Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas COTN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 2,8005 | -0,04 | -1,25% | 2,838 | 2,838 | 2,80 | 1.027 |
| 30 Mai 2024 | 2,836 | -0,13 | -4,38% | 2,963 | 2,963 | 2,813 | 5.336 |
| 29 Mai 2024 | 2,966 | -0,03 | -1,13% | 3,04 | 3,04 | 2,966 | 9.278 |
| 28 Mai 2024 | 3,00 | 0,07 | 2,55% | 3,012 | 3,012 | 2,996 | 4.421 |
| 24 Mai 2024 | 2,9255 | -0,05 | -1,70% | 2,96 | 3,012 | 2,9255 | 4.900 |
| 23 Mai 2024 | 2,976 | 0,11 | 3,69% | 2,90 | 2,976 | 2,90 | 54.404 |
| 22 Mai 2024 | 2,87 | 0,07 | 2,32% | 2,862 | 2,895 | 2,85 | 14.189 |
| 21 Mai 2024 | 2,805 | 0,03 | 0,94% | 2,817 | 2,817 | 2,75 | 2.150 |
| 20 Mai 2024 | 2,779 | 0,00 | 0,05% | 2,79 | 2,829 | 2,779 | 1.350 |
| 17 Mai 2024 | 2,7775 | -0,02 | -0,80% | 2,83 | 2,83 | 2,734 | 6.528 |
| 16 Mai 2024 | 2,80 | 0,04 | 1,34% | 2,80 | 2,80 | 2,80 | 0 |
| 15 Mai 2024 | 2,763 | 0,01 | 0,36% | 2,721 | 2,763 | 2,715 | 3.303 |
| 14 Mai 2024 | 2,753 | -0,10 | -3,37% | 2,815 | 2,82 | 2,753 | 5.116 |
| 13 Mai 2024 | 2,849 | -0,01 | -0,38% | 2,848 | 2,849 | 2,848 | 445 |
| 10 Mai 2024 | 2,86 | -0,01 | -0,50% | 2,889 | 2,889 | 2,793 | 13.750 |
| 09 Mai 2024 | 2,8745 | -0,02 | -0,57% | 2,875 | 2,90 | 2,8745 | 205 |
| 08 Mai 2024 | 2,891 | 0,04 | 1,37% | 2,873 | 2,894 | 2,811 | 2.269 |
| 07 Mai 2024 | 2,852 | -0,14 | -4,81% | 2,844 | 2,852 | 2,844 | 1.062 |
| 03 Mai 2024 | 2,996 | 0,23 | 8,20% | 2,75 | 2,996 | 2,75 | 900 |
| 02 Mai 2024 | 2,769 | -0,01 | -0,49% | 2,769 | 2,769 | 2,769 | 0 |
| 01 Mai 2024 | 2,7825 | -0,08 | -2,88% | 2,836 | 2,836 | 2,7825 | 1.201 |
| 30 Abr 2024 | 2,865 | -0,13 | -4,28% | 2,921 | 2,921 | 2,865 | 1.510 |
| 29 Abr 2024 | 2,993 | 0,04 | 1,30% | 2,999 | 3,02 | 2,993 | 1.450 |
| 26 Abr 2024 | 2,9545 | -0,01 | -0,30% | 2,9545 | 2,9545 | 2,9545 | 0 |
| 25 Abr 2024 | 2,9635 | 0,00 | -0,13% | 2,9635 | 2,9635 | 2,9635 | 0 |
| 24 Abr 2024 | 2,9675 | 0,01 | 0,24% | 2,966 | 2,98 | 2,966 | 4.281 |
| 23 Abr 2024 | 2,9605 | -0,03 | -0,92% | 2,968 | 2,968 | 2,9605 | 1.000 |
| 22 Abr 2024 | 2,988 | 0,05 | 1,56% | 2,98 | 3,00 | 2,98 | 1.560 |
| 19 Abr 2024 | 2,942 | 0,02 | 0,53% | 2,952 | 2,98 | 2,942 | 2.000 |
| 18 Abr 2024 | 2,9265 | -0,06 | -2,09% | 2,962 | 2,962 | 2,908 | 903 |
| 17 Abr 2024 | 2,989 | -0,03 | -1,12% | 3,023 | 3,026 | 2,989 | 2.500 |
| 16 Abr 2024 | 3,023 | -0,07 | -2,36% | 3,109 | 3,109 | 3,02 | 3.619 |
| 15 Abr 2024 | 3,096 | 0,00 | 0,02% | 3,13 | 3,13 | 3,096 | 6.866 |
| 12 Abr 2024 | 3,0955 | -0,04 | -1,32% | 3,0955 | 3,0955 | 3,0955 | 0 |
| 11 Abr 2024 | 3,137 | -0,05 | -1,41% | 3,143 | 3,143 | 3,137 | 534 |
| 10 Abr 2024 | 3,182 | -0,04 | -1,26% | 3,22 | 3,22 | 3,182 | 2.600 |
| 09 Abr 2024 | 3,2225 | 0,02 | 0,50% | 3,2225 | 3,2225 | 3,2225 | 0 |
| 08 Abr 2024 | 3,2065 | -0,01 | -0,25% | 3,251 | 3,251 | 3,2065 | 560 |
| 05 Abr 2024 | 3,2145 | -0,04 | -1,21% | 3,2145 | 3,2145 | 3,2145 | 0 |
| 04 Abr 2024 | 3,254 | -0,07 | -2,05% | 3,264 | 3,264 | 3,239 | 700 |
| 03 Abr 2024 | 3,322 | -0,08 | -2,29% | 3,324 | 3,324 | 3,322 | 1.829 |
| 02 Abr 2024 | 3,40 | 0,02 | 0,50% | 3,418 | 3,462 | 3,40 | 13.307 |
| 28 Mar 2024 | 3,383 | 0,02 | 0,51% | 3,378 | 3,383 | 3,378 | 1.700 |
| 27 Mar 2024 | 3,366 | -0,13 | -3,72% | 3,44 | 3,44 | 3,366 | 3.740 |
| 26 Mar 2024 | 3,496 | 0,10 | 2,79% | 3,431 | 3,496 | 3,427 | 3.198 |
| 25 Mar 2024 | 3,401 | 0,00 | 0,10% | 3,401 | 3,401 | 3,401 | 0 |
| 22 Mar 2024 | 3,3975 | -0,01 | -0,21% | 3,443 | 3,457 | 3,3975 | 6.805 |
| 21 Mar 2024 | 3,4045 | -0,01 | -0,26% | 3,4045 | 3,4045 | 3,4045 | 0 |
| 20 Mar 2024 | 3,4135 | -0,01 | -0,28% | 3,397 | 3,4135 | 3,343 | 63.930 |
| 19 Mar 2024 | 3,423 | -0,08 | -2,40% | 3,432 | 3,435 | 3,423 | 45.000 |
| 18 Mar 2024 | 3,507 | 0,03 | 0,91% | 3,507 | 3,507 | 3,507 | 0 |
| 15 Mar 2024 | 3,4755 | 0,02 | 0,65% | 3,4755 | 3,4755 | 3,4755 | 0 |
| 14 Mar 2024 | 3,453 | -0,05 | -1,36% | 3,476 | 3,476 | 3,453 | 130 |
| 13 Mar 2024 | 3,5005 | -0,01 | -0,38% | 3,50 | 3,505 | 3,50 | 900 |
| 12 Mar 2024 | 3,514 | -0,05 | -1,51% | 3,48 | 3,514 | 3,48 | 588 |
| 11 Mar 2024 | 3,568 | 0,04 | 1,15% | 3,568 | 3,568 | 3,568 | 0 |
| 08 Mar 2024 | 3,5275 | -0,15 | -3,95% | 3,695 | 3,695 | 3,5275 | 10.951 |
| 07 Mar 2024 | 3,6725 | 0,14 | 3,92% | 3,6725 | 3,6725 | 3,6725 | 0 |
| 06 Mar 2024 | 3,534 | 0,07 | 1,90% | 3,53 | 3,57 | 3,53 | 1.615 |
| 05 Mar 2024 | 3,468 | -0,14 | -3,84% | 3,49 | 3,49 | 3,468 | 726 |
| 04 Mar 2024 | 3,6065 | 0,07 | 2,11% | 3,544 | 3,6065 | 3,544 | 2.000 |
