Cotação atual, histórico e gráfico do papel: COWC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 1,90% | 3,73 | 199,90 | 199,90 | 199,90 | 199,90 | 80K | 1 |
| 17/01/2019 | -0,20% | -0,40 | 196,17 | 196,17 | 196,17 | 196,17 | 98K | 1 |
| 16/01/2019 | 0,42% | 0,83 | 196,57 | 196,57 | 196,57 | 196,57 | 118K | 1 |
| 15/01/2019 | 0,34% | 0,67 | 195,74 | 195,74 | 195,74 | 195,74 | 98K | 1 |
| 11/01/2019 | 0,27% | 0,53 | 195,07 | 195,07 | 195,07 | 195,07 | 156K | 1 |
| 10/01/2019 | 0,65% | 1,26 | 194,54 | 194,54 | 194,54 | 194,54 | 117K | 1 |
| 09/01/2019 | 0,35% | 0,67 | 193,28 | 193,28 | 193,28 | 193,28 | 271K | 1 |
| 08/01/2019 | -1,51% | -2,96 | 192,61 | 192,61 | 192,61 | 192,61 | 116K | 1 |
| 07/01/2019 | 1,53% | 2,94 | 195,57 | 195,27 | 195,27 | 195,57 | 704K | 2 |
| 04/01/2019 | -0,76% | -1,47 | 192,63 | 192,63 | 192,63 | 192,63 | 173K | 1 |
| 02/01/2019 | 2,34% | 4,43 | 194,10 | 194,10 | 194,10 | 194,10 | 1M | 1 |
| 27/12/2018 | -0,44% | -0,84 | 189,67 | 189,67 | 189,67 | 189,67 | 76K | 1 |
| 26/12/2018 | -0,54% | -1,04 | 190,51 | 189,88 | 189,88 | 190,51 | 437K | 2 |
| 21/12/2018 | 1,00% | 1,89 | 191,55 | 191,55 | 191,55 | 191,55 | 96K | 1 |
| 20/12/2018 | -4,27% | -8,46 | 189,66 | 189,66 | 189,66 | 189,66 | 133K | 2 |
| 19/12/2018 | -0,09% | -0,18 | 198,12 | 198,12 | 198,12 | 198,12 | 178K | 1 |
| 18/12/2018 | -0,53% | -1,05 | 198,30 | 198,30 | 198,30 | 198,30 | 99K | 1 |
| 17/12/2018 | -1,80% | -3,66 | 199,35 | 199,35 | 199,35 | 199,35 | 40K | 1 |
| 14/12/2018 | -7,83% | -17,25 | 203,01 | 203,01 | 203,01 | 203,01 | 1M | 1 |
| 13/12/2018 | 0,15% | 0,32 | 220,26 | 220,26 | 220,26 | 220,26 | 66K | 1 |
| 11/12/2018 | 0,49% | 1,07 | 219,94 | 219,94 | 219,94 | 219,94 | 220K | 1 |
| 10/12/2018 | -0,50% | -1,10 | 218,87 | 219,07 | 218,87 | 219,07 | 110K | 2 |
| 07/12/2018 | -2,46% | -5,55 | 219,97 | 219,97 | 219,97 | 219,97 | 440K | 1 |
| 06/12/2018 | 3,03% | 6,64 | 225,52 | 225,52 | 225,52 | 225,52 | 970K | 1 |
| 04/12/2018 | -0,93% | -2,06 | 218,88 | 218,69 | 218,69 | 218,88 | 678K | 2 |
| 03/12/2018 | -0,48% | -1,07 | 220,94 | 222,25 | 220,94 | 222,25 | 731K | 2 |
| 30/11/2018 | 1,45% | 3,17 | 222,01 | 222,01 | 222,01 | 222,01 | 89K | 1 |
| 28/11/2018 | 1,97% | 4,22 | 218,84 | 218,84 | 218,84 | 218,84 | 175K | 1 |
| 27/11/2018 | 0,08% | 0,17 | 214,62 | 214,62 | 214,62 | 214,62 | 107K | 1 |
| 26/11/2018 | 1,88% | 3,95 | 214,45 | 214,61 | 214,45 | 214,61 | 172K | 2 |
| 23/11/2018 | 1,80% | 3,73 | 210,50 | 210,50 | 210,50 | 210,50 | 568K | 1 |
| 21/11/2018 | -3,74% | -8,03 | 206,77 | 206,77 | 206,77 | 206,77 | 744K | 1 |
| 19/11/2018 | 0,25% | 0,54 | 214,80 | 214,80 | 214,80 | 214,80 | 322K | 1 |
| 16/11/2018 | -2,74% | -6,04 | 214,26 | 214,26 | 214,26 | 214,26 | 686K | 1 |
| 14/11/2018 | -1,91% | -4,30 | 220,30 | 220,30 | 220,30 | 220,30 | 154K | 1 |
| 13/11/2018 | 1,47% | 3,26 | 224,60 | 224,60 | 224,60 | 224,60 | 180K | 1 |
| 12/11/2018 | 0,46% | 1,01 | 221,34 | 221,34 | 221,34 | 221,34 | 1M | 1 |
| 06/11/2018 | 1,49% | 3,23 | 220,33 | 220,33 | 220,33 | 220,33 | 44K | 1 |
| 05/11/2018 | 2,42% | 5,13 | 217,10 | 217,10 | 217,10 | 217,10 | 239K | 1 |
| 01/11/2018 | -0,71% | -1,52 | 211,97 | 211,97 | 211,97 | 211,97 | 212K | 1 |
| 31/10/2018 | 1,70% | 3,56 | 213,49 | 212,91 | 212,91 | 213,49 | 384K | 2 |
| 30/10/2018 | 2,56% | 5,24 | 209,93 | 209,93 | 209,93 | 209,93 | 714K | 1 |
| 29/10/2018 | 2,27% | 4,54 | 204,69 | 206,04 | 204,69 | 206,04 | 2M | 2 |
| 26/10/2018 | -4,87% | -10,25 | 200,15 | 201,00 | 199,23 | 201,00 | 680K | 3 |
| 25/10/2018 | 0,21% | 0,45 | 210,40 | 210,40 | 210,40 | 210,40 | 126K | 1 |
| 24/10/2018 | -0,92% | -1,94 | 209,95 | 210,03 | 209,95 | 210,03 | 315K | 2 |
| 23/10/2018 | -0,29% | -0,61 | 211,89 | 211,24 | 211,24 | 211,89 | 359K | 2 |
| 22/10/2018 | 0,34% | 0,72 | 212,50 | 210,59 | 210,59 | 212,50 | 10M | 2 |
| 18/10/2018 | 0,51% | 1,08 | 211,78 | 211,44 | 210,65 | 211,78 | 402K | 3 |
| 17/10/2018 | -0,31% | -0,65 | 210,70 | 210,84 | 210,70 | 210,84 | 653K | 2 |
| 16/10/2018 | 0,70% | 1,46 | 211,35 | 210,99 | 210,99 | 211,35 | 148K | 2 |
| 15/10/2018 | -0,20% | -0,42 | 209,89 | 209,89 | 209,89 | 209,89 | 189K | 1 |
| 11/10/2018 | 1,05% | 2,19 | 210,31 | 208,70 | 208,70 | 210,31 | 778K | 2 |
| 10/10/2018 | 0,48% | 0,99 | 208,12 | 207,92 | 207,92 | 208,12 | 790K | 2 |
| 09/10/2018 | -1,59% | -3,34 | 207,13 | 207,19 | 207,13 | 207,19 | 228K | 2 |
| 08/10/2018 | -0,40% | -0,84 | 210,47 | 210,21 | 210,21 | 210,47 | 758K | 2 |
| 05/10/2018 | -6,22% | -14,02 | 211,31 | 213,69 | 211,31 | 213,69 | 2M | 2 |
| 04/10/2018 | -0,92% | -2,10 | 225,33 | 224,86 | 224,86 | 225,33 | 607K | 2 |
| 03/10/2018 | -3,27% | -7,69 | 227,43 | 227,25 | 227,25 | 227,43 | 455K | 2 |
| 01/10/2018 | -0,51% | -1,21 | 235,12 | 235,12 | 235,12 | 235,12 | 24K | 1 |
| 28/09/2018 | 0,96% | 2,25 | 236,33 | 236,33 | 236,33 | 236,33 | 284K | 1 |
Date,Open,High,Low,Close,Volume
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-19,199.90,199.90,199.90,199.90,79960
17-Jan-19,196.17,196.17,196.17,196.17,98085
16-Jan-19,196.57,196.57,196.57,196.57,117942
15-Jan-19,195.74,195.74,195.74,195.74,97870
11-Jan-19,195.07,195.07,195.07,195.07,156056
10-Jan-19,194.54,194.54,194.54,194.54,116724
09-Jan-19,193.28,193.28,193.28,193.28,270592
08-Jan-19,192.61,192.61,192.61,192.61,115566
07-Jan-19,195.27,195.57,195.27,195.57,703902
04-Jan-19,192.63,192.63,192.63,192.63,173367
02-Jan-19,194.10,194.10,194.10,194.10,1397520
27-Dec-18,189.67,189.67,189.67,189.67,75868
26-Dec-18,189.88,190.51,189.88,190.51,436787
21-Dec-18,191.55,191.55,191.55,191.55,95775
20-Dec-18,189.66,189.66,189.66,189.66,132762
19-Dec-18,198.12,198.12,198.12,198.12,178308
18-Dec-18,198.30,198.30,198.30,198.30,99150
17-Dec-18,199.35,199.35,199.35,199.35,39870
14-Dec-18,203.01,203.01,203.01,203.01,1421070
13-Dec-18,220.26,220.26,220.26,220.26,66078
11-Dec-18,219.94,219.94,219.94,219.94,219940
10-Dec-18,219.07,219.07,218.87,218.87,109515
07-Dec-18,219.97,219.97,219.97,219.97,439940
06-Dec-18,225.52,225.52,225.52,225.52,969736
04-Dec-18,218.69,218.88,218.69,218.88,677958
03-Dec-18,222.25,222.25,220.94,220.94,730936
30-Nov-18,222.01,222.01,222.01,222.01,88804
28-Nov-18,218.84,218.84,218.84,218.84,175072
27-Nov-18,214.62,214.62,214.62,214.62,107310
26-Nov-18,214.61,214.61,214.45,214.45,171672
23-Nov-18,210.50,210.50,210.50,210.50,568350
21-Nov-18,206.77,206.77,206.77,206.77,744372
19-Nov-18,214.80,214.80,214.80,214.80,322200
16-Nov-18,214.26,214.26,214.26,214.26,685632
14-Nov-18,220.30,220.30,220.30,220.30,154210
13-Nov-18,224.60,224.60,224.60,224.60,179680
12-Nov-18,221.34,221.34,221.34,221.34,1328040
06-Nov-18,220.33,220.33,220.33,220.33,44066
05-Nov-18,217.10,217.10,217.10,217.10,238810
01-Nov-18,211.97,211.97,211.97,211.97,211970
31-Oct-18,212.91,213.49,212.91,213.49,384224
30-Oct-18,209.93,209.93,209.93,209.93,713762
29-Oct-18,206.04,206.04,204.69,204.69,1807212
26-Oct-18,201.00,201.00,199.23,200.15,679583
25-Oct-18,210.40,210.40,210.40,210.40,126240
24-Oct-18,210.03,210.03,209.95,209.95,314933
23-Oct-18,211.24,211.89,211.24,211.89,359238
22-Oct-18,210.59,212.50,210.59,212.50,9750508
18-Oct-18,211.44,211.78,210.65,211.78,401941
17-Oct-18,210.84,210.84,210.70,210.70,653254
16-Oct-18,210.99,211.35,210.99,211.35,147909
15-Oct-18,209.89,209.89,209.89,209.89,188901
11-Oct-18,208.70,210.31,208.70,210.31,777825
10-Oct-18,207.92,208.12,207.92,208.12,790116
09-Oct-18,207.19,207.19,207.13,207.13,227849
08-Oct-18,210.21,210.47,210.21,210.47,757666
05-Oct-18,213.69,213.69,211.31,211.31,1930299
04-Oct-18,224.86,225.33,224.86,225.33,607169
03-Oct-18,227.25,227.43,227.25,227.43,454734
01-Oct-18,235.12,235.12,235.12,235.12,23512
28-Sep-18,236.33,236.33,236.33,236.33,283596
27-Sep-18,234.67,234.67,234.08,234.08,283596
26-Sep-18,236.66,236.66,236.66,236.66,283596
24-Sep-18,238.23,239.19,238.23,239.19,283596
21-Sep-18,238.56,238.56,238.56,238.56,283596
20-Sep-18,238.73,238.73,238.73,238.73,283596
19-Sep-18,242.83,242.83,241.78,241.78,283596
18-Sep-18,243.54,243.54,241.97,241.97,283596
17-Sep-18,240.25,240.25,239.68,239.68,283596
14-Sep-18,245.83,245.83,245.83,245.83,283596
13-Sep-18,253.47,253.64,253.47,253.64,283596
12-Sep-18,251.62,251.62,251.62,251.62,283596
11-Sep-18,253.72,253.72,253.72,253.72,283596
10-Sep-18,251.07,251.07,248.57,248.57,283596
05-Sep-18,242.76,242.76,242.76,242.76,283596
04-Sep-18,244.40,245.86,243.10,244.06,283596
28-Aug-18,237.50,237.50,237.25,237.25,283596
24-Aug-18,238.31,238.31,237.60,237.60,283596
22-Aug-18,232.40,232.40,232.40,232.40,283596
21-Aug-18,227.10,229.64,227.10,229.64,283596
20-Aug-18,224.90,225.57,224.68,225.49,283596
17-Aug-18,222.00,222.00,220.20,221.30,283596
16-Aug-18,218.40,218.40,218.17,218.17,283596
15-Aug-18,216.06,216.06,215.97,215.97,283596
14-Aug-18,214.10,215.89,214.10,215.89,283596
13-Aug-18,212.00,216.15,212.00,214.78,283596
10-Aug-18,213.07,213.07,212.19,212.19,283596
09-Aug-18,208.53,208.53,208.53,208.53,283596
07-Aug-18,210.14,210.14,210.14,210.14,283596
06-Aug-18,207.77,207.77,207.20,207.20,283596
03-Aug-18,206.24,206.24,206.24,206.24,283596
02-Aug-18,207.18,207.18,207.18,207.18,283596
01-Aug-18,204.80,204.80,204.80,204.80,283596
31-Jul-18,206.06,206.06,206.06,206.06,283596
*exoneração de responsabilidade