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 COPG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 24,4225 | -0,03 | -0,12% | 24,77 | 24,815 | 24,30 | 20.964 |
| 26 Jul 2024 | 24,4525 | 0,27 | 1,11% | 24,565 | 24,685 | 23,9975 | 9.677 |
| 25 Jul 2024 | 24,185 | -0,47 | -1,92% | 24,05 | 28,4625 | 23,485 | 10.063 |
| 24 Jul 2024 | 24,6575 | 0,12 | 0,48% | 24,45 | 24,92 | 23,75 | 3.688 |
| 23 Jul 2024 | 24,54 | -0,29 | -1,17% | 24,615 | 24,705 | 24,2825 | 19.987 |
| 22 Jul 2024 | 24,83 | -0,14 | -0,54% | 24,99 | 25,3675 | 24,705 | 10.572 |
| 19 Jul 2024 | 24,965 | -0,24 | -0,93% | 24,96 | 25,1475 | 24,8075 | 4.686 |
| 18 Jul 2024 | 25,20 | -0,94 | -3,58% | 26,205 | 29,4375 | 24,9375 | 8.112 |
| 17 Jul 2024 | 26,135 | -0,51 | -1,91% | 26,505 | 26,7875 | 26,1025 | 10.476 |
| 16 Jul 2024 | 26,645 | -0,70 | -2,56% | 27,025 | 29,85 | 26,505 | 17.748 |
| 15 Jul 2024 | 27,345 | -0,45 | -1,61% | 27,275 | 27,495 | 27,2575 | 8.048 |
| 12 Jul 2024 | 27,7925 | -1,19 | -4,09% | 27,535 | 29,9775 | 26,37 | 9.082 |
| 11 Jul 2024 | 28,9775 | 1,35 | 4,88% | 27,67 | 30,2775 | 26,2925 | 9.630 |
| 10 Jul 2024 | 27,63 | -0,18 | -0,63% | 27,355 | 27,7175 | 27,1975 | 8.613 |
| 09 Jul 2024 | 27,805 | 0,15 | 0,55% | 27,80 | 27,8475 | 27,585 | 16.552 |
| 08 Jul 2024 | 27,6525 | -0,40 | -1,41% | 27,72 | 27,96 | 27,5675 | 26.759 |
| 05 Jul 2024 | 28,0475 | 0,15 | 0,53% | 28,135 | 30,6025 | 26,6775 | 14.955 |
| 04 Jul 2024 | 27,90 | 0,20 | 0,70% | 27,865 | 27,9875 | 27,80 | 9.099 |
| 03 Jul 2024 | 27,705 | 0,85 | 3,18% | 27,265 | 27,90 | 27,16 | 37.065 |
| 02 Jul 2024 | 26,85 | -0,04 | -0,14% | 26,75 | 27,0175 | 26,41 | 2.643 |
| 01 Jul 2024 | 26,8875 | 0,00 | 0,00% | 26,89 | 29,9025 | 26,70 | 10.155 |
| 28 Jun 2024 | 26,8875 | 0,27 | 1,00% | 26,8875 | 26,8875 | 26,8875 | 2.334 |
| 27 Jun 2024 | 26,6225 | -0,21 | -0,78% | 26,875 | 26,9375 | 25,9425 | 4.235 |
| 26 Jun 2024 | 26,8325 | 0,08 | 0,30% | 26,855 | 27,2075 | 26,3125 | 12.253 |
| 25 Jun 2024 | 26,7525 | -0,15 | -0,54% | 27,115 | 27,115 | 25,92 | 9.074 |
| 24 Jun 2024 | 26,8975 | 0,50 | 1,88% | 26,585 | 27,055 | 25,83 | 9.838 |
| 21 Jun 2024 | 26,40 | -0,69 | -2,53% | 26,925 | 27,0125 | 25,7875 | 16.130 |
| 20 Jun 2024 | 27,085 | -1,48 | -5,16% | 26,53 | 29,8175 | 26,4575 | 14.666 |
| 19 Jun 2024 | 28,56 | 2,77 | 10,75% | 26,25 | 29,625 | 25,9675 | 6.517 |
| 18 Jun 2024 | 25,7875 | 0,15 | 0,59% | 25,755 | 26,065 | 25,4625 | 8.971 |
| 17 Jun 2024 | 25,6375 | -0,32 | -1,22% | 25,955 | 26,00 | 25,2775 | 17.708 |
| 14 Jun 2024 | 25,955 | 0,03 | 0,11% | 26,04 | 26,4225 | 25,75 | 14.836 |
| 13 Jun 2024 | 25,9275 | -0,44 | -1,68% | 25,97 | 29,4775 | 25,5375 | 9.041 |
| 12 Jun 2024 | 26,37 | 0,01 | 0,02% | 26,14 | 29,8625 | 25,955 | 14.602 |
| 11 Jun 2024 | 26,365 | -0,68 | -2,51% | 26,43 | 27,07 | 25,8725 | 10.513 |
| 10 Jun 2024 | 27,0425 | 0,33 | 1,24% | 26,78 | 30,3325 | 25,865 | 17.523 |
| 07 Jun 2024 | 26,7125 | -0,58 | -2,12% | 27,30 | 29,7975 | 26,055 | 16.836 |
| 06 Jun 2024 | 27,29 | 0,46 | 1,71% | 27,135 | 27,345 | 27,0475 | 10.452 |
| 05 Jun 2024 | 26,8325 | 0,30 | 1,13% | 26,415 | 26,8875 | 26,37 | 10.982 |
| 04 Jun 2024 | 26,5325 | -1,38 | -4,94% | 27,40 | 27,9475 | 26,405 | 32.963 |
| 03 Jun 2024 | 27,9125 | -0,09 | -0,32% | 28,045 | 30,42 | 27,7125 | 17.074 |
| 31 Mai 2024 | 28,0025 | -0,06 | -0,20% | 28,14 | 28,5425 | 27,8925 | 4.413 |
| 30 Mai 2024 | 28,06 | -0,48 | -1,66% | 28,35 | 29,8675 | 27,5075 | 13.088 |
| 29 Mai 2024 | 28,535 | -0,46 | -1,59% | 29,175 | 29,1875 | 28,31 | 11.261 |
| 28 Mai 2024 | 28,9975 | 0,59 | 2,07% | 28,81 | 30,84 | 27,76 | 26.097 |
| 24 Mai 2024 | 28,41 | 0,17 | 0,60% | 28,18 | 28,7175 | 26,6725 | 14.051 |
| 23 Mai 2024 | 28,24 | -0,39 | -1,34% | 28,40 | 28,7875 | 27,6375 | 33.824 |
| 22 Mai 2024 | 28,625 | -1,79 | -5,89% | 30,00 | 31,39 | 28,175 | 45.445 |
| 21 Mai 2024 | 30,415 | -0,20 | -0,65% | 30,36 | 31,715 | 30,1775 | 25.184 |
| 20 Mai 2024 | 30,6125 | 0,83 | 2,78% | 30,505 | 32,07 | 30,1475 | 61.666 |
| 17 Mai 2024 | 29,785 | 0,91 | 3,15% | 29,44 | 32,525 | 28,575 | 23.154 |
| 16 Mai 2024 | 28,875 | -0,21 | -0,73% | 29,09 | 29,225 | 28,875 | 14.631 |
| 15 Mai 2024 | 29,0875 | -0,17 | -0,59% | 30,00 | 30,1475 | 28,4475 | 28.597 |
| 14 Mai 2024 | 29,26 | 0,66 | 2,29% | 28,60 | 29,315 | 28,1825 | 9.778 |
| 13 Mai 2024 | 28,605 | 0,13 | 0,46% | 28,56 | 28,7125 | 28,09 | 16.782 |
| 10 Mai 2024 | 28,475 | 0,25 | 0,88% | 28,445 | 28,845 | 28,0625 | 27.001 |
| 09 Mai 2024 | 28,2275 | 0,41 | 1,49% | 27,82 | 28,3675 | 27,755 | 8.310 |
| 08 Mai 2024 | 27,8125 | -0,16 | -0,56% | 28,13 | 28,13 | 27,0025 | 5.981 |
| 07 Mai 2024 | 27,97 | 0,65 | 2,40% | 27,50 | 28,16 | 27,0675 | 7.179 |
| 03 Mai 2024 | 27,315 | 0,27 | 1,00% | 27,245 | 27,715 | 26,6375 | 5.084 |
| 02 Mai 2024 | 27,045 | -0,02 | -0,06% | 27,155 | 27,915 | 26,6825 | 11.404 |
| 01 Mai 2024 | 27,0625 | -0,47 | -1,72% | 26,92 | 27,875 | 26,0575 | 10.132 |
