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
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	3,10%	14,09	469,20	460,20	459,90	469,20	768K	12
21/09/2020	0,20%	0,92	455,11	451,80	451,80	455,45	596K	5
18/09/2020	2,34%	10,37	454,19	449,31	449,31	454,19	27K	2
17/09/2020	-2,07%	-9,38	443,82	450,00	443,60	450,00	680K	4
16/09/2020	-0,49%	-2,22	453,20	455,40	453,20	455,40	318K	2
15/09/2020	0,46%	2,08	455,42	457,00	455,08	457,49	551K	13
14/09/2020	-0,12%	-0,54	453,34	453,34	453,34	453,34	91K	1
11/09/2020	0,64%	2,88	453,88	454,50	453,88	454,50	2M	3
10/09/2020	-1,94%	-8,90	451,00	459,02	451,00	459,02	3M	5
09/09/2020	0,53%	2,43	459,90	456,14	456,14	460,19	2M	3
08/09/2020	-0,66%	-3,03	457,47	459,29	453,70	459,60	3M	11
04/09/2020	0,15%	0,68	460,50	465,00	458,47	465,00	1M	9
03/09/2020	-4,20%	-20,18	459,82	475,83	459,82	477,20	2M	23
02/09/2020	1,28%	6,06	480,00	473,70	473,70	482,64	785K	6
01/09/2020	-0,54%	-2,58	473,94	467,99	467,99	473,94	539K	6
31/08/2020	0,78%	3,70	476,52	475,00	474,92	476,91	1M	7
28/08/2020	-2,30%	-11,11	472,82	471,99	471,99	472,82	458K	3
27/08/2020	0,25%	1,20	483,93	483,93	483,93	483,93	392K	1
26/08/2020	1,36%	6,47	482,73	477,58	477,58	482,73	1M	7
25/08/2020	-1,27%	-6,13	476,26	481,43	476,26	481,43	1M	2
24/08/2020	-0,47%	-2,29	482,39	482,38	480,61	483,17	980K	6
21/08/2020	2,90%	13,66	484,68	484,67	484,67	484,68	509K	2
20/08/2020	-0,31%	-1,46	471,02	477,50	471,02	477,50	542K	4
19/08/2020	1,16%	5,43	472,48	470,54	469,82	472,48	833K	4
18/08/2020	-0,36%	-1,68	467,05	465,50	465,50	468,04	926K	3
17/08/2020	2,24%	10,28	468,73	463,60	463,60	468,74	337K	5
14/08/2020	1,14%	5,15	458,45	456,10	456,10	458,45	490K	2
13/08/2020	-1,44%	-6,61	453,30	452,43	451,67	453,30	560K	3
12/08/2020	1,04%	4,74	459,91	455,18	455,18	463,15	775K	6
11/08/2020	-2,62%	-12,23	455,17	456,10	455,17	456,10	779K	2
10/08/2020	1,50%	6,90	467,40	460,00	460,00	467,40	297K	4
07/08/2020	-0,11%	-0,52	460,50	463,00	460,50	463,00	615K	4
06/08/2020	2,60%	11,67	461,02	461,02	461,02	461,02	207K	1
05/08/2020	0,19%	0,85	449,35	452,55	449,35	452,55	644K	3
04/08/2020	2,46%	10,75	448,50	443,27	440,91	448,50	1M	7
03/08/2020	3,10%	13,15	437,75	434,95	434,95	437,92	884K	4
31/07/2020	-2,38%	-10,34	424,60	423,00	423,00	424,60	174K	2
30/07/2020	1,95%	8,34	434,94	419,85	419,85	434,94	298K	2
29/07/2020	0,40%	1,72	426,60	417,41	417,41	426,60	816K	11
28/07/2020	-0,12%	-0,51	424,88	425,30	424,88	425,30	149K	2
27/07/2020	0,23%	0,97	425,39	422,84	422,84	425,39	547K	6
24/07/2020	-0,51%	-2,16	424,42	423,20	423,20	424,42	390K	2
23/07/2020	1,00%	4,23	426,58	423,92	423,91	426,58	365K	3
22/07/2020	-1,47%	-6,32	422,35	419,62	419,62	422,35	433K	2
21/07/2020	-1,74%	-7,59	428,67	428,50	428,50	428,67	300K	3
20/07/2020	-0,64%	-2,79	436,26	434,70	434,70	436,50	694K	5
17/07/2020	0,81%	3,53	439,05	438,27	438,27	439,05	268K	2
16/07/2020	-1,18%	-5,21	435,52	439,50	435,35	439,50	422K	3
15/07/2020	1,25%	5,43	440,73	441,44	440,73	441,44	406K	2
14/07/2020	-	-	435,30	439,68	435,30	439,69	771K	6

Date,Open,High,Low,Close,Volume
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
21-Sep-20,451.80,455.45,451.80,455.11,595558
18-Sep-20,449.31,454.19,449.31,454.19,27007
17-Sep-20,450.00,450.00,443.60,443.82,679774
16-Sep-20,455.40,455.40,453.20,453.20,317680
15-Sep-20,457.00,457.49,455.08,455.42,551360
14-Sep-20,453.34,453.34,453.34,453.34,90668
11-Sep-20,454.50,454.50,453.88,453.88,2408664
10-Sep-20,459.02,459.02,451.00,451.00,2923714
09-Sep-20,456.14,460.19,456.14,459.90,1672058
08-Sep-20,459.29,459.60,453.70,457.47,2579007
04-Sep-20,465.00,465.00,458.47,460.50,1436053
03-Sep-20,475.83,477.20,459.82,459.82,1994736
02-Sep-20,473.70,482.64,473.70,480.00,784797
01-Sep-20,467.99,473.94,467.99,473.94,538514
31-Aug-20,475.00,476.91,474.92,476.52,1118199
28-Aug-20,471.99,472.82,471.99,472.82,458429
27-Aug-20,483.93,483.93,483.93,483.93,391983
26-Aug-20,477.58,482.73,477.58,482.73,1318005
25-Aug-20,481.43,481.43,476.26,476.26,1049678
24-Aug-20,482.38,483.17,480.61,482.39,980013
21-Aug-20,484.67,484.68,484.67,484.68,508912
20-Aug-20,477.50,477.50,471.02,471.02,542304
19-Aug-20,470.54,472.48,469.82,472.48,833184
18-Aug-20,465.50,468.04,465.50,467.05,926297
17-Aug-20,463.60,468.74,463.60,468.73,337387
14-Aug-20,456.10,458.45,456.10,458.45,490494
13-Aug-20,452.43,453.30,451.67,453.30,560467
12-Aug-20,455.18,463.15,455.18,459.91,775361
11-Aug-20,456.10,456.10,455.17,455.17,779001
10-Aug-20,460.00,467.40,460.00,467.40,297366
07-Aug-20,463.00,463.00,460.50,460.50,615417
06-Aug-20,461.02,461.02,461.02,461.02,207459
05-Aug-20,452.55,452.55,449.35,449.35,643615
04-Aug-20,443.27,448.50,440.91,448.50,1165322
03-Aug-20,434.95,437.92,434.95,437.75,883787
31-Jul-20,423.00,424.60,423.00,424.60,174070
30-Jul-20,419.85,434.94,419.85,434.94,298244
29-Jul-20,417.41,426.60,417.41,426.60,816055
28-Jul-20,425.30,425.30,424.88,424.88,148720
27-Jul-20,422.84,425.39,422.84,425.39,547155
24-Jul-20,423.20,424.42,423.20,424.42,389856
23-Jul-20,423.92,426.58,423.91,426.58,364595
22-Jul-20,419.62,422.35,419.62,422.35,432918
21-Jul-20,428.50,428.67,428.50,428.67,300062
20-Jul-20,434.70,436.50,434.70,436.26,693645
17-Jul-20,438.27,439.05,438.27,439.05,267812
16-Jul-20,439.50,439.50,435.35,435.52,422482
15-Jul-20,441.44,441.44,440.73,440.73,405769
14-Jul-20,439.68,439.69,435.30,435.30,771268

*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
cotação moedas / Bitcoin
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...