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
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	-4,48%	-2,15	45,82	47,86	45,28	47,86	756K	112
05/03/2021	5,94%	2,69	47,97	44,60	43,80	47,97	6M	109
04/03/2021	-0,88%	-0,40	45,28	45,67	44,60	45,68	637K	60
03/03/2021	-2,23%	-1,04	45,68	46,12	45,00	47,20	1M	109
02/03/2021	1,54%	0,71	46,72	47,22	46,50	47,77	2M	777
01/03/2021	-1,27%	-0,59	46,01	47,96	46,01	47,96	563K	60
26/02/2021	1,00%	0,46	46,60	46,14	45,94	46,68	3M	64
25/02/2021	-0,35%	-0,16	46,14	46,30	46,00	46,84	555K	44
24/02/2021	-0,81%	-0,38	46,30	46,68	45,89	46,74	2M	77
23/02/2021	-2,38%	-1,14	46,68	47,82	46,64	47,86	460K	74
22/02/2021	-0,38%	-0,18	47,82	48,56	47,66	48,98	1M	50
19/02/2021	-1,28%	-0,62	48,00	48,62	47,78	48,62	224K	36
18/02/2021	0,29%	0,14	48,62	48,00	47,51	48,68	419K	52
17/02/2021	2,19%	1,04	48,48	48,00	47,53	48,50	530K	52
12/02/2021	-0,29%	-0,14	47,44	47,25	46,97	47,82	1M	65
11/02/2021	-0,88%	-0,42	47,58	47,95	47,53	48,07	1M	37
10/02/2021	-0,79%	-0,38	48,00	48,54	47,79	48,84	429K	53
09/02/2021	0,25%	0,12	48,38	48,84	48,22	49,13	421K	33
08/02/2021	1,11%	0,53	48,26	47,73	47,52	48,33	5M	51
05/02/2021	-1,24%	-0,60	47,73	48,86	47,37	48,86	264K	1.488
04/02/2021	1,07%	0,51	48,33	47,18	47,18	49,64	157K	117
03/02/2021	-0,06%	-0,03	47,82	47,85	47,05	48,50	135K	38
02/02/2021	-1,52%	-0,74	47,85	47,51	47,15	48,01	3M	73
01/02/2021	0,41%	0,20	48,59	47,99	47,72	48,59	16M	49
29/01/2021	-0,82%	-0,40	48,39	48,79	48,15	48,84	172K	49
28/01/2021	0,95%	0,46	48,79	48,32	48,32	48,95	165K	18
27/01/2021	-0,98%	-0,48	48,33	48,81	48,33	49,22	661K	38
26/01/2021	-1,67%	-0,83	48,81	49,76	48,54	50,00	1M	61
22/01/2021	2,27%	1,10	49,64	49,00	48,78	49,92	282K	57
21/01/2021	1,21%	0,58	48,54	48,10	47,65	48,99	250K	46
20/01/2021	1,10%	0,52	47,96	47,44	47,00	48,10	276K	67
19/01/2021	-1,88%	-0,91	47,44	48,38	47,09	48,38	1M	104
18/01/2021	0,17%	0,08	48,35	51,00	48,11	51,00	59K	52
15/01/2021	2,40%	1,13	48,27	48,03	47,55	48,30	859K	80
14/01/2021	-3,36%	-1,64	47,14	48,19	47,02	48,82	1M	117
13/01/2021	0,43%	0,21	48,78	48,57	47,96	49,04	642K	91
12/01/2021	-3,25%	-1,63	48,57	50,40	48,34	50,40	160K	133
11/01/2021	0,34%	0,17	50,20	50,30	50,05	50,82	190K	124
08/01/2021	0,28%	0,14	50,03	49,38	49,00	50,12	628K	78
07/01/2021	1,40%	0,69	49,89	50,04	49,20	50,04	689K	56
06/01/2021	-3,66%	-1,87	49,20	51,07	49,10	51,07	1M	49
05/01/2021	1,49%	0,75	51,07	49,97	49,54	51,07	619K	28
04/01/2021	3,41%	1,66	50,32	49,07	48,52	50,32	957K	181
30/12/2020	0,87%	0,42	48,66	48,57	48,20	48,90	7M	29
29/12/2020	-1,13%	-0,55	48,24	49,07	47,98	49,07	1M	28
28/12/2020	2,72%	1,29	48,79	47,50	47,50	49,04	463K	517
23/12/2020	1,67%	0,78	47,50	46,70	46,65	47,50	427K	12
22/12/2020	-0,17%	-0,08	46,72	47,04	46,61	47,04	282K	13
21/12/2020	-1,47%	-0,70	46,80	47,55	46,60	47,55	165K	25
18/12/2020	1,17%	0,55	47,50	47,98	46,70	47,98	816K	34
17/12/2020	-3,67%	-1,79	46,95	47,16	46,50	47,19	504K	514
16/12/2020	3,15%	1,49	48,74	47,76	47,00	48,74	464K	32
15/12/2020	-1,46%	-0,70	47,25	47,84	47,10	47,95	305K	15
14/12/2020	-2,34%	-1,15	47,95	49,10	47,25	49,10	329K	23
11/12/2020	4,51%	2,12	49,10	47,51	47,23	49,10	136K	21
10/12/2020	-3,15%	-1,53	46,98	48,03	46,85	48,03	291K	31
09/12/2020	-0,04%	-0,02	48,51	48,54	48,19	48,65	797K	15
08/12/2020	1,32%	0,63	48,53	47,88	47,37	48,58	383K	20
07/12/2020	-0,31%	-0,15	47,90	48,00	47,34	48,15	992K	33
04/12/2020	-4,96%	-2,51	48,05	48,15	47,75	48,72	2M	70
03/12/2020	-0,28%	-0,14	50,56	50,01	48,00	50,56	846K	67
02/12/2020	0,00%	0,00	50,70	50,56	49,97	50,70	37K	39
01/12/2020	-4,18%	-2,21	50,70	54,59	50,56	54,59	57K	35
30/11/2020	0,11%	0,06	52,91	52,75	51,90	52,91	1M	14
27/11/2020	1,28%	0,67	52,85	52,50	51,90	52,85	53K	20
26/11/2020	-0,61%	-0,32	52,18	51,92	51,92	52,18	6K	5
25/11/2020	1,39%	0,72	52,50	51,78	51,26	52,50	2M	24
24/11/2020	-2,12%	-1,12	51,78	53,78	51,50	53,78	1M	34
23/11/2020	2,52%	1,30	52,90	51,60	51,25	52,90	10K	12
20/11/2020	0,98%	0,50	51,60	51,44	51,25	51,68	3M	16
19/11/2020	-0,58%	-0,30	51,10	51,30	50,75	51,30	3M	17
18/11/2020	0,29%	0,15	51,40	51,25	50,70	51,43	3M	26
17/11/2020	-0,58%	-0,30	51,25	52,20	51,20	52,25	1M	21
16/11/2020	-2,74%	-1,45	51,55	51,71	50,57	51,71	537K	30
13/11/2020	3,21%	1,65	53,00	51,80	51,75	53,00	50K	12
12/11/2020	1,70%	0,86	51,35	50,75	50,70	51,35	241K	9
11/11/2020	-0,81%	-0,41	50,49	50,25	49,95	50,76	345K	15
10/11/2020	2,00%	1,00	50,90	49,70	48,79	50,90	1M	45
09/11/2020	-4,11%	-2,14	49,90	51,60	49,68	51,60	3M	161
06/11/2020	-2,67%	-1,43	52,04	53,60	51,89	53,60	379K	28
05/11/2020	-0,06%	-0,03	53,47	53,40	53,00	53,71	194K	19
04/11/2020	-0,09%	-0,05	53,50	53,55	53,50	54,18	742K	18
03/11/2020	3,78%	1,95	53,55	52,80	52,11	53,79	794K	21
30/10/2020	-2,99%	-1,59	51,60	52,50	51,25	52,90	38K	38
29/10/2020	0,26%	0,14	53,19	53,30	52,30	53,30	39K	18
28/10/2020	0,15%	0,08	53,05	53,55	52,55	53,55	615K	22
27/10/2020	1,87%	0,97	52,97	53,00	52,10	53,11	662K	33
26/10/2020	-1,23%	-0,65	52,00	53,05	51,61	53,05	393K	35
23/10/2020	-0,55%	-0,29	52,65	54,00	52,55	54,00	1M	62
22/10/2020	-90,07%	-480,19	52,94	54,00	52,08	54,00	287K	65
21/10/2020	0,02%	0,10	533,13	532,39	528,39	533,13	434K	11
20/10/2020	1,17%	6,14	533,03	530,25	530,25	533,03	230K	3
19/10/2020	-1,80%	-9,66	526,89	536,55	526,89	536,55	403K	5
16/10/2020	1,37%	7,25	536,55	540,00	536,55	541,89	673K	10
15/10/2020	-0,95%	-5,09	529,30	527,15	527,15	529,30	756K	5
14/10/2020	1,19%	6,29	534,39	530,57	529,76	534,39	238K	8
13/10/2020	2,87%	14,74	528,10	520,00	520,00	534,91	463K	8
09/10/2020	0,39%	2,01	513,36	511,50	511,50	513,36	2M	21
08/10/2020	-0,25%	-1,27	511,35	512,63	511,35	512,73	434K	4
07/10/2020	2,02%	10,13	512,62	508,23	508,23	512,62	515K	4
06/10/2020	0,55%	2,74	502,49	497,86	497,86	503,60	2M	25
05/10/2020	-0,53%	-2,67	499,75	500,79	497,99	500,79	201K	3
02/10/2020	-1,04%	-5,28	502,42	505,26	502,42	505,58	186K	6
01/10/2020	1,28%	6,44	507,70	505,00	505,00	507,70	283K	4
30/09/2020	0,48%	2,37	501,26	498,50	498,50	501,26	400K	3
29/09/2020	1,65%	8,09	498,89	495,50	495,50	499,63	1M	5
28/09/2020	2,83%	13,51	490,80	490,59	490,50	490,99	168K	5
25/09/2020	0,13%	0,60	477,29	477,29	477,29	477,29	716K	1
24/09/2020	-1,23%	-5,92	476,69	476,69	476,69	476,69	429K	1
23/09/2020	2,86%	13,41	482,61	481,30	478,79	482,61	658K	4
22/09/2020	-	-	469,20	460,20	459,90	469,20	768K	12

Date,Open,High,Low,Close,Volume
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
05-Mar-21,44.60,47.97,43.80,47.97,5965919
04-Mar-21,45.67,45.68,44.60,45.28,637057
03-Mar-21,46.12,47.20,45.00,45.68,1340969
02-Mar-21,47.22,47.77,46.50,46.72,1637821
01-Mar-21,47.96,47.96,46.01,46.01,563062
26-Feb-21,46.14,46.68,45.94,46.60,2648553
25-Feb-21,46.30,46.84,46.00,46.14,554967
24-Feb-21,46.68,46.74,45.89,46.30,1544720
23-Feb-21,47.82,47.86,46.64,46.68,459951
22-Feb-21,48.56,48.98,47.66,47.82,1082467
19-Feb-21,48.62,48.62,47.78,48.00,223881
18-Feb-21,48.00,48.68,47.51,48.62,419188
17-Feb-21,48.00,48.50,47.53,48.48,530171
12-Feb-21,47.25,47.82,46.97,47.44,1268831
11-Feb-21,47.95,48.07,47.53,47.58,1061952
10-Feb-21,48.54,48.84,47.79,48.00,428680
09-Feb-21,48.84,49.13,48.22,48.38,421029
08-Feb-21,47.73,48.33,47.52,48.26,4917395
05-Feb-21,48.86,48.86,47.37,47.73,263687
04-Feb-21,47.18,49.64,47.18,48.33,156645
03-Feb-21,47.85,48.50,47.05,47.82,135120
02-Feb-21,47.51,48.01,47.15,47.85,3487200
01-Feb-21,47.99,48.59,47.72,48.59,16410525
29-Jan-21,48.79,48.84,48.15,48.39,172279
28-Jan-21,48.32,48.95,48.32,48.79,164960
27-Jan-21,48.81,49.22,48.33,48.33,661106
26-Jan-21,49.76,50.00,48.54,48.81,1125897
22-Jan-21,49.00,49.92,48.78,49.64,281609
21-Jan-21,48.10,48.99,47.65,48.54,250006
20-Jan-21,47.44,48.10,47.00,47.96,275748
19-Jan-21,48.38,48.38,47.09,47.44,1017578
18-Jan-21,51.00,51.00,48.11,48.35,58897
15-Jan-21,48.03,48.30,47.55,48.27,858796
14-Jan-21,48.19,48.82,47.02,47.14,1121455
13-Jan-21,48.57,49.04,47.96,48.78,642280
12-Jan-21,50.40,50.40,48.34,48.57,160078
11-Jan-21,50.30,50.82,50.05,50.20,190090
08-Jan-21,49.38,50.12,49.00,50.03,628204
07-Jan-21,50.04,50.04,49.20,49.89,689200
06-Jan-21,51.07,51.07,49.10,49.20,1075495
05-Jan-21,49.97,51.07,49.54,51.07,618953
04-Jan-21,49.07,50.32,48.52,50.32,956960
30-Dec-20,48.57,48.90,48.20,48.66,7486038
29-Dec-20,49.07,49.07,47.98,48.24,1142454
28-Dec-20,47.50,49.04,47.50,48.79,463346
23-Dec-20,46.70,47.50,46.65,47.50,426851
22-Dec-20,47.04,47.04,46.61,46.72,282214
21-Dec-20,47.55,47.55,46.60,46.80,165193
18-Dec-20,47.98,47.98,46.70,47.50,816415
17-Dec-20,47.16,47.19,46.50,46.95,503921
16-Dec-20,47.76,48.74,47.00,48.74,464235
15-Dec-20,47.84,47.95,47.10,47.25,304742
14-Dec-20,49.10,49.10,47.25,47.95,329434
11-Dec-20,47.51,49.10,47.23,49.10,136072
10-Dec-20,48.03,48.03,46.85,46.98,290610
09-Dec-20,48.54,48.65,48.19,48.51,797268
08-Dec-20,47.88,48.58,47.37,48.53,383171
07-Dec-20,48.00,48.15,47.34,47.90,991790
04-Dec-20,48.15,48.72,47.75,48.05,1939503
03-Dec-20,50.01,50.56,48.00,50.56,846440
02-Dec-20,50.56,50.70,49.97,50.70,36791
01-Dec-20,54.59,54.59,50.56,50.70,57153
30-Nov-20,52.75,52.91,51.90,52.91,1276491
27-Nov-20,52.50,52.85,51.90,52.85,53450
26-Nov-20,51.92,52.18,51.92,52.18,5557
25-Nov-20,51.78,52.50,51.26,52.50,1780889
24-Nov-20,53.78,53.78,51.50,51.78,1014394
23-Nov-20,51.60,52.90,51.25,52.90,9852
20-Nov-20,51.44,51.68,51.25,51.60,3047487
19-Nov-20,51.30,51.30,50.75,51.10,2992997
18-Nov-20,51.25,51.43,50.70,51.40,3116275
17-Nov-20,52.20,52.25,51.20,51.25,1034580
16-Nov-20,51.71,51.71,50.57,51.55,536536
13-Nov-20,51.80,53.00,51.75,53.00,49638
12-Nov-20,50.75,51.35,50.70,51.35,241405
11-Nov-20,50.25,50.76,49.95,50.49,345256
10-Nov-20,49.70,50.90,48.79,50.90,1471882
09-Nov-20,51.60,51.60,49.68,49.90,2650877
06-Nov-20,53.60,53.60,51.89,52.04,379300
05-Nov-20,53.40,53.71,53.00,53.47,193806
04-Nov-20,53.55,54.18,53.50,53.50,741983
03-Nov-20,52.80,53.79,52.11,53.55,793648
30-Oct-20,52.50,52.90,51.25,51.60,37832
29-Oct-20,53.30,53.30,52.30,53.19,39166
28-Oct-20,53.55,53.55,52.55,53.05,614951
27-Oct-20,53.00,53.11,52.10,52.97,661790
26-Oct-20,53.05,53.05,51.61,52.00,393288
23-Oct-20,54.00,54.00,52.55,52.65,1104722
22-Oct-20,54.00,54.00,52.08,52.94,286868
21-Oct-20,532.39,533.13,528.39,533.13,434193
20-Oct-20,530.25,533.03,530.25,533.03,230171
19-Oct-20,536.55,536.55,526.89,526.89,403164
16-Oct-20,540.00,541.89,536.55,536.55,673239
15-Oct-20,527.15,529.30,527.15,529.30,756182
14-Oct-20,530.57,534.39,529.76,534.39,238448
13-Oct-20,520.00,534.91,520.00,528.10,462774
09-Oct-20,511.50,513.36,511.50,513.36,1688880
08-Oct-20,512.63,512.73,511.35,511.35,434058
07-Oct-20,508.23,512.62,508.23,512.62,514762
06-Oct-20,497.86,503.60,497.86,502.49,1863092
05-Oct-20,500.79,500.79,497.99,499.75,200898
02-Oct-20,505.26,505.58,502.42,502.42,186411
01-Oct-20,505.00,507.70,505.00,507.70,282866
30-Sep-20,498.50,501.26,498.50,501.26,400178
29-Sep-20,495.50,499.63,495.50,498.89,1405679
28-Sep-20,490.59,490.99,490.50,490.80,168371
25-Sep-20,477.29,477.29,477.29,477.29,715935
24-Sep-20,476.69,476.69,476.69,476.69,429021
23-Sep-20,481.30,482.61,478.79,482.61,657845
22-Sep-20,460.20,469.20,459.90,469.20,768494

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COWC34

cotações, gráficos e mais...