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 |
| 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 |
| 15/04/2019 | 1,07% | 2,51 | 238,03 | 238,03 | 238,03 | 238,03 | 286K | 1 |
| 12/04/2019 | 0,95% | 2,22 | 235,52 | 235,52 | 235,52 | 235,52 | 188K | 1 |
| 11/04/2019 | -1,27% | -3,01 | 233,30 | 233,30 | 233,30 | 233,30 | 397K | 1 |
| 09/04/2019 | -0,46% | -1,10 | 236,31 | 236,31 | 236,31 | 236,31 | 95K | 1 |
| 08/04/2019 | 1,16% | 2,73 | 237,41 | 237,41 | 237,41 | 237,41 | 95K | 1 |
| 04/04/2019 | 0,67% | 1,57 | 234,68 | 234,80 | 234,68 | 234,80 | 681K | 2 |
| 02/04/2019 | -1,28% | -3,03 | 233,11 | 233,11 | 233,11 | 233,11 | 280K | 1 |
| 01/04/2019 | -0,28% | -0,66 | 236,14 | 236,14 | 236,14 | 236,14 | 118K | 1 |
| 29/03/2019 | 0,39% | 0,92 | 236,80 | 236,80 | 236,80 | 236,80 | 95K | 1 |
| 28/03/2019 | 3,17% | 7,25 | 235,88 | 235,88 | 235,88 | 235,88 | 283K | 1 |
| 25/03/2019 | -1,27% | -2,95 | 228,63 | 228,63 | 228,63 | 228,63 | 46K | 1 |
| 22/03/2019 | 1,99% | 4,51 | 231,58 | 231,58 | 231,58 | 231,58 | 185K | 1 |
| 21/03/2019 | 1,70% | 3,80 | 227,07 | 227,07 | 227,07 | 227,07 | 45K | 1 |
| 19/03/2019 | -0,67% | -1,50 | 223,27 | 223,27 | 223,27 | 223,27 | 89K | 1 |
| 15/03/2019 | -0,55% | -1,25 | 224,77 | 224,77 | 224,77 | 224,77 | 112K | 1 |
| 14/03/2019 | 0,68% | 1,52 | 226,02 | 226,02 | 226,02 | 226,02 | 158K | 1 |
| 13/03/2019 | 1,60% | 3,54 | 224,50 | 224,50 | 224,50 | 224,50 | 292K | 1 |
| 12/03/2019 | -0,04% | -0,09 | 220,96 | 220,96 | 220,96 | 220,96 | 110K | 1 |
| 11/03/2019 | 0,65% | 1,43 | 221,05 | 221,05 | 221,05 | 221,05 | 221K | 1 |
| 08/03/2019 | 4,27% | 8,99 | 219,62 | 219,62 | 219,62 | 219,62 | 1M | 6 |
| 07/03/2019 | 0,29% | 0,61 | 210,63 | 210,63 | 210,63 | 210,63 | 84K | 1 |
| 06/03/2019 | 1,46% | 3,02 | 210,02 | 210,02 | 210,02 | 210,02 | 168K | 1 |
| 01/03/2019 | 1,18% | 2,42 | 207,00 | 207,00 | 207,00 | 207,00 | 145K | 1 |
| 28/02/2019 | 0,28% | 0,57 | 204,58 | 204,58 | 204,58 | 204,58 | 82K | 1 |
| 26/02/2019 | 1,04% | 2,10 | 204,01 | 204,01 | 204,01 | 204,01 | 163K | 1 |
| 22/02/2019 | -0,21% | -0,43 | 201,91 | 201,91 | 201,91 | 201,91 | 20K | 1 |
| 21/02/2019 | -0,16% | -0,32 | 202,34 | 202,34 | 202,34 | 202,34 | 121K | 1 |
| 20/02/2019 | 0,09% | 0,19 | 202,66 | 202,66 | 202,66 | 202,66 | 142K | 1 |
| 19/02/2019 | 1,42% | 2,83 | 202,47 | 203,07 | 202,47 | 203,07 | 1M | 2 |
| 15/02/2019 | 0,07% | 0,14 | 199,64 | 199,64 | 199,64 | 199,64 | 140K | 1 |
| 14/02/2019 | 0,13% | 0,26 | 199,50 | 199,50 | 199,50 | 199,50 | 200K | 1 |
| 13/02/2019 | 1,92% | 3,75 | 199,24 | 199,24 | 199,24 | 199,24 | 6M | 1 |
| 12/02/2019 | 0,02% | 0,03 | 195,49 | 195,49 | 195,49 | 195,49 | 78K | 1 |
| 11/02/2019 | 1,52% | 2,93 | 195,46 | 195,16 | 195,16 | 195,46 | 469K | 2 |
| 01/02/2019 | -0,30% | -0,57 | 192,53 | 191,57 | 191,57 | 192,53 | 747K | 2 |
| 31/01/2019 | -1,89% | -3,72 | 193,10 | 193,10 | 193,10 | 193,10 | 367K | 1 |
| 28/01/2019 | -0,70% | -1,39 | 196,82 | 197,93 | 196,82 | 197,93 | 257K | 2 |
| 24/01/2019 | -1,30% | -2,61 | 198,21 | 198,33 | 198,21 | 198,33 | 79K | 2 |
| 22/01/2019 | 0,46% | 0,92 | 200,82 | 200,82 | 200,82 | 200,82 | 221K | 1 |
Date,Open,High,Low,Close,Volume
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-19,238.03,238.03,238.03,238.03,285636
12-Apr-19,235.52,235.52,235.52,235.52,188416
11-Apr-19,233.30,233.30,233.30,233.30,396610
09-Apr-19,236.31,236.31,236.31,236.31,94524
08-Apr-19,237.41,237.41,237.41,237.41,94964
04-Apr-19,234.80,234.80,234.68,234.68,680608
02-Apr-19,233.11,233.11,233.11,233.11,279732
01-Apr-19,236.14,236.14,236.14,236.14,118070
29-Mar-19,236.80,236.80,236.80,236.80,94720
28-Mar-19,235.88,235.88,235.88,235.88,283056
25-Mar-19,228.63,228.63,228.63,228.63,45726
22-Mar-19,231.58,231.58,231.58,231.58,185264
21-Mar-19,227.07,227.07,227.07,227.07,45414
19-Mar-19,223.27,223.27,223.27,223.27,89308
15-Mar-19,224.77,224.77,224.77,224.77,112385
14-Mar-19,226.02,226.02,226.02,226.02,158214
13-Mar-19,224.50,224.50,224.50,224.50,291850
12-Mar-19,220.96,220.96,220.96,220.96,110480
11-Mar-19,221.05,221.05,221.05,221.05,221050
08-Mar-19,219.62,219.62,219.62,219.62,1076138
07-Mar-19,210.63,210.63,210.63,210.63,84252
06-Mar-19,210.02,210.02,210.02,210.02,168016
01-Mar-19,207.00,207.00,207.00,207.00,144900
28-Feb-19,204.58,204.58,204.58,204.58,81832
26-Feb-19,204.01,204.01,204.01,204.01,163208
22-Feb-19,201.91,201.91,201.91,201.91,20191
21-Feb-19,202.34,202.34,202.34,202.34,121404
20-Feb-19,202.66,202.66,202.66,202.66,141862
19-Feb-19,203.07,203.07,202.47,202.47,1096158
15-Feb-19,199.64,199.64,199.64,199.64,139748
14-Feb-19,199.50,199.50,199.50,199.50,199500
13-Feb-19,199.24,199.24,199.24,199.24,5598644
12-Feb-19,195.49,195.49,195.49,195.49,78196
11-Feb-19,195.16,195.46,195.16,195.46,468534
01-Feb-19,191.57,192.53,191.57,192.53,747411
31-Jan-19,193.10,193.10,193.10,193.10,366890
28-Jan-19,197.93,197.93,196.82,196.82,256532
24-Jan-19,198.33,198.33,198.21,198.21,79308
22-Jan-19,200.82,200.82,200.82,200.82,220902
18-Jan-19,199.90,199.90,199.90,199.90,220902
17-Jan-19,196.17,196.17,196.17,196.17,220902
16-Jan-19,196.57,196.57,196.57,196.57,220902
15-Jan-19,195.74,195.74,195.74,195.74,220902
11-Jan-19,195.07,195.07,195.07,195.07,220902
10-Jan-19,194.54,194.54,194.54,194.54,220902
09-Jan-19,193.28,193.28,193.28,193.28,220902
08-Jan-19,192.61,192.61,192.61,192.61,220902
07-Jan-19,195.27,195.57,195.27,195.57,220902
04-Jan-19,192.63,192.63,192.63,192.63,220902
02-Jan-19,194.10,194.10,194.10,194.10,220902
27-Dec-18,189.67,189.67,189.67,189.67,220902
26-Dec-18,189.88,190.51,189.88,190.51,220902
21-Dec-18,191.55,191.55,191.55,191.55,220902
20-Dec-18,189.66,189.66,189.66,189.66,220902
19-Dec-18,198.12,198.12,198.12,198.12,220902
18-Dec-18,198.30,198.30,198.30,198.30,220902
17-Dec-18,199.35,199.35,199.35,199.35,220902
14-Dec-18,203.01,203.01,203.01,203.01,220902
13-Dec-18,220.26,220.26,220.26,220.26,220902
11-Dec-18,219.94,219.94,219.94,219.94,220902
10-Dec-18,219.07,219.07,218.87,218.87,220902
07-Dec-18,219.97,219.97,219.97,219.97,220902
06-Dec-18,225.52,225.52,225.52,225.52,220902
04-Dec-18,218.69,218.88,218.69,218.88,220902
03-Dec-18,222.25,222.25,220.94,220.94,220902
30-Nov-18,222.01,222.01,222.01,222.01,220902
28-Nov-18,218.84,218.84,218.84,218.84,220902
27-Nov-18,214.62,214.62,214.62,214.62,220902
26-Nov-18,214.61,214.61,214.45,214.45,220902
23-Nov-18,210.50,210.50,210.50,210.50,220902
21-Nov-18,206.77,206.77,206.77,206.77,220902
19-Nov-18,214.80,214.80,214.80,214.80,220902
*exoneração de responsabilidade