Cotações Históricas COIB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 381,86 | 2,09 | 0,55% | 381,86 | 381,86 | 381,86 | 0 |
27 Jun 2024 | 379,77 | 0,67 | 0,18% | 369,615 | 406,57 | 357,4125 | 57 |
26 Jun 2024 | 379,095 | 0,06 | 0,01% | 381,56 | 386,46 | 377,4725 | 2 |
25 Jun 2024 | 379,04 | 5,96 | 1,60% | 372,40 | 402,95 | 366,43 | 161 |
24 Jun 2024 | 373,08 | -17,04 | -4,37% | 379,56 | 400,55 | 359,0625 | 112 |
21 Jun 2024 | 390,12 | -19,56 | -4,77% | 388,33 | 406,32 | 384,425 | 1 |
20 Jun 2024 | 409,675 | -0,54 | -0,13% | 414,905 | 425,9375 | 395,4525 | 295 |
19 Jun 2024 | 410,215 | 0,00 | 0,00% | 410,215 | 410,215 | 410,215 | 0 |
18 Jun 2024 | 410,215 | -1,18 | -0,29% | 413,60 | 417,795 | 396,66 | 3.192 |
17 Jun 2024 | 411,39 | -9,98 | -2,37% | 411,39 | 411,39 | 411,39 | 0 |
14 Jun 2024 | 421,37 | 1,05 | 0,25% | 421,37 | 421,37 | 421,37 | 0 |
13 Jun 2024 | 420,325 | -19,60 | -4,45% | 420,325 | 420,325 | 420,325 | 250 |
12 Jun 2024 | 439,92 | 25,42 | 6,13% | 439,92 | 439,92 | 439,92 | 1.448 |
11 Jun 2024 | 414,505 | -13,41 | -3,13% | 416,16 | 418,5075 | 405,675 | 4 |
10 Jun 2024 | 427,915 | -18,38 | -4,12% | 427,915 | 427,915 | 427,915 | 0 |
07 Jun 2024 | 446,29 | 4,15 | 0,94% | 435,93 | 463,57 | 429,1725 | 16 |
06 Jun 2024 | 442,14 | 17,27 | 4,06% | 442,14 | 442,14 | 442,14 | 16 |
05 Jun 2024 | 424,875 | 15,78 | 3,86% | 423,26 | 430,745 | 412,145 | 6 |
04 Jun 2024 | 409,10 | 16,92 | 4,31% | 409,10 | 409,10 | 409,10 | 0 |
03 Jun 2024 | 392,18 | 3,53 | 0,91% | 392,18 | 392,18 | 392,18 | 0 |
31 Mai 2024 | 388,655 | -18,11 | -4,45% | 388,655 | 388,655 | 388,655 | 0 |
30 Mai 2024 | 406,76 | 1,53 | 0,38% | 406,76 | 406,76 | 406,76 | 0 |
29 Mai 2024 | 405,23 | -6,40 | -1,55% | 405,23 | 405,23 | 405,23 | 0 |
28 Mai 2024 | 411,63 | 8,15 | 2,02% | 411,63 | 411,63 | 411,63 | 0 |
24 Mai 2024 | 403,48 | 13,92 | 3,57% | 403,48 | 403,48 | 403,48 | 831 |
23 Mai 2024 | 389,56 | -6,20 | -1,57% | 383,215 | 395,45 | 374,405 | 1.300 |
22 Mai 2024 | 395,76 | 13,03 | 3,40% | 383,88 | 401,71 | 379,8125 | 1 |
21 Mai 2024 | 382,735 | 22,54 | 6,26% | 387,925 | 408,0075 | 378,725 | 43 |
20 Mai 2024 | 360,195 | -0,33 | -0,09% | 351,51 | 368,7375 | 350,935 | 70 |
17 Mai 2024 | 360,525 | 3,61 | 1,01% | 347,985 | 363,1525 | 343,915 | 603 |
16 Mai 2024 | 356,91 | -12,92 | -3,49% | 379,08 | 390,555 | 350,24 | 189 |
15 Mai 2024 | 369,825 | 12,65 | 3,54% | 369,825 | 369,825 | 369,825 | 0 |
14 Mai 2024 | 357,18 | 4,83 | 1,37% | 354,06 | 363,93 | 347,7525 | 4 |
13 Mai 2024 | 352,35 | -6,15 | -1,72% | 352,35 | 352,35 | 352,35 | 0 |
10 Mai 2024 | 358,50 | -14,74 | -3,95% | 358,50 | 358,50 | 358,50 | 175 |
09 Mai 2024 | 373,24 | 0,01 | 0,00% | 373,24 | 373,24 | 373,24 | 25 |
08 Mai 2024 | 373,225 | -12,86 | -3,33% | 364,54 | 375,785 | 364,105 | 113 |
07 Mai 2024 | 386,085 | 6,64 | 1,75% | 386,085 | 386,085 | 386,085 | 0 |
03 Mai 2024 | 379,44 | -9,94 | -2,55% | 395,00 | 401,525 | 371,975 | 452 |
02 Mai 2024 | 389,375 | 37,91 | 10,78% | 389,375 | 389,375 | 389,375 | 0 |
01 Mai 2024 | 351,47 | -15,48 | -4,22% | 342,59 | 361,26 | 335,25 | 13.598 |
30 Abr 2024 | 366,95 | -29,94 | -7,54% | 381,83 | 391,53 | 357,145 | 201 |
29 Abr 2024 | 396,885 | -0,76 | -0,19% | 396,885 | 396,885 | 396,885 | 0 |
26 Abr 2024 | 397,64 | 9,97 | 2,57% | 397,64 | 397,64 | 397,64 | 0 |
25 Abr 2024 | 387,665 | -16,53 | -4,09% | 387,665 | 387,665 | 387,665 | 0 |
24 Abr 2024 | 404,19 | -8,70 | -2,11% | 404,19 | 404,19 | 404,19 | 0 |
23 Abr 2024 | 412,885 | 26,50 | 6,86% | 398,51 | 419,145 | 389,03 | 63 |
22 Abr 2024 | 386,39 | 0,35 | 0,09% | 380,37 | 403,34 | 375,115 | 10 |
19 Abr 2024 | 386,035 | -10,06 | -2,54% | 392,80 | 400,42 | 378,5125 | 795 |
18 Abr 2024 | 396,09 | 24,89 | 6,70% | 396,09 | 396,09 | 396,09 | 0 |
17 Abr 2024 | 371,205 | 1,62 | 0,44% | 371,205 | 371,205 | 371,205 | 0 |
16 Abr 2024 | 369,585 | -50,60 | -12,04% | 371,00 | 371,00 | 366,84 | 1.700 |
15 Abr 2024 | 420,18 | -32,46 | -7,17% | 434,62 | 445,5875 | 416,47 | 45.120 |
12 Abr 2024 | 452,64 | 14,74 | 3,37% | 457,45 | 469,345 | 441,8025 | 17.165 |
11 Abr 2024 | 437,90 | 6,65 | 1,54% | 446,645 | 453,095 | 428,02 | 449 |
10 Abr 2024 | 431,245 | 9,73 | 2,31% | 431,245 | 431,245 | 431,245 | 0 |
09 Abr 2024 | 421,515 | -21,47 | -4,85% | 421,515 | 421,515 | 421,515 | 0 |
08 Abr 2024 | 442,98 | 13,82 | 3,22% | 442,98 | 442,98 | 442,98 | 179 |
05 Abr 2024 | 429,16 | -14,84 | -3,34% | 429,16 | 429,16 | 429,16 | 0 |
04 Abr 2024 | 443,995 | 9,03 | 2,08% | 428,06 | 455,37 | 423,735 | 163 |
03 Abr 2024 | 434,965 | 9,31 | 2,19% | 430,00 | 443,725 | 419,33 | 1 |
02 Abr 2024 | 425,655 | -37,66 | -8,13% | 438,16 | 442,165 | 405,63 | 50 |