Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas COTN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2,49 | 0,05 | 2,17% | 2,4685 | 2,496 | 2,462 | 29.775 |
| 13 Jun 2024 | 2,437 | 0,00 | -0,10% | 2,444 | 2,4475 | 2,435 | 14.082 |
| 12 Jun 2024 | 2,4395 | -0,05 | -1,99% | 2,48 | 2,48 | 2,435 | 1.098 |
| 11 Jun 2024 | 2,489 | 0,05 | 2,01% | 2,4575 | 2,489 | 2,45 | 13.140 |
| 10 Jun 2024 | 2,44 | -0,09 | -3,37% | 2,516 | 2,5325 | 2,44 | 5.174 |
| 07 Jun 2024 | 2,525 | 0,00 | 0,20% | 2,512 | 2,525 | 2,495 | 10.891 |
| 06 Jun 2024 | 2,52 | 0,00 | -0,10% | 2,4905 | 2,526 | 2,4825 | 6.049 |
| 05 Jun 2024 | 2,5225 | 0,05 | 1,84% | 2,5065 | 2,5225 | 2,501 | 21.086 |
| 04 Jun 2024 | 2,477 | 0,00 | 0,12% | 2,464 | 2,484 | 2,4255 | 78.494 |
| 03 Jun 2024 | 2,474 | -0,11 | -4,11% | 2,5365 | 2,5595 | 2,47 | 112.515 |
| 31 Mai 2024 | 2,58 | -0,04 | -1,34% | 2,615 | 2,6245 | 2,57 | 88.394 |
| 30 Mai 2024 | 2,615 | -0,10 | -3,68% | 2,718 | 2,77 | 2,615 | 76.650 |
| 29 Mai 2024 | 2,715 | -0,04 | -1,52% | 2,753 | 2,78 | 2,715 | 25.439 |
| 28 Mai 2024 | 2,757 | 0,06 | 2,11% | 2,712 | 2,795 | 2,712 | 76.707 |
| 27 Mai 2024 | 2,70 | -0,02 | -0,63% | 2,74 | 2,74 | 2,6755 | 50.882 |
| 24 Mai 2024 | 2,717 | -0,02 | -0,84% | 2,76 | 2,77 | 2,68 | 83.308 |
| 23 Mai 2024 | 2,74 | 0,09 | 3,36% | 2,675 | 2,75 | 2,655 | 121.679 |
| 22 Mai 2024 | 2,651 | 0,09 | 3,35% | 2,605 | 2,669 | 2,5985 | 84.000 |
| 21 Mai 2024 | 2,565 | 0,00 | 0,04% | 2,55 | 2,5665 | 2,52 | 27.808 |
| 20 Mai 2024 | 2,564 | 0,00 | 0,16% | 2,575 | 2,5985 | 2,536 | 82.131 |
| 17 Mai 2024 | 2,56 | -0,03 | -1,02% | 2,58 | 2,59 | 2,55 | 5.880 |
| 16 Mai 2024 | 2,5865 | 0,07 | 2,64% | 2,581 | 2,5865 | 2,534 | 5.072 |
| 15 Mai 2024 | 2,52 | -0,03 | -1,27% | 2,5065 | 2,558 | 2,505 | 29.102 |
| 14 Mai 2024 | 2,5525 | -0,08 | -2,87% | 2,60 | 2,60 | 2,5315 | 50.077 |
| 13 Mai 2024 | 2,628 | 0,00 | 0,17% | 2,6175 | 2,6465 | 2,6175 | 3.481 |
| 10 Mai 2024 | 2,6235 | 0,00 | 0,02% | 2,65 | 2,65 | 2,6235 | 15.534 |
| 09 Mai 2024 | 2,623 | -0,09 | -3,21% | 2,692 | 2,7075 | 2,623 | 119.347 |
| 08 Mai 2024 | 2,71 | 0,09 | 3,36% | 2,6345 | 2,71 | 2,6325 | 21.294 |
| 07 Mai 2024 | 2,622 | -0,02 | -0,61% | 2,6345 | 2,6585 | 2,6085 | 16.824 |
| 06 Mai 2024 | 2,638 | 0,01 | 0,30% | 2,665 | 2,6705 | 2,59 | 32.266 |
| 03 Mai 2024 | 2,63 | 0,05 | 1,94% | 2,571 | 2,6645 | 2,536 | 45.131 |
| 02 Mai 2024 | 2,58 | -0,09 | -3,41% | 2,6215 | 2,64 | 2,58 | 58.022 |
| 30 Abr 2024 | 2,671 | -0,11 | -3,82% | 2,7275 | 2,735 | 2,66 | 27.832 |
| 29 Abr 2024 | 2,777 | 0,02 | 0,62% | 2,7765 | 2,816 | 2,7765 | 11.375 |
| 26 Abr 2024 | 2,76 | -0,02 | -0,61% | 2,763 | 2,786 | 2,745 | 9.031 |
| 25 Abr 2024 | 2,777 | 0,00 | 0,07% | 2,752 | 2,777 | 2,75 | 12.500 |
| 24 Abr 2024 | 2,775 | 0,00 | -0,13% | 2,787 | 2,791 | 2,771 | 6.952 |
| 23 Abr 2024 | 2,7785 | -0,02 | -0,59% | 2,813 | 2,822 | 2,745 | 30.312 |
| 22 Abr 2024 | 2,795 | 0,03 | 0,98% | 2,8085 | 2,8215 | 2,775 | 6.640 |
| 19 Abr 2024 | 2,768 | 0,04 | 1,39% | 2,7765 | 2,7765 | 2,7445 | 21.034 |
| 18 Abr 2024 | 2,73 | -0,07 | -2,60% | 2,8005 | 2,801 | 2,73 | 11.473 |
| 17 Abr 2024 | 2,803 | -0,07 | -2,49% | 2,8575 | 2,8575 | 2,803 | 6.689 |
| 16 Abr 2024 | 2,8745 | -0,04 | -1,24% | 2,92 | 2,937 | 2,865 | 8.992 |
| 15 Abr 2024 | 2,9105 | 0,01 | 0,36% | 2,8755 | 2,9425 | 2,8755 | 6.912 |
| 12 Abr 2024 | 2,90 | -0,03 | -1,06% | 2,918 | 2,926 | 2,861 | 11.212 |
| 11 Abr 2024 | 2,931 | -0,02 | -0,64% | 2,9305 | 2,942 | 2,93 | 14.594 |
| 10 Abr 2024 | 2,95 | 0,00 | 0,15% | 2,9575 | 2,97 | 2,9365 | 6.300 |
| 09 Abr 2024 | 2,9455 | -0,02 | -0,66% | 2,977 | 2,977 | 2,944 | 6.911 |
| 08 Abr 2024 | 2,965 | 0,00 | 0,17% | 3,001 | 3,0105 | 2,965 | 6.036 |
| 05 Abr 2024 | 2,96 | -0,01 | -0,37% | 2,984 | 2,999 | 2,96 | 8.751 |
| 04 Abr 2024 | 2,971 | -0,08 | -2,53% | 3,003 | 3,003 | 2,971 | 1.117 |
| 03 Abr 2024 | 3,048 | -0,13 | -4,17% | 3,137 | 3,137 | 3,048 | 5.460 |
| 02 Abr 2024 | 3,1805 | 0,03 | 0,81% | 3,203 | 3,224 | 3,1805 | 2.780 |
| 28 Mar 2024 | 3,155 | 0,04 | 1,33% | 3,118 | 3,155 | 3,0995 | 11.330 |
| 27 Mar 2024 | 3,1135 | -0,12 | -3,70% | 3,1665 | 3,1665 | 3,1135 | 9.293 |
| 26 Mar 2024 | 3,233 | 0,11 | 3,39% | 3,1775 | 3,233 | 3,17 | 4.061 |
| 25 Mar 2024 | 3,127 | -0,02 | -0,78% | 3,0975 | 3,127 | 3,0975 | 5.400 |
| 22 Mar 2024 | 3,1515 | 0,02 | 0,64% | 3,1375 | 3,1515 | 3,1375 | 525 |
| 21 Mar 2024 | 3,1315 | -0,01 | -0,19% | 3,13 | 3,1315 | 3,0975 | 1.721 |
| 20 Mar 2024 | 3,1375 | -0,01 | -0,40% | 3,1375 | 3,1375 | 3,1375 | 1.000 |
| 19 Mar 2024 | 3,15 | -0,11 | -3,24% | 3,21 | 3,21 | 3,15 | 293 |
| 18 Mar 2024 | 3,2555 | 0,11 | 3,45% | 3,2555 | 3,2555 | 3,2555 | 1.000 |
