Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas COP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | 114,80 | -0,69 | -0,6% | 114,98 | 115,13 | 113,36 | 5.289.212 |
| 24 Nov 2023 | 115,49 | 0,00 | +0,00% | 114,70 | 116,5731 | 114,50 | 0 |
| 24 Nov 2023 | 115,49 | 0,64 | 0,56% | 114,70 | 116,5731 | 114,50 | 2.159.209 |
| 23 Nov 2023 | 114,85 | 0,00 | +0,00% | 112,04 | 115,13 | 111,16 | 0 |
| 22 Nov 2023 | 114,85 | -0,32 | -0,28% | 112,04 | 115,13 | 111,16 | 4.558.976 |
| 21 Nov 2023 | 115,17 | -0,22 | -0,19% | 115,18 | 115,63 | 114,5592 | 3.719.579 |
| 20 Nov 2023 | 115,39 | 0,80 | 0,7% | 114,51 | 116,575 | 114,51 | 4.045.691 |
| 17 Nov 2023 | 114,59 | 2,60 | 2,32% | 112,80 | 115,53 | 112,23 | 5.799.108 |
| 16 Nov 2023 | 111,99 | -3,04 | -2,64% | 113,51 | 113,76 | 109,98 | 6.731.883 |
| 15 Nov 2023 | 115,03 | -0,51 | -0,44% | 115,00 | 116,665 | 114,88 | 4.732.819 |
| 14 Nov 2023 | 115,54 | 0,18 | 0,16% | 116,00 | 116,81 | 115,34 | 5.421.032 |
| 13 Nov 2023 | 115,36 | -0,25 | -0,22% | 114,99 | 115,9113 | 114,99 | 3.224.967 |
| 10 Nov 2023 | 115,61 | 1,46 | 1,28% | 115,24 | 116,2062 | 114,60 | 4.602.530 |
| 09 Nov 2023 | 114,15 | -0,30 | -0,26% | 115,65 | 116,07 | 114,05 | 4.306.263 |
| 08 Nov 2023 | 114,45 | -0,80 | -0,69% | 115,20 | 115,62 | 113,97 | 5.884.375 |
| 07 Nov 2023 | 115,25 | -3,22 | -2,72% | 116,42 | 116,50 | 114,33 | 5.487.944 |
| 06 Nov 2023 | 118,47 | -1,28 | -1,07% | 120,24 | 120,56 | 118,19 | 4.610.970 |
| 03 Nov 2023 | 119,75 | 0,00 | +0,00% | 121,50 | 121,89 | 119,35 | 0 |
| 03 Nov 2023 | 119,75 | -2,27 | -1,86% | 121,50 | 121,89 | 119,35 | 5.935.541 |
| 02 Nov 2023 | 122,02 | 5,35 | 4,59% | 117,87 | 123,25 | 117,37 | 9.068.742 |
| 01 Nov 2023 | 116,67 | -2,13 | -1,79% | 119,48 | 119,765 | 116,49 | 8.350.081 |
| 31 Out 2023 | 118,80 | 0,66 | 0,56% | 117,90 | 118,99 | 116,49 | 4.504.163 |
| 30 Out 2023 | 118,14 | 0,34 | 0,29% | 117,78 | 118,50 | 116,51 | 5.830.459 |
| 27 Out 2023 | 117,80 | -0,51 | -0,43% | 118,10 | 118,34 | 116,435 | 5.312.122 |
| 26 Out 2023 | 118,31 | -2,10 | -1,74% | 118,73 | 119,16 | 117,25 | 6.076.837 |
| 25 Out 2023 | 120,41 | 0,46 | 0,38% | 119,53 | 120,93 | 118,77 | 5.010.606 |
| 24 Out 2023 | 119,95 | -1,39 | -1,15% | 121,57 | 121,99 | 119,90 | 4.664.358 |
| 23 Out 2023 | 121,34 | -2,72 | -2,19% | 123,06 | 123,16 | 120,64 | 5.968.988 |
| 20 Out 2023 | 124,06 | -2,32 | -1,84% | 126,24 | 126,67 | 123,86 | 5.289.365 |
| 19 Out 2023 | 126,38 | -0,21 | -0,17% | 125,69 | 127,35 | 124,8721 | 4.485.736 |
| 18 Out 2023 | 126,59 | 1,13 | 0,9% | 126,21 | 127,24 | 125,45 | 4.781.126 |
| 17 Out 2023 | 125,46 | 0,15 | 0,12% | 125,20 | 126,43 | 124,94 | 4.213.133 |
| 16 Out 2023 | 125,31 | 0,45 | 0,36% | 125,58 | 126,12 | 124,18 | 3.769.507 |
| 13 Out 2023 | 124,86 | 3,75 | 3,1% | 124,06 | 125,97 | 123,43 | 5.592.964 |
| 12 Out 2023 | 121,11 | 1,07 | 0,89% | 121,08 | 121,725 | 120,46 | 3.859.043 |
| 11 Out 2023 | 120,04 | -0,35 | -0,29% | 120,05 | 120,19 | 118,03 | 7.277.638 |
| 10 Out 2023 | 120,39 | -1,43 | -1,17% | 121,25 | 122,235 | 120,19 | 5.705.515 |
| 09 Out 2023 | 121,82 | 6,49 | 5,63% | 118,96 | 121,87 | 118,75 | 6.532.340 |
| 06 Out 2023 | 115,33 | 1,91 | 1,68% | 114,38 | 116,59 | 113,16 | 4.209.527 |
| 05 Out 2023 | 113,42 | 0,09 | 0,08% | 112,51 | 114,58 | 112,19 | 4.070.060 |
| 04 Out 2023 | 113,33 | -4,27 | -3,63% | 115,32 | 115,63 | 111,67 | 7.287.442 |
| 03 Out 2023 | 117,60 | 0,50 | 0,43% | 116,76 | 117,67 | 116,07 | 4.162.713 |
| 02 Out 2023 | 117,10 | -2,70 | -2,25% | 120,24 | 120,305 | 115,96 | 4.762.814 |
| 29 Set 2023 | 119,80 | -2,92 | -2,38% | 122,48 | 122,61 | 119,64 | 5.308.649 |
| 28 Set 2023 | 122,72 | -0,37 | -0,3% | 122,86 | 124,305 | 122,18 | 3.964.481 |
| 27 Set 2023 | 123,09 | 2,95 | 2,46% | 121,715 | 123,92 | 120,80 | 5.364.046 |
| 26 Set 2023 | 120,14 | -0,93 | -0,77% | 119,80 | 121,44 | 119,34 | 5.203.462 |
| 25 Set 2023 | 121,07 | 1,91 | 1,6% | 119,29 | 121,265 | 118,89 | 3.290.978 |
| 22 Set 2023 | 119,16 | 0,09 | 0,08% | 119,92 | 121,18 | 119,04 | 3.640.553 |
| 21 Set 2023 | 119,07 | -2,10 | -1,73% | 122,03 | 122,16 | 118,75 | 4.470.678 |
| 20 Set 2023 | 121,17 | -1,99 | -1,62% | 122,63 | 123,81 | 121,055 | 3.444.879 |
| 19 Set 2023 | 123,16 | -1,32 | -1,06% | 125,84 | 126,03 | 122,18 | 4.261.950 |
| 18 Set 2023 | 124,48 | 0,91 | 0,74% | 125,15 | 125,73 | 124,07 | 4.945.170 |
| 15 Set 2023 | 123,57 | -0,93 | -0,75% | 124,05 | 125,99 | 123,19 | 12.435.137 |
| 14 Set 2023 | 124,50 | 2,19 | 1,79% | 123,50 | 124,89 | 123,44 | 4.685.878 |
| 13 Set 2023 | 122,31 | -0,77 | -0,63% | 123,48 | 123,70 | 121,47 | 3.879.545 |
| 12 Set 2023 | 123,08 | 2,64 | 2,19% | 121,25 | 123,44 | 121,20 | 4.486.603 |
| 11 Set 2023 | 120,44 | -2,28 | -1,86% | 123,44 | 123,90 | 119,82 | 4.292.461 |
| 08 Set 2023 | 122,72 | 1,01 | 0,83% | 122,70 | 124,01 | 122,45 | 4.368.380 |
| 07 Set 2023 | 121,71 | -1,36 | -1,11% | 122,98 | 123,68 | 121,61 | 3.504.072 |
| 06 Set 2023 | 123,07 | 0,24 | 0,2% | 122,47 | 123,44 | 121,92 | 4.663.984 |
| 05 Set 2023 | 122,83 | 0,69 | 0,56% | 122,77 | 124,99 | 122,56 | 5.784.709 |
| 04 Set 2023 | 122,14 | 0,00 | +0,00% | 120,00 | 122,50 | 119,97 | 0 |
| 01 Set 2023 | 122,14 | 3,11 | 2,61% | 120,00 | 122,50 | 119,97 | 6.395.359 |
| 31 Ago 2023 | 119,03 | 0,33 | 0,28% | 119,17 | 119,56 | 118,10 | 4.383.634 |
| 30 Ago 2023 | 118,70 | 1,04 | 0,88% | 118,27 | 118,94 | 118,01 | 2.847.501 |
