Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas COI1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4,5034 | 0,02 | 0,39% | 4,6054 | 4,8669 | 4,3117 | 18.352 |
| 27 Jun 2024 | 4,4861 | 0,01 | 0,14% | 4,4861 | 4,4861 | 4,4861 | 0 |
| 26 Jun 2024 | 4,4798 | -0,01 | -0,16% | 4,4798 | 4,4798 | 4,4798 | 0 |
| 25 Jun 2024 | 4,487 | 0,07 | 1,64% | 4,487 | 4,487 | 4,487 | 0 |
| 24 Jun 2024 | 4,4148 | -0,20 | -4,26% | 4,4148 | 4,4148 | 4,4148 | 0 |
| 21 Jun 2024 | 4,6113 | -0,24 | -4,85% | 4,6113 | 4,6113 | 4,6113 | 10 |
| 20 Jun 2024 | 4,8463 | 0,00 | -0,03% | 4,8463 | 4,8463 | 4,8463 | 0 |
| 19 Jun 2024 | 4,8476 | 0,00 | 0,00% | 4,8476 | 4,8476 | 4,8476 | 0 |
| 18 Jun 2024 | 4,8476 | -0,02 | -0,43% | 4,8476 | 4,8476 | 4,8476 | 0 |
| 17 Jun 2024 | 4,8685 | -0,13 | -2,53% | 4,8685 | 4,8685 | 4,8685 | 0 |
| 14 Jun 2024 | 4,9947 | 0,01 | 0,26% | 4,9947 | 4,9947 | 4,9947 | 0 |
| 13 Jun 2024 | 4,9816 | -0,22 | -4,31% | 4,9816 | 4,9816 | 4,9816 | 0 |
| 12 Jun 2024 | 5,2062 | 0,29 | 5,92% | 4,9784 | 5,2757 | 4,8326 | 4.783 |
| 11 Jun 2024 | 4,9154 | -0,15 | -3,02% | 4,9154 | 4,9154 | 4,9154 | 0 |
| 10 Jun 2024 | 5,0686 | -0,19 | -3,58% | 5,0686 | 5,0686 | 5,0686 | 0 |
| 07 Jun 2024 | 5,2569 | 0,07 | 1,28% | 5,2569 | 5,2569 | 5,2569 | 0 |
| 06 Jun 2024 | 5,1904 | 0,20 | 3,98% | 5,1904 | 5,1904 | 5,1904 | 0 |
| 05 Jun 2024 | 4,9918 | 0,19 | 3,85% | 4,9918 | 4,9918 | 4,9918 | 0 |
| 04 Jun 2024 | 4,8066 | 0,20 | 4,33% | 4,8066 | 4,8066 | 4,8066 | 0 |
| 03 Jun 2024 | 4,607 | 0,05 | 1,04% | 4,607 | 4,607 | 4,607 | 0 |
| 31 Mai 2024 | 4,5596 | -0,22 | -4,62% | 4,5596 | 4,5596 | 4,5596 | 0 |
| 30 Mai 2024 | 4,7806 | 0,01 | 0,29% | 4,7806 | 4,7806 | 4,7806 | 0 |
| 29 Mai 2024 | 4,7667 | -0,07 | -1,46% | 4,8199 | 4,991 | 4,6602 | 2.652 |
| 28 Mai 2024 | 4,8371 | 0,10 | 2,08% | 4,8371 | 4,8371 | 4,8371 | 0 |
| 24 Mai 2024 | 4,7383 | 0,16 | 3,59% | 4,7383 | 4,7383 | 4,7383 | 0 |
| 23 Mai 2024 | 4,5742 | -0,07 | -1,58% | 4,4956 | 4,7465 | 4,3138 | 1.280 |
| 22 Mai 2024 | 4,6475 | 0,16 | 3,66% | 4,6475 | 4,6475 | 4,6475 | 0 |
| 21 Mai 2024 | 4,4836 | 0,27 | 6,40% | 4,4836 | 4,4836 | 4,4836 | 0 |
| 20 Mai 2024 | 4,214 | 0,00 | 0,01% | 4,214 | 4,214 | 4,214 | 0 |
| 17 Mai 2024 | 4,2138 | 0,05 | 1,30% | 4,2138 | 4,2138 | 4,2138 | 0 |
| 16 Mai 2024 | 4,1597 | -0,15 | -3,44% | 4,1597 | 4,1597 | 4,1597 | 0 |
| 15 Mai 2024 | 4,3078 | 0,15 | 3,69% | 4,3078 | 4,3078 | 4,3078 | 0 |
| 14 Mai 2024 | 4,1544 | 0,06 | 1,37% | 4,1544 | 4,1544 | 4,1544 | 0 |
| 13 Mai 2024 | 4,0985 | -0,07 | -1,65% | 4,0985 | 4,0985 | 4,0985 | 0 |
| 10 Mai 2024 | 4,1671 | -0,17 | -3,82% | 4,1671 | 4,1671 | 4,1671 | 0 |
| 09 Mai 2024 | 4,3325 | -0,01 | -0,14% | 4,3325 | 4,3325 | 4,3325 | 0 |
| 08 Mai 2024 | 4,3384 | -0,16 | -3,45% | 4,3384 | 4,3384 | 4,3384 | 0 |
| 07 Mai 2024 | 4,4935 | 0,07 | 1,65% | 4,4935 | 4,4935 | 4,4935 | 0 |
| 03 Mai 2024 | 4,4207 | -0,12 | -2,75% | 4,6025 | 4,7998 | 4,2195 | 640 |
| 02 Mai 2024 | 4,5455 | 0,44 | 10,63% | 4,5455 | 4,5455 | 4,5455 | 0 |
| 01 Mai 2024 | 4,1087 | -0,20 | -4,65% | 4,0843 | 4,3045 | 3,7723 | 22.143 |
| 30 Abr 2024 | 4,3088 | -0,34 | -7,26% | 4,3088 | 4,3088 | 4,3088 | 0 |
| 29 Abr 2024 | 4,6464 | 0,01 | 0,19% | 4,6464 | 4,6464 | 4,6464 | 0 |
| 26 Abr 2024 | 4,6378 | 0,12 | 2,62% | 4,6378 | 4,6378 | 4,6378 | 0 |
| 25 Abr 2024 | 4,5195 | -0,18 | -3,90% | 4,5195 | 4,5195 | 4,5195 | 0 |
| 24 Abr 2024 | 4,7029 | -0,10 | -2,08% | 4,7029 | 4,7029 | 4,7029 | 0 |
| 23 Abr 2024 | 4,8029 | 0,33 | 7,26% | 4,8029 | 4,8029 | 4,8029 | 0 |
| 22 Abr 2024 | 4,4776 | -0,02 | -0,34% | 4,4776 | 4,4776 | 4,4776 | 0 |
| 19 Abr 2024 | 4,4929 | -0,14 | -2,97% | 4,5906 | 4,7636 | 4,3907 | 670 |
| 18 Abr 2024 | 4,6303 | 0,28 | 6,55% | 4,5923 | 4,6757 | 4,5923 | 50 |
| 17 Abr 2024 | 4,3455 | 0,02 | 0,49% | 4,3455 | 4,3455 | 4,3455 | 0 |
| 16 Abr 2024 | 4,3243 | -0,60 | -12,13% | 4,5951 | 4,7247 | 4,2707 | 552 |
| 15 Abr 2024 | 4,9212 | -0,37 | -7,05% | 5,0944 | 5,2468 | 4,878 | 20.157 |
| 12 Abr 2024 | 5,2944 | 0,17 | 3,39% | 5,2944 | 5,2944 | 5,2944 | 0 |
| 11 Abr 2024 | 5,1207 | 0,08 | 1,62% | 5,1207 | 5,1207 | 5,1207 | 0 |
| 10 Abr 2024 | 5,0392 | 0,12 | 2,41% | 5,0392 | 5,0392 | 5,0392 | 0 |
| 09 Abr 2024 | 4,9205 | -0,24 | -4,68% | 4,9205 | 4,9205 | 4,9205 | 0 |
| 08 Abr 2024 | 5,1619 | 0,16 | 3,21% | 5,1619 | 5,1619 | 5,1619 | 0 |
| 05 Abr 2024 | 5,0013 | -0,17 | -3,37% | 5,0013 | 5,0013 | 5,0013 | 0 |
| 04 Abr 2024 | 5,1757 | 0,10 | 2,01% | 5,1757 | 5,1757 | 5,1757 | 0 |
| 03 Abr 2024 | 5,0736 | 0,10 | 2,07% | 5,0736 | 5,0736 | 5,0736 | 0 |
| 02 Abr 2024 | 4,9706 | -0,45 | -8,31% | 5,1285 | 5,2091 | 4,6798 | 1.610 |
