92,39	91,15	91,15	92,39	1M	20
22/02/2024	2,27%	2,02	91,00	89,69	89,66	91,00	88K	143
21/02/2024	-0,03%	-0,03	88,98	89,55	88,98	89,91	2M	23
20/02/2024	-0,07%	-0,06	89,01	90,18	89,01	90,26	330K	48
19/02/2024	-1,62%	-1,47	89,07	90,54	89,07	90,54	279K	23
16/02/2024	0,04%	0,04	90,54	89,82	89,65	91,17	20K	22
15/02/2024	0,82%	0,74	90,50	91,56	89,29	91,56	19K	16
14/02/2024	-0,14%	-0,13	89,76	89,40	88,97	89,76	84K	36
09/02/2024	-0,47%	-0,42	89,89	99,00	89,40	99,00	240K	38
08/02/2024	1,24%	1,11	90,31	87,42	87,42	90,90	150K	41
07/02/2024	1,65%	1,45	89,20	88,11	88,11	89,82	13K	24
06/02/2024	-0,93%	-0,82	87,75	88,57	87,18	88,57	61K	31
05/02/2024	0,10%	0,09	88,57	87,23	87,23	89,01	225K	33
02/02/2024	2,45%	2,12	88,48	87,00	86,54	88,62	52K	33
01/02/2024	0,41%	0,35	86,36	86,01	85,57	86,60	135K	41
31/01/2024	-0,64%	-0,55	86,01	87,00	85,93	87,00	1M	34
30/01/2024	0,97%	0,83	86,56	85,85	85,62	86,87	308K	38
29/01/2024	1,94%	1,63	85,73	84,10	84,10	85,76	41K	20
26/01/2024	0,59%	0,49	84,10	86,42	83,50	87,01	82K	25
25/01/2024	-0,96%	-0,81	83,61	83,52	83,17	83,73	28K	17
24/01/2024	-0,85%	-0,72	84,42	86,85	84,13	86,85	87K	229
23/01/2024	-1,39%	-1,20	85,14	86,22	84,96	86,22	176K	35
22/01/2024	0,85%	0,73	86,34	86,76	85,77	87,12	1M	32
19/01/2024	1,43%	1,21	85,61	84,92	84,48	85,85	70K	21
18/01/2024	0,27%	0,23	84,40	84,32	84,17	84,50	32K	10
17/01/2024	0,55%	0,46	84,17	84,13	83,84	84,23	304K	25
16/01/2024	-	-	83,71	83,82	83,40	84,00	249K	479

Date,Open,High,Low,Close,Volume
26-Jul-24,115.50,116.34,114.44,115.17,314109
25-Jul-24,120.00,120.00,115.26,115.50,626636
24-Jul-24,117.60,119.04,117.24,118.31,347658
23-Jul-24,116.77,119.00,116.77,118.56,297398
22-Jul-24,118.89,118.90,116.15,116.52,114336
19-Jul-24,117.12,119.42,116.31,119.42,804771
18-Jul-24,117.68,118.24,114.80,117.53,3633687
17-Jul-24,115.56,116.47,115.23,116.29,1317042
16-Jul-24,115.92,115.92,114.24,115.34,232530
15-Jul-24,115.30,116.73,115.17,115.69,371345
12-Jul-24,116.75,116.75,114.55,114.56,546941
11-Jul-24,121.32,121.80,115.39,116.51,1311814
10-Jul-24,120.37,120.37,118.77,120.09,700610
09-Jul-24,120.72,121.63,119.67,120.12,264786
08-Jul-24,121.69,121.69,119.99,120.72,2968630
05-Jul-24,118.44,121.04,118.44,119.99,653997
04-Jul-24,118.11,120.00,118.11,120.00,93667
03-Jul-24,123.10,123.10,119.52,123.09,436547
02-Jul-24,119.23,122.05,118.90,121.30,313033
01-Jul-24,118.84,119.59,117.50,119.23,1448885
28-Jun-24,117.48,119.60,117.48,118.82,2800557
27-Jun-24,118.45,118.45,116.64,117.17,393747
26-Jun-24,116.42,118.55,116.42,118.42,430139
25-Jun-24,113.81,116.39,113.81,116.17,281911
24-Jun-24,116.28,116.28,113.48,114.23,486860
21-Jun-24,117.72,118.08,115.81,116.28,511977
20-Jun-24,119.97,119.97,117.30,117.41,603058
19-Jun-24,119.04,121.05,118.00,120.31,288911
18-Jun-24,117.75,118.80,117.36,117.87,169656
17-Jun-24,116.16,118.06,115.93,117.75,495067
14-Jun-24,113.05,114.92,113.05,114.30,2094561
13-Jun-24,114.98,114.98,113.09,113.22,1892402
12-Jun-24,114.26,115.76,113.64,114.90,480960
11-Jun-24,114.00,114.09,112.95,113.27,276936
10-Jun-24,113.11,113.89,113.11,113.85,394504
07-Jun-24,111.00,112.69,111.00,112.65,658165
06-Jun-24,110.55,111.68,110.00,110.66,506334
05-Jun-24,109.78,110.80,108.99,110.80,699183
04-Jun-24,107.58,109.38,107.58,109.23,322886
03-Jun-24,105.90,107.99,105.90,106.78,552533
31-May-24,105.38,105.90,103.54,105.90,196825
29-May-24,105.26,105.59,105.01,105.09,40835
28-May-24,104.60,104.80,103.70,104.49,4695426
27-May-24,105.60,108.23,104.05,105.73,61332
24-May-24,103.90,106.00,103.90,105.60,712763
23-May-24,103.24,104.10,102.59,102.83,33890
22-May-24,103.10,103.71,103.10,103.24,215308
21-May-24,100.80,102.30,100.80,102.30,168161
20-May-24,102.40,102.40,101.26,101.99,205593
17-May-24,101.40,101.65,101.20,101.41,73178
16-May-24,102.30,102.80,102.01,102.07,4396354
15-May-24,101.25,101.31,100.90,101.03,180462
14-May-24,99.85,99.97,99.20,99.54,95144
13-May-24,101.25,101.25,99.70,99.85,348914
10-May-24,100.00,101.30,100.00,101.25,162554
09-May-24,98.10,100.30,98.10,100.00,429937
08-May-24,95.61,98.50,95.61,97.20,388477
07-May-24,93.99,97.51,93.99,97.51,477909
06-May-24,94.68,95.91,94.57,95.91,94146
03-May-24,92.73,94.50,92.73,94.50,305338
02-May-24,93.56,93.87,92.29,93.56,474117
30-Apr-24,93.38,93.90,93.05,93.56,145816
29-Apr-24,93.06,93.51,91.90,93.01,879835
26-Apr-24,93.33,93.50,93.15,93.50,114607
25-Apr-24,92.26,93.55,92.26,93.03,1953
24-Apr-24,93.18,93.38,92.34,92.97,75648
23-Apr-24,92.74,93.20,92.59,92.84,43412
22-Apr-24,91.96,92.74,91.89,92.74,229296
19-Apr-24,93.65,93.65,91.39,91.97,155846
18-Apr-24,93.90,94.23,93.15,93.65,22617
17-Apr-24,94.18,95.04,93.27,93.59,15819
16-Apr-24,93.16,95.05,93.16,94.18,8872
15-Apr-24,94.61,95.66,93.16,93.24,152093
12-Apr-24,93.33,93.89,93.33,93.60,2984653
11-Apr-24,92.60,93.28,92.02,93.23,235876
10-Apr-24,91.14,91.45,91.14,91.45,317767
09-Apr-24,90.00,90.06,88.83,89.82,663569
08-Apr-24,89.82,90.23,89.46,89.59,59580
05-Apr-24,88.33,90.72,88.33,90.22,325598
04-Apr-24,89.55,89.80,88.83,88.83,170144
03-Apr-24,89.82,89.82,88.32,88.75,430642
02-Apr-24,91.08,91.08,89.56,89.74,2246950
01-Apr-24,92.07,92.07,91.10,91.40,189053
28-Mar-24,91.07,91.97,90.81,91.17,113958
27-Mar-24,90.90,91.07,90.71,91.07,224685
26-Mar-24,90.87,91.62,90.87,91.62,149051
25-Mar-24,91.44,91.72,90.55,90.98,162226
22-Mar-24,92.16,92.56,92.07,92.25,205693
21-Mar-24,92.30,93.51,92.16,92.90,997877
20-Mar-24,91.99,92.43,91.56,92.29,60203
19-Mar-24,92.10,92.35,91.71,91.99,144108
18-Mar-24,88.90,92.51,88.90,92.51,1250940
15-Mar-24,91.21,91.21,90.72,90.72,931823
14-Mar-24,91.70,91.98,91.21,91.21,36897
13-Mar-24,90.93,91.53,90.70,90.70,2185603
12-Mar-24,91.30,91.90,91.00,91.70,1500440
11-Mar-24,89.70,89.95,88.41,88.75,516783
08-Mar-24,94.98,95.00,90.41,90.65,8676754
07-Mar-24,96.40,97.20,96.13,96.61,181618
06-Mar-24,95.00,95.76,94.44,95.31,3880847
05-Mar-24,95.00,95.05,93.95,94.14,436696
04-Mar-24,93.51,94.81,92.98,94.81,5691658
01-Mar-24,93.45,93.45,92.07,93.06,2340431
29-Feb-24,93.50,93.86,92.70,93.48,1299179
28-Feb-24,91.71,93.38,91.71,93.38,220243
27-Feb-24,90.94,93.21,90.94,91.97,286816
26-Feb-24,92.52,92.88,92.46,92.80,108416
23-Feb-24,91.15,92.39,91.15,92.39,1320665
22-Feb-24,89.69,91.00,89.66,91.00,88160
21-Feb-24,89.55,89.91,88.98,88.98,2312057
20-Feb-24,90.18,90.26,89.01,89.01,330178
19-Feb-24,90.54,90.54,89.07,89.07,278949
16-Feb-24,89.82,91.17,89.65,90.54,20273
15-Feb-24,91.56,91.56,89.29,90.50,19004
14-Feb-24,89.40,89.76,88.97,89.76,83730
09-Feb-24,99.00,99.00,89.40,89.89,240138
08-Feb-24,87.42,90.90,87.42,90.31,150220
07-Feb-24,88.11,89.82,88.11,89.20,12973
06-Feb-24,88.57,88.57,87.18,87.75,61365
05-Feb-24,87.23,89.01,87.23,88.57,225234
02-Feb-24,87.00,88.62,86.54,88.48,51895
01-Feb-24,86.01,86.60,85.57,86.36,135194
31-Jan-24,87.00,87.00,85.93,86.01,1071445
30-Jan-24,85.85,86.87,85.62,86.56,308382
29-Jan-24,84.10,85.76,84.10,85.73,40944
26-Jan-24,86.42,87.01,83.50,84.10,82226
25-Jan-24,83.52,83.73,83.17,83.61,27755
24-Jan-24,86.85,86.85,84.13,84.42,86536
23-Jan-24,86.22,86.22,84.96,85.14,175666
22-Jan-24,86.76,87.12,85.77,86.34,1171761
19-Jan-24,84.92,85.85,84.48,85.61,70212
18-Jan-24,84.32,84.50,84.17,84.40,32110
17-Jan-24,84.13,84.23,83.84,84.17,303634
16-Jan-24,83.82,84.00,83.40,83.71,248580

*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