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
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	-1,35%	-0,72	52,79	53,51	52,67	54,30	2M	82
08/07/2021	0,77%	0,41	53,51	53,11	52,89	53,85	2M	42
07/07/2021	1,84%	0,96	53,10	52,15	51,88	53,56	2M	60
06/07/2021	3,23%	1,63	52,14	50,20	50,20	52,14	205K	63
05/07/2021	-0,14%	-0,07	50,51	50,58	50,25	50,60	32K	27
02/07/2021	1,53%	0,76	50,58	49,82	49,22	50,69	1M	58
01/07/2021	0,95%	0,47	49,82	49,24	49,24	49,96	276K	128
30/06/2021	0,06%	0,03	49,35	49,58	49,26	50,00	365K	38
29/06/2021	0,96%	0,47	49,32	48,85	48,75	49,35	372K	25
28/06/2021	0,18%	0,09	48,85	48,76	48,54	49,19	539K	33
25/06/2021	1,27%	0,61	48,76	48,15	48,15	48,93	48K	32
24/06/2021	-1,35%	-0,66	48,15	48,60	48,10	48,73	366K	33
23/06/2021	0,21%	0,10	48,81	48,71	48,39	48,86	267K	32
22/06/2021	0,50%	0,24	48,71	48,72	48,40	49,08	875K	113
21/06/2021	-0,08%	-0,04	48,47	48,30	48,02	48,74	516K	28
18/06/2021	0,06%	0,03	48,51	48,48	47,70	48,60	700K	48
17/06/2021	0,92%	0,44	48,48	47,90	47,88	48,60	366K	28
16/06/2021	-0,95%	-0,46	48,04	48,51	47,70	48,60	533K	131
15/06/2021	-0,41%	-0,20	48,50	49,14	48,30	49,14	185K	42
14/06/2021	1,44%	0,69	48,70	48,02	48,02	48,70	432K	28
11/06/2021	-1,13%	-0,55	48,01	48,90	48,01	49,00	212K	30
10/06/2021	0,71%	0,34	48,56	48,22	47,80	48,69	326K	29
09/06/2021	0,71%	0,34	48,22	47,88	47,88	48,24	74K	27
08/06/2021	0,38%	0,18	47,88	47,70	47,51	48,25	32K	34
07/06/2021	-2,23%	-1,09	47,70	48,85	47,70	49,50	1M	64
04/06/2021	-0,83%	-0,41	48,79	49,20	48,50	49,28	1M	64
02/06/2021	1,28%	0,62	49,20	48,88	48,00	49,20	86K	72
01/06/2021	-1,86%	-0,92	48,58	49,01	48,43	49,07	756K	78
31/05/2021	-0,38%	-0,19	49,50	49,69	49,31	50,22	59K	44
28/05/2021	-1,90%	-0,96	49,69	50,40	49,30	50,55	1M	55
27/05/2021	-2,09%	-1,08	50,65	51,15	50,50	51,35	245K	34
26/05/2021	0,45%	0,23	51,73	51,50	51,17	51,73	376K	201
25/05/2021	0,14%	0,07	51,50	51,10	50,80	51,50	76K	96
24/05/2021	0,76%	0,39	51,43	51,12	50,85	51,43	341K	42
21/05/2021	0,97%	0,49	51,04	51,00	50,71	51,11	281K	21
20/05/2021	0,12%	0,06	50,55	50,34	50,20	50,86	417K	20
19/05/2021	-1,19%	-0,61	50,49	50,25	49,80	50,53	464K	25
18/05/2021	0,69%	0,35	51,10	49,51	49,51	51,10	148K	27
17/05/2021	-0,08%	-0,04	50,75	50,79	50,37	51,34	64K	39
14/05/2021	0,26%	0,13	50,79	50,19	50,19	50,85	581K	35
13/05/2021	2,65%	1,31	50,66	49,53	49,31	50,66	992K	42
12/05/2021	-0,18%	-0,09	49,35	49,49	48,62	49,61	563K	45
11/05/2021	-2,49%	-1,26	49,44	50,80	49,11	50,80	822K	57
10/05/2021	0,60%	0,30	50,70	49,90	49,89	50,70	535K	44
07/05/2021	-0,16%	-0,08	50,40	49,43	49,43	50,56	893K	142
06/05/2021	0,10%	0,05	50,48	50,43	49,53	50,54	892K	42
05/05/2021	-0,79%	-0,40	50,43	50,45	50,00	50,84	677K	62
04/05/2021	-0,82%	-0,42	50,83	51,75	50,75	51,79	685K	59
03/05/2021	-0,76%	-0,39	51,25	51,64	50,52	51,65	395K	90
30/04/2021	3,24%	1,62	51,64	49,75	49,75	51,64	396K	102
29/04/2021	0,40%	0,20	50,02	49,44	49,42	50,26	450K	32
28/04/2021	-1,41%	-0,71	49,82	50,53	49,65	50,53	219K	185
27/04/2021	0,76%	0,38	50,53	50,15	50,00	50,88	116K	92
26/04/2021	-2,43%	-1,25	50,15	51,66	50,15	51,66	2M	52
23/04/2021	1,78%	0,90	51,40	50,68	50,61	51,57	632K	96
22/04/2021	-2,23%	-1,15	50,50	52,00	50,50	52,00	669K	465
20/04/2021	0,68%	0,35	51,65	51,01	50,99	51,92	484K	53
19/04/2021	-1,06%	-0,55	51,30	51,85	51,15	52,19	794K	51
16/04/2021	-0,29%	-0,15	51,85	52,05	51,85	52,49	370K	36
15/04/2021	0,97%	0,50	52,00	51,15	51,01	52,00	1M	59
14/04/2021	-1,62%	-0,85	51,50	52,00	51,45	52,34	810K	42
13/04/2021	0,02%	0,01	52,35	52,01	51,81	52,52	39M	53
12/04/2021	0,89%	0,46	52,34	51,88	51,10	52,34	278K	47
09/04/2021	2,75%	1,39	51,88	51,33	51,00	51,88	521K	46
08/04/2021	-0,41%	-0,21	50,49	51,50	50,15	51,50	523K	37
07/04/2021	0,26%	0,13	50,70	50,29	49,79	50,95	2M	350
06/04/2021	-1,33%	-0,68	50,57	51,25	50,44	51,25	818K	154
05/04/2021	0,12%	0,06	51,25	51,00	50,16	51,70	1M	59
01/04/2021	0,16%	0,08	51,19	50,35	50,00	51,19	617K	275
31/03/2021	1,31%	0,66	51,11	51,49	49,76	51,49	596K	79
30/03/2021	-2,02%	-1,04	50,45	51,50	50,20	51,52	1M	60
29/03/2021	2,04%	1,03	51,49	50,46	50,46	51,72	635K	69
26/03/2021	3,66%	1,78	50,46	49,38	48,98	50,46	744K	69
25/03/2021	1,84%	0,88	48,68	47,73	47,73	49,27	2M	150
24/03/2021	1,49%	0,70	47,80	47,10	46,68	47,85	428K	52
23/03/2021	2,04%	0,94	47,10	46,16	46,02	47,14	2M	148
22/03/2021	2,08%	0,94	46,16	46,50	45,23	46,50	479K	88
19/03/2021	0,44%	0,20	45,22	44,73	44,38	45,22	986K	55
18/03/2021	-3,18%	-1,48	45,02	45,51	44,80	45,68	1M	109
17/03/2021	1,11%	0,51	46,50	46,54	45,88	46,54	6M	86
16/03/2021	-1,16%	-0,54	45,99	46,50	45,75	46,50	2M	77
15/03/2021	0,85%	0,39	46,53	46,69	46,04	46,79	2M	47
12/03/2021	1,36%	0,62	46,14	45,60	45,30	46,14	538K	35
11/03/2021	-1,51%	-0,70	45,52	46,22	45,52	46,44	1M	70
10/03/2021	0,04%	0,02	46,22	46,12	45,65	46,48	532K	50
09/03/2021	0,83%	0,38	46,20	46,00	45,78	46,42	2M	71
08/03/2021	-	-	45,82	47,86	45,28	47,86	756K	112

Date,Open,High,Low,Close,Volume
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
08-Jul-21,53.11,53.85,52.89,53.51,2430453
07-Jul-21,52.15,53.56,51.88,53.10,1599082
06-Jul-21,50.20,52.14,50.20,52.14,205112
05-Jul-21,50.58,50.60,50.25,50.51,31695
02-Jul-21,49.82,50.69,49.22,50.58,1325890
01-Jul-21,49.24,49.96,49.24,49.82,275916
30-Jun-21,49.58,50.00,49.26,49.35,364553
29-Jun-21,48.85,49.35,48.75,49.32,372419
28-Jun-21,48.76,49.19,48.54,48.85,538566
25-Jun-21,48.15,48.93,48.15,48.76,48376
24-Jun-21,48.60,48.73,48.10,48.15,366007
23-Jun-21,48.71,48.86,48.39,48.81,267334
22-Jun-21,48.72,49.08,48.40,48.71,874595
21-Jun-21,48.30,48.74,48.02,48.47,516401
18-Jun-21,48.48,48.60,47.70,48.51,699798
17-Jun-21,47.90,48.60,47.88,48.48,366352
16-Jun-21,48.51,48.60,47.70,48.04,532830
15-Jun-21,49.14,49.14,48.30,48.50,185469
14-Jun-21,48.02,48.70,48.02,48.70,432010
11-Jun-21,48.90,49.00,48.01,48.01,212196
10-Jun-21,48.22,48.69,47.80,48.56,325702
09-Jun-21,47.88,48.24,47.88,48.22,74444
08-Jun-21,47.70,48.25,47.51,47.88,31710
07-Jun-21,48.85,49.50,47.70,47.70,1218839
04-Jun-21,49.20,49.28,48.50,48.79,1375035
02-Jun-21,48.88,49.20,48.00,49.20,86366
01-Jun-21,49.01,49.07,48.43,48.58,755526
31-May-21,49.69,50.22,49.31,49.50,58550
28-May-21,50.40,50.55,49.30,49.69,1333110
27-May-21,51.15,51.35,50.50,50.65,244725
26-May-21,51.50,51.73,51.17,51.73,376343
25-May-21,51.10,51.50,50.80,51.50,76325
24-May-21,51.12,51.43,50.85,51.43,341040
21-May-21,51.00,51.11,50.71,51.04,281168
20-May-21,50.34,50.86,50.20,50.55,417381
19-May-21,50.25,50.53,49.80,50.49,464312
18-May-21,49.51,51.10,49.51,51.10,147678
17-May-21,50.79,51.34,50.37,50.75,64488
14-May-21,50.19,50.85,50.19,50.79,581025
13-May-21,49.53,50.66,49.31,50.66,992260
12-May-21,49.49,49.61,48.62,49.35,563073
11-May-21,50.80,50.80,49.11,49.44,821747
10-May-21,49.90,50.70,49.89,50.70,535123
07-May-21,49.43,50.56,49.43,50.40,893349
06-May-21,50.43,50.54,49.53,50.48,891806
05-May-21,50.45,50.84,50.00,50.43,677407
04-May-21,51.75,51.79,50.75,50.83,684671
03-May-21,51.64,51.65,50.52,51.25,395110
30-Apr-21,49.75,51.64,49.75,51.64,396127
29-Apr-21,49.44,50.26,49.42,50.02,450412
28-Apr-21,50.53,50.53,49.65,49.82,219173
27-Apr-21,50.15,50.88,50.00,50.53,116174
26-Apr-21,51.66,51.66,50.15,50.15,1630954
23-Apr-21,50.68,51.57,50.61,51.40,632485
22-Apr-21,52.00,52.00,50.50,50.50,668683
20-Apr-21,51.01,51.92,50.99,51.65,483565
19-Apr-21,51.85,52.19,51.15,51.30,793571
16-Apr-21,52.05,52.49,51.85,51.85,370105
15-Apr-21,51.15,52.00,51.01,52.00,1154930
14-Apr-21,52.00,52.34,51.45,51.50,810235
13-Apr-21,52.01,52.52,51.81,52.35,39129556
12-Apr-21,51.88,52.34,51.10,52.34,278326
09-Apr-21,51.33,51.88,51.00,51.88,521095
08-Apr-21,51.50,51.50,50.15,50.49,522826
07-Apr-21,50.29,50.95,49.79,50.70,1749145
06-Apr-21,51.25,51.25,50.44,50.57,817943
05-Apr-21,51.00,51.70,50.16,51.25,1180004
01-Apr-21,50.35,51.19,50.00,51.19,616998
31-Mar-21,51.49,51.49,49.76,51.11,595904
30-Mar-21,51.50,51.52,50.20,50.45,1090989
29-Mar-21,50.46,51.72,50.46,51.49,635369
26-Mar-21,49.38,50.46,48.98,50.46,744457
25-Mar-21,47.73,49.27,47.73,48.68,1840305
24-Mar-21,47.10,47.85,46.68,47.80,427508
23-Mar-21,46.16,47.14,46.02,47.10,1539134
22-Mar-21,46.50,46.50,45.23,46.16,479127
19-Mar-21,44.73,45.22,44.38,45.22,986182
18-Mar-21,45.51,45.68,44.80,45.02,1421956
17-Mar-21,46.54,46.54,45.88,46.50,5547864
16-Mar-21,46.50,46.50,45.75,45.99,1619461
15-Mar-21,46.69,46.79,46.04,46.53,2263913
12-Mar-21,45.60,46.14,45.30,46.14,538278
11-Mar-21,46.22,46.44,45.52,45.52,1113830
10-Mar-21,46.12,46.48,45.65,46.22,531633
09-Mar-21,46.00,46.42,45.78,46.20,1747842
08-Mar-21,47.86,47.86,45.28,45.82,756338

*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...