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
04/07/2022	1,58%	1,02	65,53	65,50	63,33	66,64	510K	115
01/07/2022	3,05%	1,91	64,51	64,06	63,38	65,28	3M	686
30/06/2022	2,74%	1,67	62,60	61,45	61,04	62,88	2M	524
29/06/2022	-1,47%	-0,91	60,93	60,94	60,86	61,91	789K	201
28/06/2022	-1,39%	-0,87	61,84	63,18	61,70	63,22	521K	115
27/06/2022	-0,85%	-0,54	62,71	63,53	62,37	63,90	849K	270
24/06/2022	1,75%	1,09	63,25	62,49	62,10	63,51	716K	267
23/06/2022	4,49%	2,67	62,16	59,49	59,49	62,16	2M	193
22/06/2022	-0,45%	-0,27	59,49	59,13	59,01	59,81	1M	177
21/06/2022	4,11%	2,36	59,76	58,39	57,90	59,82	2M	247
20/06/2022	-0,66%	-0,38	57,40	57,10	55,38	57,40	224K	213

17/06/2022	-0,10%	-0,06	57,78	57,84	56,85	58,40	3M	232
15/06/2022	-1,03%	-0,60	57,84	58,69	57,72	59,07	1M	452
14/06/2022	1,09%	0,63	58,44	58,15	57,69	58,68	3M	748
13/06/2022	0,33%	0,19	57,81	57,31	57,08	58,33	2M	224
10/06/2022	-0,96%	-0,56	57,62	57,55	57,33	58,30	3M	479
09/06/2022	1,84%	1,05	58,18	57,26	56,96	59,16	2M	156
08/06/2022	-0,92%	-0,53	57,13	57,20	56,94	57,80	520K	233
07/06/2022	2,18%	1,23	57,66	55,81	55,73	58,12	3M	401
06/06/2022	-1,35%	-0,77	56,43	57,19	56,29	57,31	4M	268
03/06/2022	-2,59%	-1,52	57,20	58,55	56,79	58,55	3M	697
02/06/2022	6,13%	3,39	58,72	55,33	54,75	58,75	3M	190
01/06/2022	-0,23%	-0,13	55,33	55,30	54,88	56,02	2M	1.519
31/05/2022	0,74%	0,41	55,46	55,73	54,10	55,74	3M	628
30/05/2022	-1,45%	-0,81	55,05	55,87	55,00	56,75	61K	156
27/05/2022	0,63%	0,35	55,86	54,85	54,49	56,45	18M	157
26/05/2022	4,74%	2,51	55,51	53,00	53,00	55,76	9M	171
25/05/2022	0,61%	0,32	53,00	52,62	52,13	53,34	4M	242
24/05/2022	2,59%	1,33	52,68	51,26	50,81	52,68	9M	578
23/05/2022	1,58%	0,80	51,35	50,54	49,73	51,62	4M	635
20/05/2022	-0,94%	-0,48	50,55	52,24	49,63	52,47	6M	220
19/05/2022	-4,33%	-2,31	51,03	53,06	51,03	53,16	4M	251
18/05/2022	-11,26%	-6,77	53,34	60,00	52,98	60,00	16M	574
17/05/2022	-3,79%	-2,37	60,11	62,01	60,01	62,01	3M	882
16/05/2022	-0,46%	-0,29	62,48	62,19	61,02	63,26	761K	519
13/05/2022	0,92%	0,57	62,77	63,10	62,07	63,51	2M	311
12/05/2022	-0,92%	-0,58	62,20	62,98	61,67	63,89	4M	335
11/05/2022	-1,89%	-1,21	62,78	64,71	62,77	64,71	2M	335
10/05/2022	-0,09%	-0,06	63,99	65,01	63,92	65,33	3M	879
09/05/2022	0,27%	0,17	64,05	63,70	63,20	64,91	4M	238
06/05/2022	-1,05%	-0,68	63,88	65,65	63,38	65,77	2M	245
05/05/2022	-3,83%	-2,57	64,56	69,39	64,45	69,39	3M	358
04/05/2022	3,04%	1,98	67,13	65,50	65,48	67,13	2M	405
03/05/2022	-2,75%	-1,84	65,15	66,54	65,15	66,80	3M	208
02/05/2022	2,26%	1,48	66,99	66,69	65,94	67,66	8M	1.312
29/04/2022	-4,55%	-3,12	65,51	68,87	65,51	68,87	2M	84
28/04/2022	-0,38%	-0,26	68,63	69,00	68,63	69,86	137K	54
27/04/2022	-0,48%	-0,33	68,89	69,25	68,88	70,24	116K	34
26/04/2022	-0,40%	-0,28	69,22	69,50	69,15	70,30	697K	74
25/04/2022	1,08%	0,74	69,50	69,58	67,47	69,58	3M	56
22/04/2022	-1,69%	-1,18	68,76	69,67	68,60	69,68	10M	839
20/04/2022	-0,78%	-0,55	69,94	69,79	68,97	69,94	1M	52
19/04/2022	4,48%	3,02	70,49	67,47	67,47	70,49	882K	607
18/04/2022	-2,05%	-1,41	67,47	68,88	67,47	69,00	681K	35
14/04/2022	-0,72%	-0,50	68,88	70,00	68,88	70,48	1M	355
13/04/2022	2,48%	1,68	69,38	67,89	67,81	69,53	2M	189
12/04/2022	-1,30%	-0,89	67,70	68,23	67,70	68,75	1M	226
11/04/2022	-2,54%	-1,79	68,59	70,38	68,50	70,38	3M	87
08/04/2022	1,18%	0,82	70,38	72,00	70,38	72,52	983K	102
07/04/2022	0,30%	0,21	69,56	69,50	69,50	72,31	8M	170
06/04/2022	3,66%	2,45	69,35	68,65	66,86	69,35	2M	265
05/04/2022	1,46%	0,96	66,90	65,98	65,98	67,88	2M	97
04/04/2022	-1,17%	-0,78	65,94	66,39	65,94	66,84	2M	211
01/04/2022	-2,94%	-2,02	66,72	68,70	66,72	68,70	948K	166
31/03/2022	-0,09%	-0,06	68,74	68,61	68,57	69,62	2M	503
30/03/2022	1,43%	0,97	68,80	67,18	67,18	69,00	1M	202
29/03/2022	0,98%	0,66	67,83	67,37	66,99	68,04	1M	60
28/03/2022	1,87%	1,23	67,17	66,21	66,21	67,50	2M	106
25/03/2022	-2,06%	-1,39	65,94	67,33	65,41	67,34	8M	90
24/03/2022	0,61%	0,41	67,33	67,00	66,15	67,33	816K	104
23/03/2022	-5,08%	-3,58	66,92	68,45	66,92	68,60	1M	134
22/03/2022	3,37%	2,30	70,50	68,55	67,91	70,50	1M	234
21/03/2022	-2,86%	-2,01	68,20	70,32	68,20	70,46	2M	308
18/03/2022	1,30%	0,90	70,21	69,85	69,35	70,58	3M	95
17/03/2022	0,04%	0,03	69,31	69,28	68,81	70,11	3M	144
16/03/2022	-0,76%	-0,53	69,28	70,58	68,33	70,75	3M	211
15/03/2022	3,76%	2,53	69,81	68,05	67,90	70,00	2M	184
14/03/2022	1,22%	0,81	67,28	66,78	66,44	67,61	2M	61
11/03/2022	-0,91%	-0,61	66,47	67,33	66,47	68,04	2M	67
10/03/2022	-0,90%	-0,61	67,08	66,49	65,63	67,08	2M	165
09/03/2022	2,65%	1,75	67,69	66,43	64,42	67,69	3M	373
08/03/2022	-4,28%	-2,95	65,94	67,07	65,94	68,49	3M	113
07/03/2022	4,13%	2,73	68,89	66,16	66,16	69,11	7M	103
04/03/2022	-0,72%	-0,48	66,16	66,63	65,24	67,02	3M	170
03/03/2022	-0,70%	-0,47	66,64	66,98	66,49	67,73	3M	139
02/03/2022	9,57%	5,86	67,11	68,50	67,11	69,02	4M	1.052
25/02/2022	-4,49%	-2,88	61,25	64,90	61,25	66,81	3M	816
24/02/2022	4,07%	2,51	64,13	60,81	60,81	64,69	9M	848
23/02/2022	-2,81%	-1,78	61,62	63,20	61,62	63,62	3M	1.609
22/02/2022	-2,28%	-1,48	63,40	65,32	63,13	65,35	3M	98
21/02/2022	-1,47%	-0,97	64,88	68,85	64,76	68,85	144K	37
18/02/2022	-1,07%	-0,71	65,85	66,81	65,48	66,81	4M	881
17/02/2022	0,99%	0,65	66,56	66,17	65,29	66,93	4M	61
16/02/2022	-0,08%	-0,05	65,91	66,53	64,73	66,53	894K	41
15/02/2022	0,00%	0,00	65,96	65,96	65,96	66,70	3M	75
14/02/2022	-1,41%	-0,94	65,96	66,25	65,39	66,53	4M	260
11/02/2022	-1,25%	-0,85	66,90	67,07	66,34	67,69	2M	221
10/02/2022	-2,22%	-1,54	67,75	69,01	67,26	69,01	2M	114
09/02/2022	1,45%	0,99	69,29	69,29	68,76	70,30	4M	89
08/02/2022	0,78%	0,53	68,30	67,77	67,50	68,92	3M	67
07/02/2022	-2,04%	-1,41	67,77	69,18	67,71	69,35	8M	100
04/02/2022	1,05%	0,72	69,18	68,97	68,44	69,44	3M	243
03/02/2022	0,53%	0,36	68,46	68,11	68,10	69,72	240K	175
02/02/2022	1,16%	0,78	68,10	67,01	66,58	70,80	882K	404
01/02/2022	0,33%	0,22	67,32	66,50	64,72	67,32	3M	1.332
31/01/2022	1,68%	1,11	67,10	66,00	65,80	67,17	783K	724
28/01/2022	1,40%	0,91	65,99	64,86	64,21	66,16	3M	148
27/01/2022	-0,87%	-0,57	65,08	65,65	65,08	66,84	2M	169
26/01/2022	4,01%	2,53	65,65	65,00	65,00	66,79	3M	212
25/01/2022	-5,85%	-3,92	63,12	67,26	63,12	67,26	3M	523
24/01/2022	1,79%	1,18	67,04	65,94	64,94	67,25	7M	192
21/01/2022	-0,12%	-0,08	65,86	66,03	65,11	67,06	4M	123
20/01/2022	-1,21%	-0,81	65,94	67,20	65,79	67,44	3M	153
19/01/2022	-1,87%	-1,27	66,75	67,65	66,58	67,94	3M	118
18/01/2022	-1,21%	-0,83	68,02	68,86	67,83	68,89	3M	76
17/01/2022	-0,45%	-0,31	68,85	70,59	66,59	70,59	581K	177
14/01/2022	-7,69%	-5,76	69,16	71,40	69,16	71,40	3M	201
13/01/2022	3,01%	2,19	74,92	72,73	71,22	74,92	3M	144
12/01/2022	0,08%	0,06	72,73	73,01	72,53	73,50	1M	135
11/01/2022	0,10%	0,07	72,67	73,43	71,67	73,59	3M	169
10/01/2022	-4,07%	-3,08	72,60	75,50	72,21	75,50	5M	634
07/01/2022	-2,94%	-2,29	75,68	77,93	75,44	78,67	3M	252
06/01/2022	-1,55%	-1,23	77,97	79,99	77,94	79,99	3M	204
05/01/2022	-1,94%	-1,57	79,20	80,60	78,66	80,60	2M	239
04/01/2022	0,45%	0,36	80,77	80,70	79,71	80,78	2M	510
03/01/2022	2,73%	2,14	80,41	78,71	78,54	80,53	3M	420
30/12/2021	-3,80%	-3,09	78,27	81,36	78,27	81,36	4M	684
29/12/2021	2,37%	1,88	81,36	79,94	79,76	81,36	1M	186
28/12/2021	0,16%	0,13	79,48	79,86	79,00	79,91	1M	833
27/12/2021	1,41%	1,10	79,35	78,25	77,97	79,73	2M	209
23/12/2021	0,92%	0,71	78,25	77,92	77,71	78,82	4M	184
22/12/2021	-2,38%	-1,89	77,54	79,25	77,25	79,25	2M	202
21/12/2021	0,89%	0,70	79,43	78,73	77,00	79,43	3M	394
20/12/2021	-	-	78,73	77,48	76,75	78,77	1M	210

Date,Open,High,Low,Close,Volume
04-Jul-22,65.50,66.64,63.33,65.53,510379
01-Jul-22,64.06,65.28,63.38,64.51,2644638
30-Jun-22,61.45,62.88,61.04,62.60,1514930
29-Jun-22,60.94,61.91,60.86,60.93,788550
28-Jun-22,63.18,63.22,61.70,61.84,521173
27-Jun-22,63.53,63.90,62.37,62.71,848566
24-Jun-22,62.49,63.51,62.10,63.25,715947
23-Jun-22,59.49,62.16,59.49,62.16,2072996
22-Jun-22,59.13,59.81,59.01,59.49,1498724
21-Jun-22,58.39,59.82,57.90,59.76,2398513
20-Jun-22,57.10,57.40,55.38,57.40,224160
17-Jun-22,57.84,58.40,56.85,57.78,2842467
15-Jun-22,58.69,59.07,57.72,57.84,1439872
14-Jun-22,58.15,58.68,57.69,58.44,2702014
13-Jun-22,57.31,58.33,57.08,57.81,1794676
10-Jun-22,57.55,58.30,57.33,57.62,2748132
09-Jun-22,57.26,59.16,56.96,58.18,2136276
08-Jun-22,57.20,57.80,56.94,57.13,520267
07-Jun-22,55.81,58.12,55.73,57.66,3165066
06-Jun-22,57.19,57.31,56.29,56.43,3630737
03-Jun-22,58.55,58.55,56.79,57.20,2745264
02-Jun-22,55.33,58.75,54.75,58.72,3360536
01-Jun-22,55.30,56.02,54.88,55.33,1567214
31-May-22,55.73,55.74,54.10,55.46,3125849
30-May-22,55.87,56.75,55.00,55.05,60900
27-May-22,54.85,56.45,54.49,55.86,17839981
26-May-22,53.00,55.76,53.00,55.51,9412963
25-May-22,52.62,53.34,52.13,53.00,3548217
24-May-22,51.26,52.68,50.81,52.68,9244933
23-May-22,50.54,51.62,49.73,51.35,3572705
20-May-22,52.24,52.47,49.63,50.55,5510327
19-May-22,53.06,53.16,51.03,51.03,3792260
18-May-22,60.00,60.00,52.98,53.34,16218671
17-May-22,62.01,62.01,60.01,60.11,2655755
16-May-22,62.19,63.26,61.02,62.48,760615
13-May-22,63.10,63.51,62.07,62.77,2263420
12-May-22,62.98,63.89,61.67,62.20,3755404
11-May-22,64.71,64.71,62.77,62.78,2050795
10-May-22,65.01,65.33,63.92,63.99,2711998
09-May-22,63.70,64.91,63.20,64.05,4227520
06-May-22,65.65,65.77,63.38,63.88,2168339
05-May-22,69.39,69.39,64.45,64.56,2545916
04-May-22,65.50,67.13,65.48,67.13,2022098
03-May-22,66.54,66.80,65.15,65.15,3470324
02-May-22,66.69,67.66,65.94,66.99,7638217
29-Apr-22,68.87,68.87,65.51,65.51,1744135
28-Apr-22,69.00,69.86,68.63,68.63,137189
27-Apr-22,69.25,70.24,68.88,68.89,116283
26-Apr-22,69.50,70.30,69.15,69.22,696715
25-Apr-22,69.58,69.58,67.47,69.50,2724372
22-Apr-22,69.67,69.68,68.60,68.76,9942658
20-Apr-22,69.79,69.94,68.97,69.94,1409189
19-Apr-22,67.47,70.49,67.47,70.49,882032
18-Apr-22,68.88,69.00,67.47,67.47,681081
14-Apr-22,70.00,70.48,68.88,68.88,1334864
13-Apr-22,67.89,69.53,67.81,69.38,1739403
12-Apr-22,68.23,68.75,67.70,67.70,1304221
11-Apr-22,70.38,70.38,68.50,68.59,2539835
08-Apr-22,72.00,72.52,70.38,70.38,983420
07-Apr-22,69.50,72.31,69.50,69.56,8300458
06-Apr-22,68.65,69.35,66.86,69.35,2487568
05-Apr-22,65.98,67.88,65.98,66.90,1973880
04-Apr-22,66.39,66.84,65.94,65.94,2190179
01-Apr-22,68.70,68.70,66.72,66.72,947706
31-Mar-22,68.61,69.62,68.57,68.74,1794517
30-Mar-22,67.18,69.00,67.18,68.80,1374565
29-Mar-22,67.37,68.04,66.99,67.83,1062497
28-Mar-22,66.21,67.50,66.21,67.17,1521672
25-Mar-22,67.33,67.34,65.41,65.94,7908056
24-Mar-22,67.00,67.33,66.15,67.33,815894
23-Mar-22,68.45,68.60,66.92,66.92,1038823
22-Mar-22,68.55,70.50,67.91,70.50,1271021
21-Mar-22,70.32,70.46,68.20,68.20,1727487
18-Mar-22,69.85,70.58,69.35,70.21,2766887
17-Mar-22,69.28,70.11,68.81,69.31,2551791
16-Mar-22,70.58,70.75,68.33,69.28,3222936
15-Mar-22,68.05,70.00,67.90,69.81,1870220
14-Mar-22,66.78,67.61,66.44,67.28,1939361
11-Mar-22,67.33,68.04,66.47,66.47,2422799
10-Mar-22,66.49,67.08,65.63,67.08,1520505
09-Mar-22,66.43,67.69,64.42,67.69,3460145
08-Mar-22,67.07,68.49,65.94,65.94,3339621
07-Mar-22,66.16,69.11,66.16,68.89,6744649
04-Mar-22,66.63,67.02,65.24,66.16,3270699
03-Mar-22,66.98,67.73,66.49,66.64,2781092
02-Mar-22,68.50,69.02,67.11,67.11,4086078
25-Feb-22,64.90,66.81,61.25,61.25,2701537
24-Feb-22,60.81,64.69,60.81,64.13,8904523
23-Feb-22,63.20,63.62,61.62,61.62,3235568
22-Feb-22,65.32,65.35,63.13,63.40,3226450
21-Feb-22,68.85,68.85,64.76,64.88,143962
18-Feb-22,66.81,66.81,65.48,65.85,3942823
17-Feb-22,66.17,66.93,65.29,66.56,3828447
16-Feb-22,66.53,66.53,64.73,65.91,893866
15-Feb-22,65.96,66.70,65.96,65.96,3284539
14-Feb-22,66.25,66.53,65.39,65.96,3737243
11-Feb-22,67.07,67.69,66.34,66.90,1934540
10-Feb-22,69.01,69.01,67.26,67.75,2058266
09-Feb-22,69.29,70.30,68.76,69.29,3879385
08-Feb-22,67.77,68.92,67.50,68.30,3125784
07-Feb-22,69.18,69.35,67.71,67.77,8154095
04-Feb-22,68.97,69.44,68.44,69.18,3093733
03-Feb-22,68.11,69.72,68.10,68.46,239843
02-Feb-22,67.01,70.80,66.58,68.10,882140
01-Feb-22,66.50,67.32,64.72,67.32,2708481
31-Jan-22,66.00,67.17,65.80,67.10,783094
28-Jan-22,64.86,66.16,64.21,65.99,3192506
27-Jan-22,65.65,66.84,65.08,65.08,1593229
26-Jan-22,65.00,66.79,65.00,65.65,3455289
25-Jan-22,67.26,67.26,63.12,63.12,2700923
24-Jan-22,65.94,67.25,64.94,67.04,6542076
21-Jan-22,66.03,67.06,65.11,65.86,4108053
20-Jan-22,67.20,67.44,65.79,65.94,3174349
19-Jan-22,67.65,67.94,66.58,66.75,3075303
18-Jan-22,68.86,68.89,67.83,68.02,3157875
17-Jan-22,70.59,70.59,66.59,68.85,581012
14-Jan-22,71.40,71.40,69.16,69.16,3402628
13-Jan-22,72.73,74.92,71.22,74.92,3225105
12-Jan-22,73.01,73.50,72.53,72.73,1307232
11-Jan-22,73.43,73.59,71.67,72.67,2724491
10-Jan-22,75.50,75.50,72.21,72.60,5039902
07-Jan-22,77.93,78.67,75.44,75.68,3221010
06-Jan-22,79.99,79.99,77.94,77.97,2541467
05-Jan-22,80.60,80.60,78.66,79.20,1748817
04-Jan-22,80.70,80.78,79.71,80.77,2051260
03-Jan-22,78.71,80.53,78.54,80.41,3062159
30-Dec-21,81.36,81.36,78.27,78.27,3920539
29-Dec-21,79.94,81.36,79.76,81.36,1225758
28-Dec-21,79.86,79.91,79.00,79.48,1073074
27-Dec-21,78.25,79.73,77.97,79.35,2351457
23-Dec-21,77.92,78.82,77.71,78.25,3815071
22-Dec-21,79.25,79.25,77.25,77.54,1557922
21-Dec-21,78.73,79.43,77.00,79.43,2900610
20-Dec-21,77.48,78.77,76.75,78.73,1428811

*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