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
29/11/2023	-0,48%	-0,35	72,02	72,38	71,68	73,14	190K	91
28/11/2023	-0,88%	-0,64	72,37	72,67	72,10	73,00	44K	72
27/11/2023	1,07%	0,77	73,01	73,69	72,28	73,85	266K	64
24/11/2023	2,29%	1,62	72,24	72,00	72,00	72,94	23K	30
23/11/2023	-1,98%	-1,43	70,62	72,05	70,03	72,06	8K	12
22/11/2023	2,87%	2,01	72,05	71,65	71,63	72,80	116K	36
21/11/2023	-0,44%	-0,31	70,04	70,35	70,03	71,46	240K	118
20/11/2023	-0,30%	-0,21	70,35	70,56	70,14	70,77	78K	749
17/11/2023	0,00%	0,00	70,56	70,64	70,24	70,72	12K	58
16/11/2023	-1,85%	-1,33	70,56	71,89	70,00	71,89	221K	320
14/11/2023	1,51%	1,07	71,89	70,42	70,28	71,89	79K	53

13/11/2023	-0,03%	-0,02	70,82	70,86	70,49	71,21	856K	983
10/11/2023	1,61%	1,12	70,84	69,65	69,65	70,90	175K	35
09/11/2023	0,01%	0,01	69,72	69,41	68,88	69,72	4K	14
08/11/2023	0,55%	0,38	69,71	69,33	69,02	69,71	74K	71
07/11/2023	-0,46%	-0,32	69,33	69,10	69,02	69,84	297K	208
06/11/2023	1,31%	0,90	69,65	68,75	68,74	69,93	61K	452
03/11/2023	-1,01%	-0,70	68,75	69,44	68,00	69,44	123K	706
01/11/2023	-0,81%	-0,57	69,45	69,32	64,00	69,92	52K	433
31/10/2023	0,43%	0,30	70,02	66,00	66,00	70,39	12K	43
30/10/2023	2,39%	1,63	69,72	68,82	68,01	71,01	191K	205
27/10/2023	-0,23%	-0,16	68,09	69,18	67,09	69,18	32K	36
26/10/2023	-0,57%	-0,39	68,25	69,64	68,22	69,64	194K	390
25/10/2023	-0,78%	-0,54	68,64	69,95	68,22	69,95	21K	45
24/10/2023	-0,27%	-0,19	69,18	69,36	68,61	69,66	494K	61
23/10/2023	-0,52%	-0,36	69,37	70,00	68,91	70,00	75K	33
20/10/2023	-2,46%	-1,76	69,73	71,49	69,72	71,53	472K	281
19/10/2023	-1,69%	-1,23	71,49	72,47	71,32	72,47	72K	112
18/10/2023	0,76%	0,55	72,72	72,66	72,34	72,93	255K	80
17/10/2023	-0,19%	-0,14	72,17	72,69	71,71	72,69	94K	191
16/10/2023	0,21%	0,15	72,31	72,31	71,99	72,66	78K	830
13/10/2023	1,08%	0,77	72,16	71,28	71,14	72,16	86K	38
11/10/2023	0,22%	0,16	71,39	71,23	70,64	71,40	39K	65
10/10/2023	-0,34%	-0,24	71,23	71,47	71,23	72,03	168K	1.714
09/10/2023	-0,39%	-0,28	71,47	71,76	71,12	71,96	612K	97
06/10/2023	-2,87%	-2,12	71,75	73,65	70,71	73,65	292K	48
05/10/2023	0,48%	0,35	73,87	73,76	72,95	73,87	312K	50
04/10/2023	0,91%	0,66	73,52	73,22	73,04	73,57	122K	62
03/10/2023	0,80%	0,58	72,86	72,73	72,52	73,00	58K	34
02/10/2023	1,73%	1,23	72,28	71,04	71,04	72,31	312K	1.470
29/09/2023	-0,70%	-0,50	71,05	71,00	70,42	71,40	214K	969
28/09/2023	1,05%	0,74	71,55	71,50	71,19	72,23	58K	526
27/09/2023	2,70%	1,86	70,81	68,88	68,88	71,34	479K	296
26/09/2023	-0,20%	-0,14	68,95	69,09	68,88	69,69	25K	26
25/09/2023	0,00%	0,00	69,09	69,20	68,81	69,28	42K	96
22/09/2023	0,88%	0,60	69,09	68,99	68,45	69,20	120K	162
21/09/2023	-0,47%	-0,32	68,49	69,03	68,33	69,22	13K	40
20/09/2023	0,10%	0,07	68,81	68,11	68,05	68,95	188K	300
19/09/2023	0,32%	0,22	68,74	68,51	67,79	68,78	85K	56
18/09/2023	1,02%	0,69	68,52	68,18	67,70	68,52	147K	71
15/09/2023	-1,70%	-1,17	67,83	69,09	67,76	69,09	323K	63
14/09/2023	0,79%	0,54	69,00	70,00	68,39	70,00	32K	141
13/09/2023	-1,07%	-0,74	68,46	69,16	68,25	69,16	29K	43
12/09/2023	1,02%	0,70	69,20	69,00	68,67	69,46	214K	522
11/09/2023	0,29%	0,20	68,50	68,08	68,07	68,98	27K	54
08/09/2023	0,43%	0,29	68,30	68,54	68,30	68,74	96K	68
06/09/2023	-0,16%	-0,11	68,01	67,57	67,43	68,15	282K	729
05/09/2023	2,01%	1,34	68,12	67,56	67,56	68,27	204K	315
04/09/2023	-0,09%	-0,06	66,78	64,73	61,42	67,00	14K	31
01/09/2023	-1,75%	-1,19	66,84	67,78	66,72	67,78	1M	347
31/08/2023	3,01%	1,99	68,03	66,93	66,93	68,24	214K	39
30/08/2023	0,49%	0,32	66,04	65,99	65,55	66,17	186K	125
29/08/2023	0,91%	0,59	65,72	65,40	65,30	65,81	5M	66
28/08/2023	0,03%	0,02	65,13	65,40	65,11	65,78	4M	303
25/08/2023	0,70%	0,45	65,11	65,05	64,64	65,37	25K	98
24/08/2023	-1,13%	-0,74	64,66	66,85	63,31	67,08	4M	19
23/08/2023	-1,54%	-1,02	65,40	69,23	65,40	69,24	4M	184
22/08/2023	-1,98%	-1,34	66,42	67,34	66,21	67,34	75K	116
21/08/2023	0,06%	0,04	67,76	67,51	66,76	67,81	151K	202
18/08/2023	-0,75%	-0,51	67,72	68,04	67,42	68,19	67K	98
17/08/2023	-2,25%	-1,57	68,23	69,61	67,96	69,61	155K	234
16/08/2023	0,62%	0,43	69,80	69,74	69,60	70,18	120K	72
15/08/2023	-0,27%	-0,19	69,37	69,56	69,37	70,46	111K	78
14/08/2023	0,77%	0,53	69,56	69,50	69,46	70,22	178K	82
11/08/2023	0,64%	0,44	69,03	68,59	68,51	69,04	24K	143
10/08/2023	-0,04%	-0,03	68,59	68,62	68,15	68,84	234K	44
09/08/2023	1,06%	0,72	68,62	68,11	68,11	68,96	133K	254
08/08/2023	-0,59%	-0,40	67,90	69,67	67,84	70,00	72K	60
07/08/2023	1,41%	0,95	68,30	67,35	67,35	68,67	76K	385
04/08/2023	-1,20%	-0,82	67,35	68,17	67,27	68,17	146K	167
03/08/2023	2,94%	1,95	68,17	67,15	67,15	68,27	335K	73
02/08/2023	-0,30%	-0,20	66,22	66,42	66,19	66,86	14K	16
01/08/2023	0,42%	0,28	66,42	66,14	66,04	67,15	14M	1.044
31/07/2023	-0,78%	-0,52	66,14	67,80	66,13	67,80	288K	54
28/07/2023	-0,24%	-0,16	66,66	66,15	66,15	67,02	118K	52
27/07/2023	-0,15%	-0,10	66,82	66,92	66,41	67,45	251K	1.121
26/07/2023	-0,40%	-0,27	66,92	67,02	66,77	67,11	28K	92
25/07/2023	0,93%	0,62	67,19	66,80	66,72	67,25	120K	1.379
24/07/2023	-0,46%	-0,31	66,57	68,00	66,13	68,00	1M	180
21/07/2023	0,18%	0,12	66,88	66,76	66,55	66,99	39K	83
20/07/2023	0,83%	0,55	66,76	67,54	66,17	67,54	4M	82
19/07/2023	-0,02%	-0,01	66,21	66,43	66,08	66,67	286K	1.937
18/07/2023	-0,48%	-0,32	66,22	66,34	66,06	66,68	50K	48
17/07/2023	1,70%	1,11	66,54	65,88	65,88	66,70	632K	114
14/07/2023	1,43%	0,92	65,43	64,20	64,08	65,53	365K	560
13/07/2023	-0,54%	-0,35	64,51	64,88	63,91	64,88	116K	125
12/07/2023	1,01%	0,65	64,86	64,21	63,97	64,98	271K	105
11/07/2023	-0,33%	-0,21	64,21	64,42	64,17	64,85	238K	49
10/07/2023	0,83%	0,53	64,42	63,89	63,89	64,63	33K	86
07/07/2023	-3,58%	-2,37	63,89	65,13	63,89	65,64	345K	50
06/07/2023	0,99%	0,65	66,26	65,79	65,59	66,57	34K	163
05/07/2023	1,25%	0,81	65,61	65,57	65,18	66,13	252K	175
04/07/2023	0,81%	0,52	64,80	63,01	63,01	65,22	155K	79
03/07/2023	-0,42%	-0,27	64,28	64,36	58,00	64,89	1M	2.008
30/06/2023	-0,20%	-0,13	64,55	64,68	64,23	64,68	36K	181
29/06/2023	0,36%	0,23	64,68	64,78	64,37	64,78	22K	61
28/06/2023	1,23%	0,78	64,45	64,00	64,00	64,66	185K	99
27/06/2023	2,08%	1,30	63,67	62,37	62,37	63,85	248K	199
26/06/2023	-0,53%	-0,33	62,37	62,43	62,30	62,61	345K	29
23/06/2023	0,29%	0,18	62,70	62,38	62,16	62,70	142K	119
22/06/2023	0,84%	0,52	62,52	62,49	62,06	62,52	64K	75
21/06/2023	-0,43%	-0,27	62,00	62,29	61,70	62,29	230K	87
20/06/2023	0,34%	0,21	62,27	62,50	62,09	62,54	48K	80
19/06/2023	-1,76%	-1,11	62,06	64,00	61,91	64,00	132K	31
16/06/2023	-1,30%	-0,83	63,17	64,15	63,13	64,18	292K	186
15/06/2023	0,23%	0,15	64,00	63,85	63,30	64,00	137K	155
14/06/2023	0,39%	0,25	63,85	63,60	63,55	63,85	13K	81
13/06/2023	0,47%	0,30	63,60	63,30	63,03	63,60	126K	147
12/06/2023	0,22%	0,14	63,30	63,16	63,00	63,41	53K	135
09/06/2023	0,13%	0,08	63,16	63,57	62,91	63,89	186K	62
07/06/2023	-0,83%	-0,53	63,08	63,34	62,93	63,52	86K	51
06/06/2023	-0,45%	-0,29	63,61	63,89	62,92	64,10	414K	192
05/06/2023	0,69%	0,44	63,90	63,46	63,15	63,90	463K	1.370
02/06/2023	-1,12%	-0,72	63,46	63,47	63,17	64,00	600K	82
01/06/2023	-1,26%	-0,82	64,18	66,30	63,25	66,30	2M	1.457
31/05/2023	1,63%	1,04	65,00	64,36	64,22	65,31	371K	42
30/05/2023	0,25%	0,16	63,96	64,00	63,49	64,64	49K	31
29/05/2023	1,27%	0,80	63,80	63,72	63,22	64,03	101K	37
26/05/2023	2,59%	1,59	63,00	61,40	60,80	63,59	1M	48
25/05/2023	2,61%	1,56	61,41	61,05	59,76	61,42	257K	39
24/05/2023	-0,33%	-0,20	59,85	60,10	59,52	60,10	227K	38
23/05/2023	-1,69%	-1,03	60,05	60,88	60,05	60,88	250K	47
22/05/2023	-1,34%	-0,83	61,08	61,91	60,66	61,91	232K	65
19/05/2023	-	-	61,91	62,27	61,62	62,27	35K	56

Date,Open,High,Low,Close,Volume
29-Nov-23,72.38,73.14,71.68,72.02,190275
28-Nov-23,72.67,73.00,72.10,72.37,44210
27-Nov-23,73.69,73.85,72.28,73.01,266170
24-Nov-23,72.00,72.94,72.00,72.24,23189
23-Nov-23,72.05,72.06,70.03,70.62,8321
22-Nov-23,71.65,72.80,71.63,72.05,115579
21-Nov-23,70.35,71.46,70.03,70.04,239826
20-Nov-23,70.56,70.77,70.14,70.35,78165
17-Nov-23,70.64,70.72,70.24,70.56,12416
16-Nov-23,71.89,71.89,70.00,70.56,220957
14-Nov-23,70.42,71.89,70.28,71.89,78668
13-Nov-23,70.86,71.21,70.49,70.82,855853
10-Nov-23,69.65,70.90,69.65,70.84,174986
09-Nov-23,69.41,69.72,68.88,69.72,4082
08-Nov-23,69.33,69.71,69.02,69.71,74060
07-Nov-23,69.10,69.84,69.02,69.33,297087
06-Nov-23,68.75,69.93,68.74,69.65,61319
03-Nov-23,69.44,69.44,68.00,68.75,122760
01-Nov-23,69.32,69.92,64.00,69.45,51848
31-Oct-23,66.00,70.39,66.00,70.02,11563
30-Oct-23,68.82,71.01,68.01,69.72,190926
27-Oct-23,69.18,69.18,67.09,68.09,31707
26-Oct-23,69.64,69.64,68.22,68.25,194187
25-Oct-23,69.95,69.95,68.22,68.64,21195
24-Oct-23,69.36,69.66,68.61,69.18,494469
23-Oct-23,70.00,70.00,68.91,69.37,75177
20-Oct-23,71.49,71.53,69.72,69.73,471934
19-Oct-23,72.47,72.47,71.32,71.49,72032
18-Oct-23,72.66,72.93,72.34,72.72,254593
17-Oct-23,72.69,72.69,71.71,72.17,93734
16-Oct-23,72.31,72.66,71.99,72.31,77515
13-Oct-23,71.28,72.16,71.14,72.16,86065
11-Oct-23,71.23,71.40,70.64,71.39,39431
10-Oct-23,71.47,72.03,71.23,71.23,167747
09-Oct-23,71.76,71.96,71.12,71.47,611638
06-Oct-23,73.65,73.65,70.71,71.75,291528
05-Oct-23,73.76,73.87,72.95,73.87,312130
04-Oct-23,73.22,73.57,73.04,73.52,122278
03-Oct-23,72.73,73.00,72.52,72.86,57806
02-Oct-23,71.04,72.31,71.04,72.28,312098
29-Sep-23,71.00,71.40,70.42,71.05,214361
28-Sep-23,71.50,72.23,71.19,71.55,57712
27-Sep-23,68.88,71.34,68.88,70.81,478512
26-Sep-23,69.09,69.69,68.88,68.95,25158
25-Sep-23,69.20,69.28,68.81,69.09,41784
22-Sep-23,68.99,69.20,68.45,69.09,120222
21-Sep-23,69.03,69.22,68.33,68.49,13461
20-Sep-23,68.11,68.95,68.05,68.81,188238
19-Sep-23,68.51,68.78,67.79,68.74,84989
18-Sep-23,68.18,68.52,67.70,68.52,147268
15-Sep-23,69.09,69.09,67.76,67.83,322913
14-Sep-23,70.00,70.00,68.39,69.00,31627
13-Sep-23,69.16,69.16,68.25,68.46,29474
12-Sep-23,69.00,69.46,68.67,69.20,214002
11-Sep-23,68.08,68.98,68.07,68.50,26774
08-Sep-23,68.54,68.74,68.30,68.30,96483
06-Sep-23,67.57,68.15,67.43,68.01,281688
05-Sep-23,67.56,68.27,67.56,68.12,203728
04-Sep-23,64.73,67.00,61.42,66.78,14274
01-Sep-23,67.78,67.78,66.72,66.84,1170478
31-Aug-23,66.93,68.24,66.93,68.03,214256
30-Aug-23,65.99,66.17,65.55,66.04,185511
29-Aug-23,65.40,65.81,65.30,65.72,5439376
28-Aug-23,65.40,65.78,65.11,65.13,3515412
25-Aug-23,65.05,65.37,64.64,65.11,25062
24-Aug-23,66.85,67.08,63.31,64.66,3887218
23-Aug-23,69.23,69.24,65.40,65.40,4268781
22-Aug-23,67.34,67.34,66.21,66.42,75214
21-Aug-23,67.51,67.81,66.76,67.76,151091
18-Aug-23,68.04,68.19,67.42,67.72,67296
17-Aug-23,69.61,69.61,67.96,68.23,155264
16-Aug-23,69.74,70.18,69.60,69.80,120441
15-Aug-23,69.56,70.46,69.37,69.37,111346
14-Aug-23,69.50,70.22,69.46,69.56,177750
11-Aug-23,68.59,69.04,68.51,69.03,24206
10-Aug-23,68.62,68.84,68.15,68.59,234392
09-Aug-23,68.11,68.96,68.11,68.62,133086
08-Aug-23,69.67,70.00,67.84,67.90,72079
07-Aug-23,67.35,68.67,67.35,68.30,75579
04-Aug-23,68.17,68.17,67.27,67.35,145954
03-Aug-23,67.15,68.27,67.15,68.17,335374
02-Aug-23,66.42,66.86,66.19,66.22,13534
01-Aug-23,66.14,67.15,66.04,66.42,13744749
31-Jul-23,67.80,67.80,66.13,66.14,287633
28-Jul-23,66.15,67.02,66.15,66.66,117727
27-Jul-23,66.92,67.45,66.41,66.82,251304
26-Jul-23,67.02,67.11,66.77,66.92,28396
25-Jul-23,66.80,67.25,66.72,67.19,120064
24-Jul-23,68.00,68.00,66.13,66.57,1100073
21-Jul-23,66.76,66.99,66.55,66.88,38644
20-Jul-23,67.54,67.54,66.17,66.76,3805609
19-Jul-23,66.43,66.67,66.08,66.21,285979
18-Jul-23,66.34,66.68,66.06,66.22,49607
17-Jul-23,65.88,66.70,65.88,66.54,632280
14-Jul-23,64.20,65.53,64.08,65.43,365418
13-Jul-23,64.88,64.88,63.91,64.51,115645
12-Jul-23,64.21,64.98,63.97,64.86,270735
11-Jul-23,64.42,64.85,64.17,64.21,237785
10-Jul-23,63.89,64.63,63.89,64.42,33472
07-Jul-23,65.13,65.64,63.89,63.89,345413
06-Jul-23,65.79,66.57,65.59,66.26,33533
05-Jul-23,65.57,66.13,65.18,65.61,252074
04-Jul-23,63.01,65.22,63.01,64.80,155260
03-Jul-23,64.36,64.89,58.00,64.28,1241882
30-Jun-23,64.68,64.68,64.23,64.55,35811
29-Jun-23,64.78,64.78,64.37,64.68,21987
28-Jun-23,64.00,64.66,64.00,64.45,185093
27-Jun-23,62.37,63.85,62.37,63.67,248469
26-Jun-23,62.43,62.61,62.30,62.37,344894
23-Jun-23,62.38,62.70,62.16,62.70,141794
22-Jun-23,62.49,62.52,62.06,62.52,64007
21-Jun-23,62.29,62.29,61.70,62.00,229824
20-Jun-23,62.50,62.54,62.09,62.27,48294
19-Jun-23,64.00,64.00,61.91,62.06,131702
16-Jun-23,64.15,64.18,63.13,63.17,292137
15-Jun-23,63.85,64.00,63.30,64.00,136911
14-Jun-23,63.60,63.85,63.55,63.85,13183
13-Jun-23,63.30,63.60,63.03,63.60,125850
12-Jun-23,63.16,63.41,63.00,63.30,52590
09-Jun-23,63.57,63.89,62.91,63.16,185594
07-Jun-23,63.34,63.52,62.93,63.08,85868
06-Jun-23,63.89,64.10,62.92,63.61,413895
05-Jun-23,63.46,63.90,63.15,63.90,463001
02-Jun-23,63.47,64.00,63.17,63.46,600270
01-Jun-23,66.30,66.30,63.25,64.18,2438802
31-May-23,64.36,65.31,64.22,65.00,371370
30-May-23,64.00,64.64,63.49,63.96,49383
29-May-23,63.72,64.03,63.22,63.80,100638
26-May-23,61.40,63.59,60.80,63.00,1095554
25-May-23,61.05,61.42,59.76,61.41,257006
24-May-23,60.10,60.10,59.52,59.85,226577
23-May-23,60.88,60.88,60.05,60.05,249848
22-May-23,61.91,61.91,60.66,61.08,232327
19-May-23,62.27,62.27,61.62,61.91,35409

*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