Cotações Históricas COSKRW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 13,72 | -0,260 | -1,86% | 13,93 | 13,99 | 13,38 | 14.161.081,00 |
21 Mai 2024 | 13,98 | 0,030 | 0,22% | 14,01 | 14,33 | 13,87 | 13.854.559,00 |
20 Mai 2024 | 13,95 | 0,850 | 6,49% | 13,08 | 14,69 | 12,98 | 10.376.178,00 |
19 Mai 2024 | 13,10 | -0,800 | -5,76% | 13,96 | 13,97 | 12,95 | 7.059.417,00 |
18 Mai 2024 | 13,90 | -0,070 | -0,50% | 13,98 | 14,08 | 13,75 | 5.161.136,00 |
17 Mai 2024 | 13,97 | 0,00 | 0,00% | 13,96 | 14,10 | 13,63 | 6.731.317,00 |
16 Mai 2024 | 13,97 | -0,390 | -2,72% | 14,32 | 14,64 | 13,70 | 8.502.991,00 |
15 Mai 2024 | 14,36 | 0,580 | 4,21% | 13,85 | 14,58 | 13,70 | 8.117.699,00 |
14 Mai 2024 | 13,78 | -0,590 | -4,11% | 14,38 | 14,45 | 13,78 | 9.596.493,00 |
13 Mai 2024 | 14,37 | -0,710 | -4,71% | 15,10 | 15,10 | 14,16 | 9.650.570,00 |
12 Mai 2024 | 15,08 | -0,410 | -2,65% | 15,54 | 15,67 | 15,02 | 13.586.827,00 |
11 Mai 2024 | 15,49 | -0,010 | -0,06% | 15,51 | 16,27 | 15,27 | 11.908.091,00 |
10 Mai 2024 | 15,50 | -0,710 | -4,38% | 16,12 | 16,31 | 15,12 | 11.941.938,00 |
09 Mai 2024 | 16,21 | -0,010 | -0,06% | 16,22 | 16,57 | 15,72 | 17.115.447,00 |
08 Mai 2024 | 16,22 | 1,20 | 7,99% | 15,04 | 17,71 | 14,79 | 14.424.784,00 |
07 Mai 2024 | 15,02 | -0,690 | -4,39% | 15,73 | 15,99 | 15,01 | 11.945.779,00 |
06 Mai 2024 | 15,71 | -1,12 | -6,65% | 16,68 | 16,95 | 15,71 | 13.247.150,00 |
05 Mai 2024 | 16,83 | -0,330 | -1,92% | 17,12 | 17,22 | 16,25 | 13.111.995,00 |
04 Mai 2024 | 17,16 | -0,320 | -1,83% | 17,52 | 18,19 | 17,11 | 12.016.042,00 |
03 Mai 2024 | 17,48 | 0,880 | 5,30% | 16,61 | 18,03 | 16,49 | 13.273.967,00 |
02 Mai 2024 | 16,60 | -1,45 | -8,03% | 18,03 | 18,40 | 16,30 | 11.640.906,00 |
01 Mai 2024 | 18,05 | 1,66 | 10,13% | 16,88 | 19,21 | 14,10 | 19.336.767,00 |
30 Abr 2024 | 16,39 | -4,24 | -20,55% | 20,56 | 20,66 | 16,05 | 17.609.159,00 |
29 Abr 2024 | 20,63 | -3,12 | -13,14% | 23,86 | 23,95 | 19,89 | 14.609.037,00 |
28 Abr 2024 | 23,75 | -5,18 | -17,91% | 28,67 | 28,85 | 23,65 | 13.397.899,00 |
27 Abr 2024 | 28,93 | -16,14 | -35,81% | 43,95 | 43,95 | 27,73 | 7.824.994,00 |
26 Abr 2024 | 45,07 | 10,62 | 30,83% | 33,48 | 52,74 | 28,57 | 7.763.602,00 |
25 Abr 2024 | 34,45 | 2,24 | 6,95% | 31,85 | 34,98 | 24,43 | 7.679.803,00 |
24 Abr 2024 | 32,21 | 10,49 | 48,30% | 21,59 | 33,51 | 21,50 | 8.621.973,00 |
23 Abr 2024 | 21,72 | 1,67 | 8,33% | 20,05 | 22,12 | 19,61 | 6.502.657,00 |
22 Abr 2024 | 20,05 | 0,710 | 3,67% | 19,27 | 21,65 | 18,86 | 5.782.468,00 |
21 Abr 2024 | 19,34 | 0,370 | 1,95% | 19,09 | 19,90 | 18,60 | 5.089.735,00 |
20 Abr 2024 | 18,97 | 2,24 | 13,39% | 16,68 | 19,86 | 16,67 | 5.141.084,00 |
19 Abr 2024 | 16,73 | -0,440 | -2,56% | 17,14 | 17,49 | 15,69 | 6.785.281,00 |
18 Abr 2024 | 17,17 | 0,020 | 0,12% | 17,18 | 17,33 | 16,46 | 5.402.297,00 |
17 Abr 2024 | 17,15 | -1,82 | -9,59% | 19,19 | 20,23 | 16,31 | 7.365.948,00 |
16 Abr 2024 | 18,97 | 3,41 | 21,92% | 15,49 | 19,90 | 14,70 | 5.841.388,00 |
15 Abr 2024 | 15,56 | -0,580 | -3,59% | 16,04 | 16,73 | 15,01 | 7.326.836,00 |
14 Abr 2024 | 16,14 | 1,75 | 12,16% | 14,44 | 16,36 | 13,72 | 5.772.595,00 |
13 Abr 2024 | 14,39 | -2,78 | -16,19% | 17,07 | 17,17 | 13,34 | 5.532.845,00 |
12 Abr 2024 | 17,17 | -2,12 | -10,99% | 19,32 | 19,95 | 16,98 | 4.815.908,00 |
11 Abr 2024 | 19,29 | -0,510 | -2,58% | 19,83 | 20,09 | 19,09 | 5.402.186,00 |
10 Abr 2024 | 19,80 | 0,100 | 0,51% | 19,73 | 19,95 | 18,57 | 6.814.407,00 |
09 Abr 2024 | 19,70 | -0,620 | -3,05% | 20,30 | 20,46 | 19,36 | 5.056.831,00 |
08 Abr 2024 | 20,32 | -0,190 | -0,93% | 20,45 | 20,80 | 19,97 | 5.394.696,00 |
07 Abr 2024 | 20,51 | -1,24 | -5,70% | 21,52 | 21,76 | 20,24 | 6.637.138,00 |
06 Abr 2024 | 21,75 | -1,72 | -7,33% | 23,34 | 23,93 | 20,07 | 7.706.981,00 |
05 Abr 2024 | 23,47 | 5,17 | 28,25% | 18,23 | 24,80 | 18,04 | 7.535.270,00 |
04 Abr 2024 | 18,30 | -0,770 | -4,04% | 18,83 | 19,39 | 17,88 | 7.027.813,00 |
03 Abr 2024 | 19,07 | -5,97 | -23,84% | 25,46 | 25,97 | 18,57 | 12.387.232,00 |
02 Abr 2024 | 25,04 | 5,12 | 25,70% | 20,34 | 25,70 | 18,33 | 12.337.717,00 |
01 Abr 2024 | 19,92 | 2,02 | 11,28% | 17,99 | 21,05 | 17,06 | 7.823.388,00 |
31 Mar 2024 | 17,90 | 1,42 | 8,62% | 16,49 | 21,96 | 16,49 | 9.942.288,00 |
30 Mar 2024 | 16,48 | 2,28 | 16,06% | 14,24 | 17,04 | 14,24 | 10.771.021,00 |
29 Mar 2024 | 14,20 | -0,330 | -2,27% | 14,53 | 15,05 | 14,04 | 10.811.043,00 |
28 Mar 2024 | 14,53 | 1,01 | 7,47% | 13,58 | 15,10 | 13,47 | 6.961.148,00 |
27 Mar 2024 | 13,52 | -0,530 | -3,77% | 14,07 | 14,21 | 13,42 | 7.357.878,00 |
26 Mar 2024 | 14,05 | -0,170 | -1,20% | 14,17 | 14,41 | 13,89 | 10.269.658,00 |
25 Mar 2024 | 14,22 | 0,070 | 0,49% | 14,24 | 15,54 | 13,74 | 12.279.869,00 |
24 Mar 2024 | 14,15 | 1,31 | 10,20% | 12,86 | 15,57 | 12,52 | 10.792.811,00 |
23 Mar 2024 | 12,84 | -0,120 | -0,93% | 12,93 | 13,29 | 12,80 | 8.638.399,00 |
22 Mar 2024 | 12,96 | 0,250 | 1,97% | 12,70 | 13,14 | 12,66 | 13.536.698,00 |
21 Mar 2024 | 12,71 | -0,410 | -3,13% | 13,10 | 13,17 | 12,51 | 14.786.113,00 |
20 Mar 2024 | 13,12 | 0,650 | 5,21% | 12,61 | 13,18 | 11,70 | 14.917.311,00 |
19 Mar 2024 | 12,47 | -2,15 | -14,71% | 14,77 | 15,99 | 12,24 | 13.152.370,00 |
18 Mar 2024 | 14,62 | 0,990 | 7,26% | 13,64 | 15,74 | 13,17 | 15.103.284,00 |
17 Mar 2024 | 13,63 | 0,320 | 2,40% | 13,18 | 15,41 | 13,07 | 10.982.059,00 |
16 Mar 2024 | 13,31 | 0,470 | 3,66% | 12,84 | 14,77 | 12,45 | 16.203.047,00 |
15 Mar 2024 | 12,84 | -0,300 | -2,28% | 13,14 | 13,40 | 12,22 | 10.353.629,00 |
14 Mar 2024 | 13,14 | -0,080 | -0,61% | 13,29 | 13,63 | 12,62 | 10.305.311,00 |
13 Mar 2024 | 13,22 | 0,590 | 4,67% | 12,72 | 13,49 | 12,65 | 10.887.407,00 |
12 Mar 2024 | 12,63 | -0,050 | -0,39% | 12,60 | 12,84 | 11,96 | 10.702.922,00 |
11 Mar 2024 | 12,68 | 0,410 | 3,34% | 12,27 | 14,95 | 11,71 | 11.108.327,00 |
10 Mar 2024 | 12,27 | 0,030 | 0,25% | 12,21 | 12,56 | 11,97 | 7.879.493,00 |
09 Mar 2024 | 12,24 | 0,640 | 5,52% | 11,57 | 12,46 | 11,43 | 13.605.839,00 |
08 Mar 2024 | 11,60 | 0,250 | 2,20% | 11,43 | 11,66 | 11,05 | 12.234.207,00 |
07 Mar 2024 | 11,35 | 0,280 | 2,53% | 11,03 | 11,51 | 10,89 | 10.200.875,00 |
06 Mar 2024 | 11,07 | 0,270 | 2,50% | 10,76 | 11,20 | 10,28 | 11.374.931,00 |
05 Mar 2024 | 10,80 | -0,710 | -6,17% | 11,52 | 11,76 | 10,34 | 16.518.278,00 |
04 Mar 2024 | 11,51 | 0,550 | 5,02% | 10,99 | 11,81 | 10,90 | 12.932.004,00 |
03 Mar 2024 | 10,96 | -0,750 | -6,40% | 11,69 | 11,98 | 10,94 | 13.531.790,00 |
02 Mar 2024 | 11,71 | 0,870 | 8,03% | 10,81 | 12,76 | 10,69 | 14.081.132,00 |
01 Mar 2024 | 10,84 | 0,270 | 2,55% | 10,58 | 10,90 | 10,53 | 13.488.949,00 |
29 Fev 2024 | 10,57 | 0,400 | 3,93% | 10,23 | 10,95 | 10,13 | 15.396.464,00 |
28 Fev 2024 | 10,17 | 0,180 | 1,79% | 10,03 | 10,31 | 9,79 | 12.011.918,00 |
27 Fev 2024 | 9,99 | 0,360 | 3,74% | 9,62 | 10,20 | 9,61 | 10.223.153,00 |
26 Fev 2024 | 9,63 | 0,270 | 2,93% | 9,39 | 9,73 | 9,33 | 7.532.141,00 |
25 Fev 2024 | 9,36 | 0,110 | 1,15% | 9,25 | 9,43 | 9,17 | 4.584.108,00 |
24 Fev 2024 | 9,25 | 0,080 | 0,84% | 9,16 | 9,49 | 9,06 | 5.663.901,00 |
23 Fev 2024 | 9,17 | -0,230 | -2,47% | 9,42 | 9,53 | 9,13 | 8.355.676,00 |