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
29/04/2025	-0,17%	-0,24	138,25	136,38	136,38	140,80	121K	29
28/04/2025	-0,68%	-0,95	138,49	138,04	137,17	139,05	163K	32
25/04/2025	1,23%	1,69	139,44	139,11	136,92	139,44	272K	37
24/04/2025	-0,55%	-0,76	137,75	139,90	137,00	139,90	931K	44
23/04/2025	-0,62%	-0,86	138,51	140,87	138,27	141,58	5M	100
22/04/2025	-5,70%	-8,42	139,37	141,24	139,00	141,35	5M	96
17/04/2025	5,33%	7,48	147,79	142,31	142,31	147,79	142K	46

16/04/2025	-2,33%	-3,34	140,31	145,09	140,31	145,09	204K	52
15/04/2025	-3,07%	-4,55	143,65	144,00	143,41	145,31	222K	53
14/04/2025	5,47%	7,68	148,20	141,23	140,94	148,20	75K	30
11/04/2025	-0,39%	-0,55	140,52	140,79	139,73	142,16	556K	30
10/04/2025	1,07%	1,49	141,07	141,46	140,14	145,95	4M	87
09/04/2025	3,94%	5,29	139,58	134,29	134,29	141,43	137K	39
08/04/2025	-0,25%	-0,33	134,29	136,92	134,29	139,67	1M	223
07/04/2025	0,35%	0,47	134,62	130,70	128,62	135,55	2M	106
04/04/2025	-0,86%	-1,16	134,15	135,31	133,55	139,50	371K	110
03/04/2025	0,37%	0,50	135,31	132,09	130,04	137,35	3M	1.278
02/04/2025	-0,41%	-0,56	134,81	133,80	133,77	138,10	94K	78
01/04/2025	0,42%	0,57	135,37	135,88	134,05	136,60	191K	43
31/03/2025	0,87%	1,16	134,80	132,17	132,17	135,55	150K	33
28/03/2025	-1,37%	-1,85	133,64	135,45	133,44	135,45	22K	17
27/03/2025	2,45%	3,24	135,49	134,09	133,96	135,50	2M	49
26/03/2025	0,06%	0,08	132,25	132,35	132,25	134,10	364K	104
25/03/2025	-0,19%	-0,25	132,17	133,56	131,43	133,56	14M	87
24/03/2025	1,17%	1,53	132,42	132,00	131,71	133,16	437K	113
21/03/2025	3,51%	4,44	130,89	127,72	127,72	130,89	352K	40
20/03/2025	1,08%	1,35	126,45	127,32	126,45	128,42	8M	53
19/03/2025	-4,19%	-5,47	125,10	129,97	125,10	129,97	2M	103
18/03/2025	-1,13%	-1,49	130,57	131,33	127,29	131,33	78K	49
17/03/2025	2,09%	2,70	132,06	130,66	128,31	132,06	2M	370
14/03/2025	-2,00%	-2,64	129,36	129,35	126,72	129,88	3M	76
13/03/2025	-4,62%	-6,40	132,00	135,37	128,26	135,37	383K	333
12/03/2025	1,94%	2,63	138,40	137,50	134,23	138,40	2M	78
11/03/2025	-0,28%	-0,38	135,77	135,83	134,31	136,59	2M	99
10/03/2025	-1,73%	-2,40	136,15	136,53	135,15	139,36	3M	151
07/03/2025	-5,97%	-8,79	138,55	146,01	136,57	146,01	3M	250
06/03/2025	-1,80%	-2,70	147,34	150,00	147,07	150,64	632K	102
05/03/2025	-0,96%	-1,46	150,04	151,00	149,19	151,00	2M	51
28/02/2025	1,99%	2,95	151,50	150,29	148,42	153,10	1M	68
27/02/2025	-1,09%	-1,64	148,55	147,18	147,18	151,21	70K	21
26/02/2025	-0,66%	-1,00	150,19	151,19	149,16	152,46	107K	78
25/02/2025	1,49%	2,22	151,19	149,89	149,86	152,00	279K	37
24/02/2025	0,65%	0,96	148,97	148,67	147,50	149,58	92K	29
21/02/2025	0,47%	0,69	148,01	148,67	145,77	148,67	104K	44
20/02/2025	-3,26%	-4,97	147,32	149,82	147,32	150,42	4M	135
19/02/2025	1,76%	2,63	152,29	151,86	149,94	152,29	54K	127
18/02/2025	-2,31%	-3,54	149,66	154,74	148,55	154,74	698K	111
17/02/2025	-1,15%	-1,79	153,20	152,17	152,17	154,61	1M	117
14/02/2025	-0,26%	-0,40	154,99	154,44	152,45	154,99	120K	59
13/02/2025	1,86%	2,84	155,39	154,10	153,74	155,39	345K	94
12/02/2025	-1,10%	-1,69	152,55	154,23	150,65	154,23	1M	1.265
11/02/2025	0,49%	0,75	154,24	153,49	151,48	154,24	2M	39
10/02/2025	1,68%	2,54	153,49	152,46	151,18	153,49	709K	66
07/02/2025	-0,31%	-0,47	150,95	152,00	149,30	152,12	960K	82
06/02/2025	0,58%	0,87	151,42	151,60	150,14	153,50	729K	75
05/02/2025	1,24%	1,84	150,55	148,72	147,56	154,25	6M	304
04/02/2025	1,86%	2,72	148,71	145,99	144,70	148,71	473K	159
03/02/2025	0,69%	1,00	145,99	144,99	141,75	146,51	3M	64
31/01/2025	1,46%	2,08	144,99	143,64	142,52	144,99	250K	42
30/01/2025	1,47%	2,07	142,91	142,15	142,15	145,77	919K	467
29/01/2025	-0,74%	-1,05	140,84	140,64	139,69	141,58	106K	48
28/01/2025	0,03%	0,04	141,89	142,30	140,09	142,30	131K	60
27/01/2025	-0,90%	-1,29	141,85	143,15	137,54	143,15	5M	130
24/01/2025	2,29%	3,20	143,14	139,02	137,53	143,14	793K	92
23/01/2025	0,34%	0,47	139,94	140,87	137,88	140,87	182K	39
22/01/2025	-3,47%	-5,02	139,47	142,77	139,28	142,82	272K	71
21/01/2025	1,62%	2,30	144,49	142,59	142,05	144,49	462K	127
20/01/2025	-1,92%	-2,79	142,19	145,49	138,26	149,07	5M	202
17/01/2025	4,33%	6,02	144,98	140,01	140,01	144,98	3M	182
16/01/2025	-0,96%	-1,34	138,96	139,00	138,24	140,22	116K	66
15/01/2025	1,03%	1,43	140,30	140,26	138,42	140,58	162K	60
14/01/2025	-4,58%	-6,66	138,87	139,32	137,53	140,93	131K	119
13/01/2025	0,82%	1,18	145,53	145,00	140,36	145,53	320K	97
10/01/2025	2,23%	3,15	144,35	142,93	140,80	144,35	662K	57
09/01/2025	0,28%	0,40	141,20	143,04	140,16	143,04	3M	112
08/01/2025	-0,84%	-1,19	140,80	141,99	137,55	142,20	195K	71
07/01/2025	1,78%	2,49	141,99	140,75	137,55	141,99	4M	1.847
06/01/2025	-2,45%	-3,50	139,50	142,17	139,50	142,17	346K	106
03/01/2025	2,11%	2,95	143,00	137,24	137,24	143,00	2M	114
02/01/2025	-4,01%	-5,85	140,05	145,00	138,70	145,00	5M	378
30/12/2024	1,31%	1,89	145,90	145,04	141,66	145,90	316K	155
27/12/2024	-3,28%	-4,89	144,01	149,00	144,01	149,12	114K	60
26/12/2024	0,14%	0,21	148,90	148,69	146,71	148,90	526K	193
23/12/2024	2,29%	3,33	148,69	146,64	144,69	148,69	2M	195
20/12/2024	-0,30%	-0,44	145,36	144,83	143,36	146,37	278K	72
19/12/2024	-3,77%	-5,71	145,80	153,75	145,80	153,75	3M	152
18/12/2024	0,60%	0,91	151,51	152,30	149,60	153,38	461K	86
17/12/2024	-2,64%	-4,09	150,60	154,55	149,41	154,55	5M	166
16/12/2024	2,87%	4,31	154,69	151,86	150,00	154,69	1M	149
13/12/2024	-0,05%	-0,07	150,38	150,45	145,59	151,86	311K	59
12/12/2024	1,28%	1,90	150,45	148,55	147,04	150,90	229K	66
11/12/2024	-1,28%	-1,93	148,55	150,45	148,33	152,34	381K	63
10/12/2024	0,99%	1,47	150,48	150,51	149,10	150,86	239K	96
09/12/2024	-1,84%	-2,79	149,01	150,96	148,58	151,00	822K	121
06/12/2024	2,73%	4,04	151,80	147,90	147,12	152,10	2M	74
05/12/2024	-1,46%	-2,19	147,76	146,95	146,00	149,10	1M	462
04/12/2024	0,47%	0,70	149,95	148,44	148,26	149,95	498K	47
03/12/2024	1,31%	1,93	149,25	148,20	147,54	149,25	366K	51
02/12/2024	0,75%	1,10	147,32	146,70	145,80	148,35	852K	312
29/11/2024	0,81%	1,18	146,22	147,36	143,33	147,36	476K	175
28/11/2024	2,00%	2,84	145,04	142,20	142,20	145,46	184K	28
27/11/2024	0,94%	1,32	142,20	141,42	141,10	142,96	304K	507
26/11/2024	1,87%	2,58	140,88	139,90	139,08	141,40	345K	89
25/11/2024	-0,92%	-1,28	138,30	141,10	137,83	141,24	312K	1.213
22/11/2024	0,61%	0,85	139,58	136,00	136,00	141,84	2M	58
21/11/2024	3,20%	4,30	138,73	135,95	135,13	139,50	4M	74
19/11/2024	1,59%	2,11	134,43	132,96	132,32	134,50	4M	67
18/11/2024	-3,42%	-4,68	132,32	136,99	130,52	136,99	3M	109
14/11/2024	0,88%	1,19	137,00	137,17	133,66	137,17	83K	46
13/11/2024	1,28%	1,72	135,81	134,75	134,08	135,85	183K	75
12/11/2024	-0,33%	-0,45	134,09	135,89	133,83	135,89	211K	163
11/11/2024	-1,26%	-1,71	134,54	137,62	134,17	138,12	246K	94
08/11/2024	4,50%	5,87	136,25	132,34	131,52	138,48	660K	108
07/11/2024	2,56%	3,25	130,38	124,58	124,58	131,43	1M	70
06/11/2024	-0,42%	-0,54	127,13	129,61	126,50	129,99	206K	43
05/11/2024	-0,88%	-1,13	127,67	128,80	127,40	128,90	48K	27
04/11/2024	0,33%	0,42	128,80	128,80	126,89	128,80	92K	32
01/11/2024	0,87%	1,11	128,38	127,27	125,99	128,71	2M	206
31/10/2024	0,01%	0,01	127,27	130,25	125,06	130,25	3M	326
30/10/2024	-0,80%	-1,02	127,26	126,62	126,62	129,35	244K	19
29/10/2024	0,97%	1,23	128,28	127,00	125,90	128,40	189K	85
28/10/2024	-0,46%	-0,59	127,05	126,61	126,61	127,64	172K	52
25/10/2024	0,91%	1,15	127,64	127,92	127,40	128,31	740K	42
24/10/2024	-0,85%	-1,08	126,49	128,33	126,49	128,96	829K	22
23/10/2024	2,29%	2,86	127,57	127,67	127,43	129,87	509K	139
22/10/2024	-1,56%	-1,97	124,71	126,62	124,71	127,63	185K	1.008
21/10/2024	0,36%	0,45	126,68	127,50	126,17	127,50	82K	27
18/10/2024	-1,38%	-1,76	126,23	125,58	125,06	126,75	238K	56
17/10/2024	2,28%	2,85	127,99	127,40	124,93	127,99	267K	42
16/10/2024	-0,82%	-1,04	125,14	127,27	125,14	127,27	749K	54
15/10/2024	1,79%	2,22	126,18	126,84	125,76	127,00	251K	33
14/10/2024	-1,20%	-1,50	123,96	125,11	123,96	125,75	376K	45
11/10/2024	0,50%	0,63	125,46	125,00	124,92	126,28	53K	27
10/10/2024	-	-	124,83	127,18	124,58	127,18	2M	73

Date,Open,High,Low,Close,Volume
29-Apr-25,136.38,140.80,136.38,138.25,121477
28-Apr-25,138.04,139.05,137.17,138.49,163021
25-Apr-25,139.11,139.44,136.92,139.44,271899
24-Apr-25,139.90,139.90,137.00,137.75,931269
23-Apr-25,140.87,141.58,138.27,138.51,5423161
22-Apr-25,141.24,141.35,139.00,139.37,5387362
17-Apr-25,142.31,147.79,142.31,147.79,142496
16-Apr-25,145.09,145.09,140.31,140.31,203606
15-Apr-25,144.00,145.31,143.41,143.65,221739
14-Apr-25,141.23,148.20,140.94,148.20,74916
11-Apr-25,140.79,142.16,139.73,140.52,556251
10-Apr-25,141.46,145.95,140.14,141.07,3874515
09-Apr-25,134.29,141.43,134.29,139.58,137329
08-Apr-25,136.92,139.67,134.29,134.29,1305053
07-Apr-25,130.70,135.55,128.62,134.62,1945522
04-Apr-25,135.31,139.50,133.55,134.15,370956
03-Apr-25,132.09,137.35,130.04,135.31,2885677
02-Apr-25,133.80,138.10,133.77,134.81,93561
01-Apr-25,135.88,136.60,134.05,135.37,191400
31-Mar-25,132.17,135.55,132.17,134.80,150301
28-Mar-25,135.45,135.45,133.44,133.64,22482
27-Mar-25,134.09,135.50,133.96,135.49,1869109
26-Mar-25,132.35,134.10,132.25,132.25,364013
25-Mar-25,133.56,133.56,131.43,132.17,13903483
24-Mar-25,132.00,133.16,131.71,132.42,437418
21-Mar-25,127.72,130.89,127.72,130.89,352254
20-Mar-25,127.32,128.42,126.45,126.45,8041281
19-Mar-25,129.97,129.97,125.10,125.10,1768305
18-Mar-25,131.33,131.33,127.29,130.57,77618
17-Mar-25,130.66,132.06,128.31,132.06,2368138
14-Mar-25,129.35,129.88,126.72,129.36,2754978
13-Mar-25,135.37,135.37,128.26,132.00,383042
12-Mar-25,137.50,138.40,134.23,138.40,2070979
11-Mar-25,135.83,136.59,134.31,135.77,1827933
10-Mar-25,136.53,139.36,135.15,136.15,3298359
07-Mar-25,146.01,146.01,136.57,138.55,3204744
06-Mar-25,150.00,150.64,147.07,147.34,632074
05-Mar-25,151.00,151.00,149.19,150.04,2263277
28-Feb-25,150.29,153.10,148.42,151.50,1415278
27-Feb-25,147.18,151.21,147.18,148.55,69615
26-Feb-25,151.19,152.46,149.16,150.19,106745
25-Feb-25,149.89,152.00,149.86,151.19,278793
24-Feb-25,148.67,149.58,147.50,148.97,91848
21-Feb-25,148.67,148.67,145.77,148.01,103639
20-Feb-25,149.82,150.42,147.32,147.32,3500755
19-Feb-25,151.86,152.29,149.94,152.29,54250
18-Feb-25,154.74,154.74,148.55,149.66,697628
17-Feb-25,152.17,154.61,152.17,153.20,1182992
14-Feb-25,154.44,154.99,152.45,154.99,120318
13-Feb-25,154.10,155.39,153.74,155.39,344981
12-Feb-25,154.23,154.23,150.65,152.55,1073661
11-Feb-25,153.49,154.24,151.48,154.24,2010991
10-Feb-25,152.46,153.49,151.18,153.49,709368
07-Feb-25,152.00,152.12,149.30,150.95,960240
06-Feb-25,151.60,153.50,150.14,151.42,729207
05-Feb-25,148.72,154.25,147.56,150.55,5823784
04-Feb-25,145.99,148.71,144.70,148.71,472563
03-Feb-25,144.99,146.51,141.75,145.99,2774234
31-Jan-25,143.64,144.99,142.52,144.99,249979
30-Jan-25,142.15,145.77,142.15,142.91,919391
29-Jan-25,140.64,141.58,139.69,140.84,106431
28-Jan-25,142.30,142.30,140.09,141.89,131261
27-Jan-25,143.15,143.15,137.54,141.85,4540584
24-Jan-25,139.02,143.14,137.53,143.14,793443
23-Jan-25,140.87,140.87,137.88,139.94,181841
22-Jan-25,142.77,142.82,139.28,139.47,271994
21-Jan-25,142.59,144.49,142.05,144.49,462206
20-Jan-25,145.49,149.07,138.26,142.19,4712661
17-Jan-25,140.01,144.98,140.01,144.98,3232678
16-Jan-25,139.00,140.22,138.24,138.96,115770
15-Jan-25,140.26,140.58,138.42,140.30,161663
14-Jan-25,139.32,140.93,137.53,138.87,131479
13-Jan-25,145.00,145.53,140.36,145.53,319859
10-Jan-25,142.93,144.35,140.80,144.35,661726
09-Jan-25,143.04,143.04,140.16,141.20,3105065
08-Jan-25,141.99,142.20,137.55,140.80,194760
07-Jan-25,140.75,141.99,137.55,141.99,4151713
06-Jan-25,142.17,142.17,139.50,139.50,346370
03-Jan-25,137.24,143.00,137.24,143.00,1807284
02-Jan-25,145.00,145.00,138.70,140.05,4952586
30-Dec-24,145.04,145.90,141.66,145.90,315888
27-Dec-24,149.00,149.12,144.01,144.01,113611
26-Dec-24,148.69,148.90,146.71,148.90,525911
23-Dec-24,146.64,148.69,144.69,148.69,1571410
20-Dec-24,144.83,146.37,143.36,145.36,277798
19-Dec-24,153.75,153.75,145.80,145.80,3158763
18-Dec-24,152.30,153.38,149.60,151.51,461232
17-Dec-24,154.55,154.55,149.41,150.60,4522403
16-Dec-24,151.86,154.69,150.00,154.69,1019934
13-Dec-24,150.45,151.86,145.59,150.38,310502
12-Dec-24,148.55,150.90,147.04,150.45,229190
11-Dec-24,150.45,152.34,148.33,148.55,381349
10-Dec-24,150.51,150.86,149.10,150.48,238662
09-Dec-24,150.96,151.00,148.58,149.01,822097
06-Dec-24,147.90,152.10,147.12,151.80,1818963
05-Dec-24,146.95,149.10,146.00,147.76,1350675
04-Dec-24,148.44,149.95,148.26,149.95,497594
03-Dec-24,148.20,149.25,147.54,149.25,366000
02-Dec-24,146.70,148.35,145.80,147.32,851945
29-Nov-24,147.36,147.36,143.33,146.22,475957
28-Nov-24,142.20,145.46,142.20,145.04,183531
27-Nov-24,141.42,142.96,141.10,142.20,304282
26-Nov-24,139.90,141.40,139.08,140.88,345081
25-Nov-24,141.10,141.24,137.83,138.30,311936
22-Nov-24,136.00,141.84,136.00,139.58,1955755
21-Nov-24,135.95,139.50,135.13,138.73,4154936
19-Nov-24,132.96,134.50,132.32,134.43,4323291
18-Nov-24,136.99,136.99,130.52,132.32,3046271
14-Nov-24,137.17,137.17,133.66,137.00,82952
13-Nov-24,134.75,135.85,134.08,135.81,182664
12-Nov-24,135.89,135.89,133.83,134.09,211159
11-Nov-24,137.62,138.12,134.17,134.54,245786
08-Nov-24,132.34,138.48,131.52,136.25,660292
07-Nov-24,124.58,131.43,124.58,130.38,1257990
06-Nov-24,129.61,129.99,126.50,127.13,206023
05-Nov-24,128.80,128.90,127.40,127.67,47638
04-Nov-24,128.80,128.80,126.89,128.80,92001
01-Nov-24,127.27,128.71,125.99,128.38,1703058
31-Oct-24,130.25,130.25,125.06,127.27,2858684
30-Oct-24,126.62,129.35,126.62,127.26,243563
29-Oct-24,127.00,128.40,125.90,128.28,188511
28-Oct-24,126.61,127.64,126.61,127.05,171633
25-Oct-24,127.92,128.31,127.40,127.64,739986
24-Oct-24,128.33,128.96,126.49,126.49,829417
23-Oct-24,127.67,129.87,127.43,127.57,509143
22-Oct-24,126.62,127.63,124.71,124.71,185194
21-Oct-24,127.50,127.50,126.17,126.68,82312
18-Oct-24,125.58,126.75,125.06,126.23,238308
17-Oct-24,127.40,127.99,124.93,127.99,266663
16-Oct-24,127.27,127.27,125.14,125.14,749371
15-Oct-24,126.84,127.00,125.76,126.18,250649
14-Oct-24,125.11,125.75,123.96,123.96,376308
11-Oct-24,125.00,126.28,124.92,125.46,52829
10-Oct-24,127.18,127.18,124.58,124.83,1673251

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COWC34