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
11/06/2021	-1,13%	-0,55	48,01	48,90	48,01	49,00	212K	30
10/06/2021	0,71%	0,34	48,56	48,22	47,80	48,69	326K	29
09/06/2021	0,71%	0,34	48,22	47,88	47,88	48,24	74K	27
08/06/2021	0,38%	0,18	47,88	47,70	47,51	48,25	32K	34
07/06/2021	-2,23%	-1,09	47,70	48,85	47,70	49,50	1M	64
04/06/2021	-0,83%	-0,41	48,79	49,20	48,50	49,28	1M	64
02/06/2021	1,28%	0,62	49,20	48,88	48,00	49,20	86K	72
01/06/2021	-1,86%	-0,92	48,58	49,01	48,43	49,07	756K	78
31/05/2021	-0,38%	-0,19	49,50	49,69	49,31	50,22	59K	44
28/05/2021	-1,90%	-0,96	49,69	50,40	49,30	50,55	1M	55
27/05/2021	-2,09%	-1,08	50,65	51,15	50,50	51,35	245K	34

26/05/2021	0,45%	0,23	51,73	51,50	51,17	51,73	376K	201
25/05/2021	0,14%	0,07	51,50	51,10	50,80	51,50	76K	96
24/05/2021	0,76%	0,39	51,43	51,12	50,85	51,43	341K	42
21/05/2021	0,97%	0,49	51,04	51,00	50,71	51,11	281K	21
20/05/2021	0,12%	0,06	50,55	50,34	50,20	50,86	417K	20
19/05/2021	-1,19%	-0,61	50,49	50,25	49,80	50,53	464K	25
18/05/2021	0,69%	0,35	51,10	49,51	49,51	51,10	148K	27
17/05/2021	-0,08%	-0,04	50,75	50,79	50,37	51,34	64K	39
14/05/2021	0,26%	0,13	50,79	50,19	50,19	50,85	581K	35
13/05/2021	2,65%	1,31	50,66	49,53	49,31	50,66	992K	42
12/05/2021	-0,18%	-0,09	49,35	49,49	48,62	49,61	563K	45
11/05/2021	-2,49%	-1,26	49,44	50,80	49,11	50,80	822K	57
10/05/2021	0,60%	0,30	50,70	49,90	49,89	50,70	535K	44
07/05/2021	-0,16%	-0,08	50,40	49,43	49,43	50,56	893K	142
06/05/2021	0,10%	0,05	50,48	50,43	49,53	50,54	892K	42
05/05/2021	-0,79%	-0,40	50,43	50,45	50,00	50,84	677K	62
04/05/2021	-0,82%	-0,42	50,83	51,75	50,75	51,79	685K	59
03/05/2021	-0,76%	-0,39	51,25	51,64	50,52	51,65	395K	90
30/04/2021	3,24%	1,62	51,64	49,75	49,75	51,64	396K	102
29/04/2021	0,40%	0,20	50,02	49,44	49,42	50,26	450K	32
28/04/2021	-1,41%	-0,71	49,82	50,53	49,65	50,53	219K	185
27/04/2021	0,76%	0,38	50,53	50,15	50,00	50,88	116K	92
26/04/2021	-2,43%	-1,25	50,15	51,66	50,15	51,66	2M	52
23/04/2021	1,78%	0,90	51,40	50,68	50,61	51,57	632K	96
22/04/2021	-2,23%	-1,15	50,50	52,00	50,50	52,00	669K	465
20/04/2021	0,68%	0,35	51,65	51,01	50,99	51,92	484K	53
19/04/2021	-1,06%	-0,55	51,30	51,85	51,15	52,19	794K	51
16/04/2021	-0,29%	-0,15	51,85	52,05	51,85	52,49	370K	36
15/04/2021	0,97%	0,50	52,00	51,15	51,01	52,00	1M	59
14/04/2021	-1,62%	-0,85	51,50	52,00	51,45	52,34	810K	42
13/04/2021	0,02%	0,01	52,35	52,01	51,81	52,52	39M	53
12/04/2021	0,89%	0,46	52,34	51,88	51,10	52,34	278K	47
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	-	-	51,78	53,78	51,50	53,78	1M	34

Date,Open,High,Low,Close,Volume
11-Jun-21,48.90,49.00,48.01,48.01,212196
10-Jun-21,48.22,48.69,47.80,48.56,325702
09-Jun-21,47.88,48.24,47.88,48.22,74444
08-Jun-21,47.70,48.25,47.51,47.88,31710
07-Jun-21,48.85,49.50,47.70,47.70,1218839
04-Jun-21,49.20,49.28,48.50,48.79,1375035
02-Jun-21,48.88,49.20,48.00,49.20,86366
01-Jun-21,49.01,49.07,48.43,48.58,755526
31-May-21,49.69,50.22,49.31,49.50,58550
28-May-21,50.40,50.55,49.30,49.69,1333110
27-May-21,51.15,51.35,50.50,50.65,244725
26-May-21,51.50,51.73,51.17,51.73,376343
25-May-21,51.10,51.50,50.80,51.50,76325
24-May-21,51.12,51.43,50.85,51.43,341040
21-May-21,51.00,51.11,50.71,51.04,281168
20-May-21,50.34,50.86,50.20,50.55,417381
19-May-21,50.25,50.53,49.80,50.49,464312
18-May-21,49.51,51.10,49.51,51.10,147678
17-May-21,50.79,51.34,50.37,50.75,64488
14-May-21,50.19,50.85,50.19,50.79,581025
13-May-21,49.53,50.66,49.31,50.66,992260
12-May-21,49.49,49.61,48.62,49.35,563073
11-May-21,50.80,50.80,49.11,49.44,821747
10-May-21,49.90,50.70,49.89,50.70,535123
07-May-21,49.43,50.56,49.43,50.40,893349
06-May-21,50.43,50.54,49.53,50.48,891806
05-May-21,50.45,50.84,50.00,50.43,677407
04-May-21,51.75,51.79,50.75,50.83,684671
03-May-21,51.64,51.65,50.52,51.25,395110
30-Apr-21,49.75,51.64,49.75,51.64,396127
29-Apr-21,49.44,50.26,49.42,50.02,450412
28-Apr-21,50.53,50.53,49.65,49.82,219173
27-Apr-21,50.15,50.88,50.00,50.53,116174
26-Apr-21,51.66,51.66,50.15,50.15,1630954
23-Apr-21,50.68,51.57,50.61,51.40,632485
22-Apr-21,52.00,52.00,50.50,50.50,668683
20-Apr-21,51.01,51.92,50.99,51.65,483565
19-Apr-21,51.85,52.19,51.15,51.30,793571
16-Apr-21,52.05,52.49,51.85,51.85,370105
15-Apr-21,51.15,52.00,51.01,52.00,1154930
14-Apr-21,52.00,52.34,51.45,51.50,810235
13-Apr-21,52.01,52.52,51.81,52.35,39129556
12-Apr-21,51.88,52.34,51.10,52.34,278326
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

*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...