Cotação atual, histórico e gráfico do papel: KOPA11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | 0,00% | 0,01 | 930,01 | 930,01 | 930,01 | 930,01 | 101K | 17 |
25/04/2024 | -0,96% | -9,00 | 930,00 | 930,00 | 926,01 | 938,99 | 411K | 32 |
24/04/2024 | 1,84% | 17,00 | 939,00 | 922,00 | 922,00 | 939,00 | 817K | 58 |
23/04/2024 | -0,86% | -8,00 | 922,00 | 930,00 | 920,04 | 930,00 | 382K | 32 |
22/04/2024 | 0,32% | 2,99 | 930,00 | 926,01 | 923,00 | 939,99 | 185K | 30 |
19/04/2024 | 0,76% | 7,02 | 927,01 | 920,00 | 920,00 | 938,49 | 85K | 24 |
18/04/2024 | 0,00% | -0,04 | 919,99 | 921,00 | 919,99 | 939,99 | 256K | 26 |
17/04/2024 | -2,12% | -19,96 | 920,03 | 935,00 | 920,00 | 935,00 | 355K | 51 |
16/04/2024 | 0,97% | 8,99 | 939,99 | 925,00 | 925,00 | 940,00 | 60K | 13 |
15/04/2024 | -1,38% | -13,00 | 931,00 | 943,99 | 931,00 | 943,99 | 228K | 42 |
12/04/2024 | 0,75% | 7,00 | 944,00 | 942,00 | 935,00 | 944,00 | 193K | 22 |
11/04/2024 | -0,43% | -4,01 | 937,00 | 941,01 | 937,00 | 944,00 | 784K | 36 |
10/04/2024 | 0,00% | 0,01 | 941,01 | 953,20 | 941,01 | 960,00 | 188K | 20 |
09/04/2024 | 0,21% | 2,00 | 941,00 | 940,00 | 940,00 | 950,00 | 337K | 7 |
08/04/2024 | 0,00% | 0,00 | 939,00 | 940,00 | 938,00 | 940,00 | 227K | 20 |
05/04/2024 | 0,21% | 2,00 | 939,00 | 940,00 | 939,00 | 940,00 | 117K | 11 |
04/04/2024 | -0,32% | -3,00 | 937,00 | 941,00 | 937,00 | 941,00 | 138K | 33 |
03/04/2024 | -1,65% | -15,75 | 940,00 | 955,70 | 940,00 | 955,94 | 278K | 27 |
02/04/2024 | 1,68% | 15,75 | 955,75 | 955,95 | 955,75 | 955,95 | 78K | 6 |
01/04/2024 | -1,05% | -10,00 | 940,00 | 950,00 | 939,00 | 950,10 | 308K | 28 |
28/03/2024 | 0,53% | 5,00 | 950,00 | 945,02 | 945,00 | 956,00 | 137K | 11 |
27/03/2024 | -1,18% | -11,30 | 945,00 | 956,28 | 945,00 | 956,28 | 139K | 22 |
26/03/2024 | -0,39% | -3,70 | 956,30 | 958,00 | 956,30 | 958,00 | 2K | 2 |
25/03/2024 | 0,42% | 4,00 | 960,00 | 960,00 | 960,00 | 960,00 | 57K | 6 |
22/03/2024 | 0,63% | 5,99 | 956,00 | 950,01 | 950,01 | 956,00 | 233K | 8 |
21/03/2024 | -0,42% | -3,99 | 950,01 | 954,02 | 950,01 | 954,02 | 104K | 9 |
20/03/2024 | 0,00% | 0,00 | 954,00 | 954,01 | 954,00 | 954,01 | 46K | 7 |
19/03/2024 | -0,21% | -2,00 | 954,00 | 958,02 | 954,00 | 960,00 | 421K | 15 |
18/03/2024 | -0,93% | -9,00 | 956,00 | 956,00 | 956,00 | 956,00 | 274K | 19 |
15/03/2024 | 0,00% | 0,00 | 965,00 | 965,01 | 964,92 | 967,00 | 285K | 21 |
14/03/2024 | -0,41% | -4,00 | 965,00 | 969,00 | 965,00 | 969,00 | 229K | 27 |
13/03/2024 | 0,41% | 4,00 | 969,00 | 965,00 | 965,00 | 985,00 | 340K | 40 |
12/03/2024 | 0,00% | 0,00 | 965,00 | 965,01 | 965,00 | 965,10 | 140K | 57 |
11/03/2024 | 0,00% | 0,00 | 965,00 | 970,00 | 965,00 | 990,00 | 539K | 50 |
08/03/2024 | 0,83% | 7,90 | 965,00 | 966,00 | 965,00 | 966,00 | 317K | 6 |
07/03/2024 | -1,33% | -12,90 | 957,10 | 960,00 | 955,29 | 961,00 | 109K | 10 |
06/03/2024 | 1,04% | 10,00 | 970,00 | 960,00 | 955,15 | 970,00 | 959K | 40 |
05/03/2024 | -1,03% | -10,00 | 960,00 | 955,01 | 955,01 | 968,39 | 136K | 18 |
04/03/2024 | 1,04% | 10,00 | 970,00 | 955,00 | 955,00 | 970,00 | 147K | 14 |
01/03/2024 | 0,21% | 2,00 | 960,00 | 960,00 | 955,00 | 963,00 | 254K | 18 |
29/02/2024 | -0,21% | -2,00 | 958,00 | 955,01 | 955,00 | 960,00 | 24K | 5 |
28/02/2024 | 0,00% | 0,00 | 960,00 | 957,00 | 950,02 | 960,00 | 301K | 42 |
27/02/2024 | 0,52% | 5,00 | 960,00 | 970,00 | 959,99 | 970,00 | 73K | 10 |
26/02/2024 | -0,73% | -7,00 | 955,00 | 955,00 | 955,00 | 960,00 | 148K | 33 |
23/02/2024 | 0,00% | 0,00 | 962,00 | 962,00 | 960,02 | 962,10 | 87K | 10 |
22/02/2024 | -2,81% | -27,78 | 962,00 | 988,95 | 962,00 | 988,95 | 134K | 31 |
21/02/2024 | 0,59% | 5,78 | 989,78 | 989,80 | 989,78 | 989,80 | 3K | 2 |
19/02/2024 | 0,98% | 9,57 | 984,00 | 983,43 | 970,00 | 984,00 | 260K | 10 |
16/02/2024 | -1,07% | -10,57 | 974,43 | 974,43 | 930,00 | 974,43 | 66K | 17 |
15/02/2024 | 0,00% | 0,00 | 985,00 | 983,80 | 983,80 | 985,00 | 328K | 36 |
14/02/2024 | 0,00% | 0,00 | 985,00 | 985,00 | 985,00 | 985,00 | 2K | 1 |
09/02/2024 | 0,51% | 5,00 | 985,00 | 984,00 | 984,00 | 985,00 | 20K | 3 |
08/02/2024 | 1,03% | 10,00 | 980,00 | 979,99 | 979,99 | 980,00 | 22K | 2 |
07/02/2024 | -1,00% | -9,75 | 970,00 | 979,55 | 970,00 | 980,00 | 132K | 110 |
06/02/2024 | -0,01% | -0,14 | 979,75 | 979,76 | 970,00 | 979,76 | 5K | 3 |
05/02/2024 | -0,01% | -0,09 | 979,89 | 979,90 | 979,89 | 979,90 | 18K | 4 |
02/02/2024 | 2,08% | 19,93 | 979,98 | 960,06 | 950,00 | 979,98 | 208K | 32 |
01/02/2024 | 0,00% | 0,03 | 960,05 | 960,05 | 960,03 | 980,00 | 146K | 26 |
31/01/2024 | -1,03% | -10,00 | 960,02 | 970,05 | 960,02 | 975,00 | 144K | 27 |
30/01/2024 | -1,02% | -9,98 | 970,02 | 980,00 | 970,02 | 980,00 | 17K | 7 |
29/01/2024 | -0,56% | -5,47 | 980,00 | 979,00 | 978,00 | 980,00 | 130K | 13 |
26/01/2024 | 0,00% | 0,00 | 985,47 | 970,05 | 970,05 | 985,47 | 289K | 18 |
25/01/2024 | 1,18% | 11,48 | 985,47 | 973,51 | 969,00 | 985,47 | 69K | 22 |
24/01/2024 | 0,00% | -0,01 | 973,99 | 973,99 | 973,99 | 973,99 | 19K | 5 |
23/01/2024 | -0,61% | -6,00 | 974,00 | 978,90 | 970,50 | 978,90 | 77K | 11 |
22/01/2024 | -0,61% | -5,99 | 980,00 | 985,50 | 974,11 | 985,50 | 101K | 19 |
19/01/2024 | 1,14% | 11,09 | 985,99 | 974,90 | 974,90 | 986,00 | 49K | 10 |
18/01/2024 | -0,21% | -2,10 | 974,90 | 978,51 | 970,80 | 984,99 | 271K | 25 |
17/01/2024 | -1,31% | -13,00 | 977,00 | 985,05 | 977,00 | 986,00 | 428K | 37 |
16/01/2024 | -2,17% | -22,00 | 990,00 | 1.002,00 | 990,00 | 1.002,00 | 36K | 8 |
15/01/2024 | -0,20% | -2,00 | 1.012,00 | 1.014,00 | 1.012,00 | 1.014,00 | 84K | 3 |
12/01/2024 | -0,10% | -1,00 | 1.014,00 | 1.014,00 | 1.012,00 | 1.014,00 | 62K | 7 |
11/01/2024 | -0,68% | -7,00 | 1.015,00 | 1.021,00 | 1.015,00 | 1.021,00 | 201K | 16 |
10/01/2024 | -6,67% | -73,00 | 1.022,00 | 1.020,21 | 1.018,00 | 1.022,00 | 94K | 7 |
09/01/2024 | -0,36% | -4,00 | 1.095,00 | 1.098,00 | 1.015,00 | 1.098,00 | 146K | 8 |
08/01/2024 | -0,09% | -1,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1.099,00 | 54K | 3 |
05/01/2024 | 7,49% | 76,69 | 1.100,00 | 1.020,00 | 1.020,00 | 1.100,00 | 29K | 5 |
04/01/2024 | - | - | 1.023,31 | 1.012,00 | 1.012,00 | 1.023,31 | 190K | 12 |
Date,Open,High,Low,Close,Volume
26-Apr-24,930.01,930.01,930.01,930.01,101371
25-Apr-24,930.00,938.99,926.01,930.00,410576
24-Apr-24,922.00,939.00,922.00,939.00,817421
23-Apr-24,930.00,930.00,920.04,922.00,381849
22-Apr-24,926.01,939.99,923.00,930.00,185164
19-Apr-24,920.00,938.49,920.00,927.01,84653
18-Apr-24,921.00,939.99,919.99,919.99,255655
17-Apr-24,935.00,935.00,920.00,920.03,354587
16-Apr-24,925.00,940.00,925.00,939.99,59500
15-Apr-24,943.99,943.99,931.00,931.00,227505
12-Apr-24,942.00,944.00,935.00,944.00,192744
11-Apr-24,941.01,944.00,937.00,937.00,783818
10-Apr-24,953.20,960.00,941.01,941.01,188362
09-Apr-24,940.00,950.00,940.00,941.00,336624
08-Apr-24,940.00,940.00,938.00,939.00,227290
05-Apr-24,940.00,940.00,939.00,939.00,116554
04-Apr-24,941.00,941.00,937.00,937.00,138117
03-Apr-24,955.70,955.94,940.00,940.00,278093
02-Apr-24,955.95,955.95,955.75,955.75,78374
01-Apr-24,950.00,950.10,939.00,940.00,308479
28-Mar-24,945.02,956.00,945.00,950.00,137065
27-Mar-24,956.28,956.28,945.00,945.00,138582
26-Mar-24,958.00,958.00,956.30,956.30,1914
25-Mar-24,960.00,960.00,960.00,960.00,56640
22-Mar-24,950.01,956.00,950.01,956.00,233072
21-Mar-24,954.02,954.02,950.01,950.01,103958
20-Mar-24,954.01,954.01,954.00,954.00,45792
19-Mar-24,958.02,960.00,954.00,954.00,420761
18-Mar-24,956.00,956.00,956.00,956.00,274372
15-Mar-24,965.01,967.00,964.92,965.00,284683
14-Mar-24,969.00,969.00,965.00,965.00,229083
13-Mar-24,965.00,985.00,965.00,969.00,339885
12-Mar-24,965.01,965.10,965.00,965.00,139925
11-Mar-24,970.00,990.00,965.00,965.00,539223
08-Mar-24,966.00,966.00,965.00,965.00,317488
07-Mar-24,960.00,961.00,955.29,957.10,109209
06-Mar-24,960.00,970.00,955.15,970.00,959487
05-Mar-24,955.01,968.39,955.01,960.00,136172
04-Mar-24,955.00,970.00,955.00,970.00,146953
01-Mar-24,960.00,963.00,955.00,960.00,254203
29-Feb-24,955.01,960.00,955.00,958.00,23900
28-Feb-24,957.00,960.00,950.02,960.00,301427
27-Feb-24,970.00,970.00,959.99,960.00,72979
26-Feb-24,955.00,960.00,955.00,955.00,148036
23-Feb-24,962.00,962.10,960.02,962.00,87463
22-Feb-24,988.95,988.95,962.00,962.00,134227
21-Feb-24,989.80,989.80,989.78,989.78,2969
19-Feb-24,983.43,984.00,970.00,984.00,259555
16-Feb-24,974.43,974.43,930.00,974.43,66466
15-Feb-24,983.80,985.00,983.80,985.00,327679
14-Feb-24,985.00,985.00,985.00,985.00,1970
09-Feb-24,984.00,985.00,984.00,985.00,19699
08-Feb-24,979.99,980.00,979.99,980.00,21559
07-Feb-24,979.55,980.00,970.00,970.00,132255
06-Feb-24,979.76,979.76,970.00,979.75,4889
05-Feb-24,979.90,979.90,979.89,979.89,17638
02-Feb-24,960.06,979.98,950.00,979.98,207980
01-Feb-24,960.05,980.00,960.03,960.05,146344
31-Jan-24,970.05,975.00,960.02,960.02,144277
30-Jan-24,980.00,980.00,970.02,970.02,16540
29-Jan-24,979.00,980.00,978.00,980.00,130264
26-Jan-24,970.05,985.47,970.05,985.47,289090
25-Jan-24,973.51,985.47,969.00,985.47,68866
24-Jan-24,973.99,973.99,973.99,973.99,18505
23-Jan-24,978.90,978.90,970.50,974.00,76947
22-Jan-24,985.50,985.50,974.11,980.00,101054
19-Jan-24,974.90,986.00,974.90,985.99,48853
18-Jan-24,978.51,984.99,970.80,974.90,271202
17-Jan-24,985.05,986.00,977.00,977.00,428065
16-Jan-24,1002.00,1002.00,990.00,990.00,35857
15-Jan-24,1014.00,1014.00,1012.00,1012.00,84062
12-Jan-24,1014.00,1014.00,1012.00,1014.00,61756
11-Jan-24,1021.00,1021.00,1015.00,1015.00,201227
10-Jan-24,1020.21,1022.00,1018.00,1022.00,93910
09-Jan-24,1098.00,1098.00,1015.00,1095.00,146387
08-Jan-24,1099.00,1099.00,1099.00,1099.00,53851
05-Jan-24,1020.00,1100.00,1020.00,1100.00,28655
04-Jan-24,1012.00,1023.31,1012.00,1023.31,189520
*exoneração de responsabilidade e termos de uso