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 1COI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 5,1434 | 0,19 | 3,87% | 5,1434 | 5,1434 | 5,1434 | 2 |
| 23 Mai 2024 | 4,9517 | -0,09 | -1,69% | 4,8724 | 5,1171 | 4,6681 | 1.260 |
| 22 Mai 2024 | 5,0367 | 0,17 | 3,44% | 5,0367 | 5,0367 | 5,0367 | 0 |
| 21 Mai 2024 | 4,8692 | 0,29 | 6,34% | 4,8692 | 4,8692 | 4,8692 | 141 |
| 20 Mai 2024 | 4,5788 | 0,00 | -0,09% | 4,5788 | 4,5788 | 4,5788 | 0 |
| 17 Mai 2024 | 4,5829 | 0,06 | 1,36% | 4,5829 | 4,5829 | 4,5829 | 140 |
| 16 Mai 2024 | 4,5215 | -0,16 | -3,49% | 4,5215 | 4,5215 | 4,5215 | 0 |
| 15 Mai 2024 | 4,6849 | 0,19 | 4,24% | 4,6849 | 4,6849 | 4,6849 | 0 |
| 14 Mai 2024 | 4,4943 | 0,07 | 1,60% | 4,4943 | 4,4943 | 4,4943 | 0 |
| 13 Mai 2024 | 4,4235 | -0,06 | -1,43% | 4,4235 | 4,4235 | 4,4235 | 0 |
| 10 Mai 2024 | 4,4876 | -0,18 | -3,90% | 4,4876 | 4,4876 | 4,4876 | 0 |
| 09 Mai 2024 | 4,6699 | 0,01 | 0,15% | 4,6699 | 4,6699 | 4,6699 | 0 |
| 08 Mai 2024 | 4,6627 | -0,18 | -3,73% | 4,6627 | 4,6627 | 4,6627 | 0 |
| 07 Mai 2024 | 4,8435 | 0,08 | 1,72% | 4,8435 | 4,8435 | 4,8435 | 0 |
| 03 Mai 2024 | 4,7614 | -0,11 | -2,20% | 4,9692 | 5,1478 | 4,7057 | 640 |
| 02 Mai 2024 | 4,8684 | 0,48 | 10,92% | 4,8684 | 4,8684 | 4,8684 | 0 |
| 01 Mai 2024 | 4,3893 | -0,22 | -4,73% | 4,3548 | 4,6113 | 4,0935 | 14.091 |
| 30 Abr 2024 | 4,6071 | -0,38 | -7,54% | 4,6528 | 4,8563 | 4,4361 | 670 |
| 29 Abr 2024 | 4,9826 | 0,03 | 0,59% | 4,9826 | 4,9826 | 4,9826 | 0 |
| 26 Abr 2024 | 4,9532 | 0,11 | 2,21% | 4,9532 | 4,9532 | 4,9532 | 0 |
| 25 Abr 2024 | 4,8462 | -0,18 | -3,59% | 4,8462 | 4,8462 | 4,8462 | 0 |
| 24 Abr 2024 | 5,0267 | -0,11 | -2,17% | 5,0267 | 5,0267 | 5,0267 | 0 |
| 23 Abr 2024 | 5,1384 | 0,37 | 7,79% | 4,9235 | 5,2191 | 4,7246 | 86 |
| 22 Abr 2024 | 4,7668 | -0,03 | -0,58% | 4,7668 | 4,7668 | 4,7668 | 0 |
| 19 Abr 2024 | 4,7946 | -0,14 | -2,84% | 4,8885 | 5,063 | 4,6609 | 670 |
| 18 Abr 2024 | 4,9347 | 0,31 | 6,74% | 4,9347 | 4,9347 | 4,9347 | 0 |
| 17 Abr 2024 | 4,6232 | 0,03 | 0,58% | 4,6232 | 4,6232 | 4,6232 | 0 |
| 16 Abr 2024 | 4,5965 | -0,64 | -12,25% | 4,5965 | 4,5965 | 4,5965 | 0 |
| 15 Abr 2024 | 5,2382 | -0,40 | -7,08% | 5,4178 | 5,5774 | 5,1865 | 252 |
| 12 Abr 2024 | 5,6373 | 0,16 | 2,83% | 5,709 | 5,9393 | 5,5011 | 1.333 |
| 11 Abr 2024 | 5,4822 | 0,07 | 1,28% | 5,4822 | 5,4822 | 5,4822 | 0 |
| 10 Abr 2024 | 5,4129 | 0,07 | 1,39% | 5,4129 | 5,4129 | 5,4129 | 0 |
| 09 Abr 2024 | 5,3388 | -0,26 | -4,73% | 5,3388 | 5,3388 | 5,3388 | 0 |
| 08 Abr 2024 | 5,6038 | 0,18 | 3,33% | 5,6038 | 5,6038 | 5,6038 | 0 |
| 05 Abr 2024 | 5,423 | -0,20 | -3,56% | 5,423 | 5,423 | 5,423 | 0 |
| 04 Abr 2024 | 5,6233 | 0,13 | 2,34% | 5,6233 | 5,6233 | 5,6233 | 0 |
| 03 Abr 2024 | 5,4948 | 0,14 | 2,66% | 5,4948 | 5,4948 | 5,4948 | 0 |
| 02 Abr 2024 | 5,3524 | -0,50 | -8,62% | 5,3524 | 5,3524 | 5,3524 | 0 |
| 28 Mar 2024 | 5,8571 | 0,12 | 2,17% | 5,8571 | 5,8571 | 5,8571 | 0 |
| 27 Mar 2024 | 5,7327 | -0,32 | -5,28% | 5,7327 | 5,7327 | 5,7327 | 0 |
| 26 Mar 2024 | 6,0521 | -0,03 | -0,50% | 6,5376 | 6,5376 | 5,7871 | 500 |
| 25 Mar 2024 | 6,0825 | 0,46 | 8,13% | 6,0825 | 6,0825 | 6,0825 | 0 |
| 22 Mar 2024 | 5,6251 | -0,31 | -5,28% | 5,7608 | 5,8783 | 5,3698 | 9.572 |
| 21 Mar 2024 | 5,9385 | 0,76 | 14,69% | 5,9385 | 5,9385 | 5,9385 | 0 |
| 20 Mar 2024 | 5,1778 | 0,18 | 3,57% | 5,1778 | 5,1778 | 5,1778 | 0 |
| 19 Mar 2024 | 4,9991 | -0,25 | -4,84% | 4,9991 | 4,9991 | 4,9991 | 0 |
| 18 Mar 2024 | 5,2536 | 0,07 | 1,37% | 5,2536 | 5,2536 | 5,2536 | 0 |
| 15 Mar 2024 | 5,1825 | 0,17 | 3,40% | 4,9589 | 5,3109 | 4,6746 | 640 |
| 14 Mar 2024 | 5,012 | -0,80 | -13,76% | 5,012 | 5,012 | 5,012 | 0 |
| 13 Mar 2024 | 5,8116 | 0,26 | 4,75% | 5,803 | 5,8181 | 5,705 | 21.600 |
| 12 Mar 2024 | 5,5482 | -0,35 | -5,97% | 5,5482 | 5,5482 | 5,5482 | 0 |
| 11 Mar 2024 | 5,9005 | 0,42 | 7,59% | 5,9005 | 5,9005 | 5,9005 | 0 |
| 08 Mar 2024 | 5,4845 | 0,26 | 4,96% | 5,4845 | 5,4845 | 5,4845 | 0 |
| 07 Mar 2024 | 5,2255 | 0,13 | 2,48% | 5,2255 | 5,2255 | 5,2255 | 0 |
| 06 Mar 2024 | 5,0991 | 0,19 | 3,76% | 5,0991 | 5,0991 | 5,0991 | 0 |
| 05 Mar 2024 | 4,914 | 0,04 | 0,81% | 5,0137 | 5,2779 | 4,7168 | 2.160 |
| 04 Mar 2024 | 4,8746 | 0,40 | 9,05% | 4,8746 | 4,8746 | 4,8746 | 0 |
| 01 Mar 2024 | 4,47 | 0,19 | 4,55% | 4,4658 | 4,6601 | 4,252 | 730 |
| 29 Fev 2024 | 4,2756 | -0,28 | -6,24% | 4,2756 | 4,2756 | 4,2756 | 0 |
| 28 Fev 2024 | 4,5603 | 0,18 | 4,18% | 4,5603 | 4,5603 | 4,5603 | 0 |
