Cotação atual, histórico e gráfico do papel: COWC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -0,77% | -2,43 | 311,15 | 311,15 | 311,15 | 311,15 | 124K | 1 |
| 17/10/2019 | 0,99% | 3,08 | 313,58 | 309,54 | 309,54 | 313,58 | 529K | 2 |
| 16/10/2019 | -0,28% | -0,86 | 310,50 | 309,99 | 309,99 | 310,50 | 1M | 2 |
| 15/10/2019 | 0,73% | 2,26 | 311,36 | 308,91 | 308,91 | 311,36 | 4M | 6 |
| 14/10/2019 | 0,61% | 1,87 | 309,10 | 309,10 | 309,10 | 309,10 | 1M | 1 |
| 11/10/2019 | 0,13% | 0,40 | 307,23 | 307,23 | 307,23 | 307,23 | 154K | 1 |
| 10/10/2019 | 1,22% | 3,69 | 306,83 | 306,83 | 306,83 | 306,83 | 92K | 1 |
| 09/10/2019 | 1,26% | 3,76 | 303,14 | 306,07 | 303,14 | 306,07 | 396K | 2 |
| 08/10/2019 | -0,65% | -1,97 | 299,38 | 299,38 | 299,38 | 299,38 | 120K | 1 |
| 07/10/2019 | 1,81% | 5,37 | 301,35 | 302,16 | 301,35 | 302,16 | 573K | 2 |
| 04/10/2019 | 0,49% | 1,44 | 295,98 | 293,40 | 293,40 | 296,49 | 945K | 3 |
| 03/10/2019 | 0,38% | 1,12 | 294,54 | 294,54 | 294,54 | 294,54 | 265K | 1 |
| 02/10/2019 | -1,02% | -3,02 | 293,42 | 293,42 | 293,42 | 293,42 | 323K | 1 |
| 01/10/2019 | -0,88% | -2,63 | 296,44 | 296,44 | 296,44 | 296,44 | 237K | 1 |
| 30/09/2019 | 0,85% | 2,52 | 299,07 | 299,07 | 299,07 | 299,07 | 150K | 1 |
| 27/09/2019 | -1,49% | -4,49 | 296,55 | 298,30 | 296,55 | 298,30 | 297K | 2 |
| 26/09/2019 | 0,25% | 0,76 | 301,04 | 301,04 | 301,04 | 301,04 | 391K | 1 |
| 25/09/2019 | 0,01% | 0,02 | 300,28 | 300,28 | 300,28 | 300,28 | 210K | 1 |
| 24/09/2019 | -0,24% | -0,72 | 300,26 | 300,26 | 300,26 | 300,26 | 90K | 1 |
| 23/09/2019 | 0,87% | 2,59 | 300,98 | 300,98 | 300,98 | 300,98 | 90K | 2 |
| 20/09/2019 | -0,33% | -0,99 | 298,39 | 298,39 | 298,39 | 298,39 | 179K | 1 |
| 19/09/2019 | 0,13% | 0,39 | 299,38 | 299,38 | 299,38 | 299,38 | 389K | 1 |
| 18/09/2019 | 1,18% | 3,48 | 298,99 | 298,19 | 298,19 | 298,99 | 179K | 2 |
| 17/09/2019 | -0,89% | -2,64 | 295,51 | 295,51 | 295,51 | 295,51 | 118K | 1 |
| 13/09/2019 | 0,80% | 2,36 | 298,15 | 298,15 | 298,15 | 298,15 | 209K | 1 |
| 12/09/2019 | 0,27% | 0,80 | 295,79 | 295,79 | 295,79 | 295,79 | 355K | 1 |
| 11/09/2019 | -2,80% | -8,49 | 294,99 | 294,99 | 294,99 | 294,99 | 649K | 1 |
| 10/09/2019 | -1,22% | -3,75 | 303,48 | 303,48 | 303,48 | 303,48 | 91K | 1 |
| 09/09/2019 | -0,65% | -2,01 | 307,23 | 309,22 | 307,23 | 309,22 | 462K | 2 |
| 06/09/2019 | 1,03% | 3,14 | 309,24 | 309,24 | 309,24 | 309,24 | 216K | 1 |
| 05/09/2019 | 0,86% | 2,60 | 306,10 | 306,10 | 306,10 | 306,10 | 153K | 1 |
| 03/09/2019 | -0,18% | -0,55 | 303,50 | 303,50 | 303,50 | 303,50 | 273K | 1 |
| 30/08/2019 | 0,65% | 1,96 | 304,05 | 302,45 | 302,45 | 304,05 | 273K | 2 |
| 27/08/2019 | 4,69% | 13,54 | 302,09 | 302,09 | 302,09 | 302,09 | 1M | 1 |
| 26/08/2019 | 2,41% | 6,80 | 288,55 | 288,00 | 288,00 | 288,55 | 375K | 2 |
| 23/08/2019 | -0,69% | -1,95 | 281,75 | 281,75 | 281,75 | 281,75 | 113K | 1 |
| 22/08/2019 | 2,53% | 6,99 | 283,70 | 282,35 | 282,35 | 283,70 | 2M | 2 |
| 21/08/2019 | -0,13% | -0,37 | 276,71 | 276,71 | 276,71 | 276,71 | 2M | 1 |
| 20/08/2019 | -1,30% | -3,66 | 277,08 | 276,27 | 276,27 | 277,08 | 581K | 2 |
| 19/08/2019 | 2,24% | 6,16 | 280,74 | 279,45 | 279,45 | 280,74 | 308K | 2 |
| 16/08/2019 | 1,54% | 4,17 | 274,58 | 272,83 | 272,83 | 274,58 | 219K | 2 |
| 15/08/2019 | -0,55% | -1,49 | 270,41 | 270,15 | 270,15 | 270,41 | 3M | 2 |
| 14/08/2019 | -0,62% | -1,70 | 271,90 | 271,09 | 271,09 | 271,90 | 2M | 3 |
| 13/08/2019 | -0,12% | -0,33 | 273,60 | 274,00 | 273,60 | 274,00 | 6M | 12 |
| 12/08/2019 | 0,78% | 2,11 | 273,93 | 273,93 | 273,93 | 273,93 | 247K | 1 |
| 09/08/2019 | 0,98% | 2,63 | 271,82 | 271,82 | 271,82 | 271,82 | 82K | 1 |
| 08/08/2019 | -1,47% | -4,01 | 269,19 | 269,19 | 269,19 | 269,19 | 404K | 1 |
| 07/08/2019 | 2,86% | 7,59 | 273,20 | 265,96 | 265,96 | 273,20 | 810K | 3 |
| 06/08/2019 | 1,45% | 3,80 | 265,61 | 265,61 | 265,61 | 265,61 | 186K | 1 |
| 05/08/2019 | -0,98% | -2,60 | 261,81 | 261,81 | 261,81 | 261,81 | 393K | 1 |
| 01/08/2019 | -0,41% | -1,09 | 264,41 | 264,41 | 264,41 | 264,41 | 132K | 1 |
| 30/07/2019 | 0,04% | 0,10 | 265,50 | 265,49 | 265,49 | 265,50 | 186K | 2 |
| 29/07/2019 | 0,09% | 0,23 | 265,40 | 265,40 | 265,40 | 265,40 | 212K | 1 |
| 26/07/2019 | 0,17% | 0,44 | 265,17 | 264,60 | 264,60 | 265,17 | 1M | 2 |
| 24/07/2019 | 0,13% | 0,34 | 264,73 | 264,73 | 264,73 | 264,73 | 159K | 1 |
| 23/07/2019 | 0,76% | 2,00 | 264,39 | 264,39 | 264,39 | 264,39 | 132K | 1 |
| 22/07/2019 | -0,91% | -2,42 | 262,39 | 262,39 | 262,39 | 262,39 | 210K | 1 |
| 19/07/2019 | 0,09% | 0,23 | 264,81 | 264,81 | 264,81 | 264,81 | 79K | 1 |
| 17/07/2019 | 0,06% | 0,17 | 264,58 | 264,58 | 264,58 | 264,58 | 185K | 1 |
| 16/07/2019 | 1,23% | 3,20 | 264,41 | 264,41 | 264,41 | 264,41 | 106K | 1 |
| 12/07/2019 | 0,85% | 2,21 | 261,21 | 261,21 | 261,21 | 261,21 | 209K | 1 |
| 11/07/2019 | 1,84% | 4,67 | 259,00 | 256,60 | 256,60 | 259,00 | 181K | 2 |
| 10/07/2019 | -0,56% | -1,43 | 254,33 | 254,33 | 254,33 | 254,33 | 127K | 1 |
| 08/07/2019 | -0,04% | -0,09 | 255,76 | 255,76 | 255,76 | 255,76 | 153K | 1 |
| 05/07/2019 | 1,15% | 2,91 | 255,85 | 255,85 | 255,85 | 255,85 | 793K | 1 |
| 01/07/2019 | -0,34% | -0,87 | 252,94 | 252,94 | 252,94 | 252,94 | 379K | 1 |
| 28/06/2019 | -0,15% | -0,37 | 253,81 | 253,81 | 253,81 | 253,81 | 203K | 1 |
| 27/06/2019 | -0,47% | -1,20 | 254,18 | 254,18 | 254,18 | 254,18 | 76K | 1 |
| 26/06/2019 | -0,04% | -0,10 | 255,38 | 255,38 | 255,38 | 255,38 | 358K | 1 |
| 25/06/2019 | -0,27% | -0,68 | 255,48 | 255,48 | 255,48 | 255,48 | 153K | 1 |
| 24/06/2019 | -0,02% | -0,05 | 256,16 | 256,16 | 256,16 | 256,16 | 77K | 1 |
| 21/06/2019 | 1,11% | 2,82 | 256,21 | 257,60 | 256,21 | 257,60 | 256K | 2 |
| 19/06/2019 | -0,40% | -1,01 | 253,39 | 253,39 | 253,39 | 253,39 | 101K | 1 |
| 18/06/2019 | -0,24% | -0,61 | 254,40 | 254,40 | 254,40 | 254,40 | 102K | 1 |
| 17/06/2019 | 2,25% | 5,60 | 255,01 | 255,01 | 255,01 | 255,01 | 128K | 1 |
| 13/06/2019 | 0,53% | 1,31 | 249,41 | 249,41 | 249,41 | 249,41 | 249K | 1 |
| 12/06/2019 | 0,19% | 0,46 | 248,10 | 248,10 | 248,10 | 248,10 | 99K | 1 |
| 11/06/2019 | -0,07% | -0,17 | 247,64 | 247,64 | 247,64 | 247,64 | 124K | 1 |
| 07/06/2019 | 2,14% | 5,20 | 247,81 | 247,81 | 247,81 | 247,81 | 223K | 1 |
| 06/06/2019 | 3,76% | 8,80 | 242,61 | 242,61 | 242,61 | 242,61 | 121K | 1 |
| 03/06/2019 | -0,99% | -2,34 | 233,81 | 234,23 | 233,81 | 234,23 | 889K | 2 |
| 31/05/2019 | -1,09% | -2,60 | 236,15 | 233,31 | 233,31 | 236,15 | 562K | 2 |
| 29/05/2019 | -3,94% | -9,80 | 238,75 | 238,75 | 238,75 | 238,75 | 430K | 1 |
| 28/05/2019 | 0,00% | 0,00 | 248,55 | 248,55 | 248,55 | 248,55 | 99K | 1 |
| 24/05/2019 | -1,05% | -2,63 | 248,55 | 248,55 | 248,55 | 248,55 | 174K | 1 |
| 23/05/2019 | -0,56% | -1,42 | 251,18 | 251,18 | 251,18 | 251,18 | 75K | 1 |
| 22/05/2019 | -0,39% | -0,99 | 252,60 | 252,60 | 252,60 | 252,60 | 152K | 1 |
| 21/05/2019 | -0,71% | -1,82 | 253,59 | 253,59 | 253,59 | 253,59 | 101K | 1 |
| 20/05/2019 | 0,54% | 1,36 | 255,41 | 255,41 | 255,41 | 255,41 | 128K | 1 |
| 17/05/2019 | 3,55% | 8,72 | 254,05 | 254,05 | 254,05 | 254,05 | 254K | 1 |
| 15/05/2019 | 2,03% | 4,88 | 245,33 | 245,33 | 245,33 | 245,33 | 74K | 1 |
| 13/05/2019 | -0,38% | -0,92 | 240,45 | 240,45 | 240,45 | 240,45 | 553K | 1 |
| 03/05/2019 | 0,33% | 0,80 | 241,37 | 241,37 | 241,37 | 241,37 | 72K | 1 |
| 02/05/2019 | 0,07% | 0,16 | 240,57 | 240,57 | 240,57 | 240,57 | 96K | 1 |
| 30/04/2019 | 0,41% | 0,99 | 240,41 | 240,41 | 240,41 | 240,41 | 144K | 1 |
| 26/04/2019 | -1,67% | -4,06 | 239,42 | 239,42 | 239,42 | 239,42 | 287K | 1 |
| 25/04/2019 | -1,47% | -3,64 | 243,48 | 243,48 | 243,48 | 243,48 | 243K | 1 |
| 24/04/2019 | 2,15% | 5,19 | 247,12 | 247,12 | 247,12 | 247,12 | 99K | 1 |
| 23/04/2019 | 1,11% | 2,66 | 241,93 | 241,93 | 241,93 | 241,93 | 919K | 1 |
| 22/04/2019 | 0,08% | 0,19 | 239,27 | 239,27 | 239,27 | 239,27 | 359K | 1 |
| 16/04/2019 | 0,44% | 1,05 | 239,08 | 239,08 | 239,08 | 239,08 | 215K | 1 |
Date,Open,High,Low,Close,Volume
18-Oct-19,311.15,311.15,311.15,311.15,124460
17-Oct-19,309.54,313.58,309.54,313.58,529046
16-Oct-19,309.99,310.50,309.99,310.50,1054221
15-Oct-19,308.91,311.36,308.91,311.36,3677344
14-Oct-19,309.10,309.10,309.10,309.10,1236400
11-Oct-19,307.23,307.23,307.23,307.23,153615
10-Oct-19,306.83,306.83,306.83,306.83,92049
09-Oct-19,306.07,306.07,303.14,303.14,396426
08-Oct-19,299.38,299.38,299.38,299.38,119752
07-Oct-19,302.16,302.16,301.35,301.35,573456
04-Oct-19,293.40,296.49,293.40,295.98,944811
03-Oct-19,294.54,294.54,294.54,294.54,265086
02-Oct-19,293.42,293.42,293.42,293.42,322762
01-Oct-19,296.44,296.44,296.44,296.44,237152
30-Sep-19,299.07,299.07,299.07,299.07,149535
27-Sep-19,298.30,298.30,296.55,296.55,297075
26-Sep-19,301.04,301.04,301.04,301.04,391352
25-Sep-19,300.28,300.28,300.28,300.28,210196
24-Sep-19,300.26,300.26,300.26,300.26,90078
23-Sep-19,300.98,300.98,300.98,300.98,90294
20-Sep-19,298.39,298.39,298.39,298.39,179034
19-Sep-19,299.38,299.38,299.38,299.38,389194
18-Sep-19,298.19,298.99,298.19,298.99,179154
17-Sep-19,295.51,295.51,295.51,295.51,118204
13-Sep-19,298.15,298.15,298.15,298.15,208705
12-Sep-19,295.79,295.79,295.79,295.79,354948
11-Sep-19,294.99,294.99,294.99,294.99,648978
10-Sep-19,303.48,303.48,303.48,303.48,91044
09-Sep-19,309.22,309.22,307.23,307.23,462238
06-Sep-19,309.24,309.24,309.24,309.24,216468
05-Sep-19,306.10,306.10,306.10,306.10,153050
03-Sep-19,303.50,303.50,303.50,303.50,273150
30-Aug-19,302.45,304.05,302.45,304.05,272685
27-Aug-19,302.09,302.09,302.09,302.09,1087524
26-Aug-19,288.00,288.55,288.00,288.55,374675
23-Aug-19,281.75,281.75,281.75,281.75,112700
22-Aug-19,282.35,283.70,282.35,283.70,2231915
21-Aug-19,276.71,276.71,276.71,276.71,1604918
20-Aug-19,276.27,277.08,276.27,277.08,580572
19-Aug-19,279.45,280.74,279.45,280.74,307911
16-Aug-19,272.83,274.58,272.83,274.58,218964
15-Aug-19,270.15,270.41,270.15,270.41,2674641
14-Aug-19,271.09,271.90,271.09,271.90,2115474
13-Aug-19,274.00,274.00,273.60,273.60,5530046
12-Aug-19,273.93,273.93,273.93,273.93,246537
09-Aug-19,271.82,271.82,271.82,271.82,81546
08-Aug-19,269.19,269.19,269.19,269.19,403785
07-Aug-19,265.96,273.20,265.96,273.20,809636
06-Aug-19,265.61,265.61,265.61,265.61,185927
05-Aug-19,261.81,261.81,261.81,261.81,392715
01-Aug-19,264.41,264.41,264.41,264.41,132205
30-Jul-19,265.49,265.50,265.49,265.50,185848
29-Jul-19,265.40,265.40,265.40,265.40,212320
26-Jul-19,264.60,265.17,264.60,265.17,1005765
24-Jul-19,264.73,264.73,264.73,264.73,158838
23-Jul-19,264.39,264.39,264.39,264.39,132195
22-Jul-19,262.39,262.39,262.39,262.39,209912
19-Jul-19,264.81,264.81,264.81,264.81,79443
17-Jul-19,264.58,264.58,264.58,264.58,185206
16-Jul-19,264.41,264.41,264.41,264.41,105764
12-Jul-19,261.21,261.21,261.21,261.21,208968
11-Jul-19,256.60,259.00,256.60,259.00,180820
10-Jul-19,254.33,254.33,254.33,254.33,127165
08-Jul-19,255.76,255.76,255.76,255.76,153456
05-Jul-19,255.85,255.85,255.85,255.85,793135
01-Jul-19,252.94,252.94,252.94,252.94,379410
28-Jun-19,253.81,253.81,253.81,253.81,203048
27-Jun-19,254.18,254.18,254.18,254.18,76254
26-Jun-19,255.38,255.38,255.38,255.38,357532
25-Jun-19,255.48,255.48,255.48,255.48,153288
24-Jun-19,256.16,256.16,256.16,256.16,76848
21-Jun-19,257.60,257.60,256.21,256.21,256488
19-Jun-19,253.39,253.39,253.39,253.39,101356
18-Jun-19,254.40,254.40,254.40,254.40,101760
17-Jun-19,255.01,255.01,255.01,255.01,127505
13-Jun-19,249.41,249.41,249.41,249.41,249410
12-Jun-19,248.10,248.10,248.10,248.10,99240
11-Jun-19,247.64,247.64,247.64,247.64,123820
07-Jun-19,247.81,247.81,247.81,247.81,223029
06-Jun-19,242.61,242.61,242.61,242.61,121305
03-Jun-19,234.23,234.23,233.81,233.81,889444
31-May-19,233.31,236.15,233.31,236.15,561648
29-May-19,238.75,238.75,238.75,238.75,429750
28-May-19,248.55,248.55,248.55,248.55,99420
24-May-19,248.55,248.55,248.55,248.55,173985
23-May-19,251.18,251.18,251.18,251.18,75354
22-May-19,252.60,252.60,252.60,252.60,151560
21-May-19,253.59,253.59,253.59,253.59,101436
20-May-19,255.41,255.41,255.41,255.41,127705
17-May-19,254.05,254.05,254.05,254.05,254050
15-May-19,245.33,245.33,245.33,245.33,73599
13-May-19,240.45,240.45,240.45,240.45,553035
03-May-19,241.37,241.37,241.37,241.37,72411
02-May-19,240.57,240.57,240.57,240.57,96228
30-Apr-19,240.41,240.41,240.41,240.41,144246
26-Apr-19,239.42,239.42,239.42,239.42,287304
25-Apr-19,243.48,243.48,243.48,243.48,243480
24-Apr-19,247.12,247.12,247.12,247.12,98848
23-Apr-19,241.93,241.93,241.93,241.93,919334
22-Apr-19,239.27,239.27,239.27,239.27,358905
16-Apr-19,239.08,239.08,239.08,239.08,215172
15-Apr-19,238.03,238.03,238.03,238.03,215172
12-Apr-19,235.52,235.52,235.52,235.52,215172
11-Apr-19,233.30,233.30,233.30,233.30,215172
09-Apr-19,236.31,236.31,236.31,236.31,215172
08-Apr-19,237.41,237.41,237.41,237.41,215172
04-Apr-19,234.80,234.80,234.68,234.68,215172
02-Apr-19,233.11,233.11,233.11,233.11,215172
01-Apr-19,236.14,236.14,236.14,236.14,215172
29-Mar-19,236.80,236.80,236.80,236.80,215172
28-Mar-19,235.88,235.88,235.88,235.88,215172
25-Mar-19,228.63,228.63,228.63,228.63,215172
22-Mar-19,231.58,231.58,231.58,231.58,215172
21-Mar-19,227.07,227.07,227.07,227.07,215172
19-Mar-19,223.27,223.27,223.27,223.27,215172
15-Mar-19,224.77,224.77,224.77,224.77,215172
14-Mar-19,226.02,226.02,226.02,226.02,215172
13-Mar-19,224.50,224.50,224.50,224.50,215172
12-Mar-19,220.96,220.96,220.96,220.96,215172
11-Mar-19,221.05,221.05,221.05,221.05,215172
08-Mar-19,219.62,219.62,219.62,219.62,215172
07-Mar-19,210.63,210.63,210.63,210.63,215172
06-Mar-19,210.02,210.02,210.02,210.02,215172
01-Mar-19,207.00,207.00,207.00,207.00,215172
28-Feb-19,204.58,204.58,204.58,204.58,215172
26-Feb-19,204.01,204.01,204.01,204.01,215172
22-Feb-19,201.91,201.91,201.91,201.91,215172
21-Feb-19,202.34,202.34,202.34,202.34,215172
20-Feb-19,202.66,202.66,202.66,202.66,215172
19-Feb-19,203.07,203.07,202.47,202.47,215172
15-Feb-19,199.64,199.64,199.64,199.64,215172
14-Feb-19,199.50,199.50,199.50,199.50,215172
13-Feb-19,199.24,199.24,199.24,199.24,215172
12-Feb-19,195.49,195.49,195.49,195.49,215172
*exoneração de responsabilidade