Cotações Históricas COR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 238,26 | 4,05 | 1,73% | 237,48 | 239,77 | 236,62 | 1.980.196 |
15 Abr 2024 | 234,21 | 0,21 | 0,09% | 236,35 | 236,82 | 234,17 | 986.035 |
12 Abr 2024 | 234,00 | -1,64 | -0,70% | 235,00 | 236,24 | 233,095 | 822.137 |
11 Abr 2024 | 235,64 | -2,16 | -0,91% | 238,44 | 238,44 | 235,27 | 810.730 |
10 Abr 2024 | 237,80 | -0,77 | -0,32% | 238,29 | 240,43 | 237,62 | 712.250 |
09 Abr 2024 | 238,57 | -1,79 | -0,74% | 241,22 | 241,22 | 236,81 | 807.592 |
08 Abr 2024 | 240,36 | -2,86 | -1,18% | 242,20 | 242,745 | 240,35 | 813.156 |
05 Abr 2024 | 243,22 | 1,18 | 0,49% | 242,72 | 243,82 | 241,88 | 744.447 |
04 Abr 2024 | 242,04 | -3,76 | -1,53% | 246,65 | 246,65 | 241,90 | 1.026.619 |
03 Abr 2024 | 245,80 | 2,71 | 1,11% | 243,74 | 246,75 | 242,411 | 1.125.211 |
02 Abr 2024 | 243,09 | 0,09 | 0,04% | 242,50 | 244,52 | 241,67 | 961.403 |
01 Abr 2024 | 243,00 | 0,01 | 0,00% | 242,38 | 243,34 | 240,25 | 635.007 |
28 Mar 2024 | 242,99 | -1,65 | -0,67% | 244,64 | 244,64 | 239,785 | 1.571.996 |
27 Mar 2024 | 244,64 | 1,84 | 0,76% | 243,98 | 244,68 | 242,86 | 674.291 |
26 Mar 2024 | 242,80 | 0,74 | 0,31% | 242,00 | 244,06 | 241,595 | 828.102 |
25 Mar 2024 | 242,06 | -0,44 | -0,18% | 242,50 | 243,305 | 241,625 | 703.334 |
22 Mar 2024 | 242,50 | 0,17 | 0,07% | 242,92 | 243,59 | 241,98 | 720.761 |
21 Mar 2024 | 242,33 | 0,46 | 0,19% | 241,90 | 243,64 | 240,33 | 800.982 |
20 Mar 2024 | 241,87 | -0,48 | -0,20% | 242,52 | 243,83 | 241,76 | 967.358 |
19 Mar 2024 | 242,35 | 3,04 | 1,27% | 240,21 | 242,60 | 239,245 | 1.165.736 |
18 Mar 2024 | 239,31 | 1,08 | 0,45% | 238,12 | 240,86 | 237,34 | 1.122.380 |
15 Mar 2024 | 238,23 | 0,55 | 0,23% | 235,26 | 238,34 | 234,39 | 2.150.060 |
14 Mar 2024 | 237,68 | 2,91 | 1,24% | 235,93 | 237,90 | 234,99 | 1.280.192 |
13 Mar 2024 | 234,77 | -2,67 | -1,12% | 238,49 | 239,035 | 234,23 | 1.446.143 |
12 Mar 2024 | 237,44 | -0,24 | -0,10% | 237,66 | 238,20 | 236,18 | 666.627 |
11 Mar 2024 | 237,68 | 0,21 | 0,09% | 236,64 | 238,20 | 236,565 | 849.023 |
08 Mar 2024 | 237,47 | -0,16 | -0,07% | 237,29 | 238,42 | 236,695 | 876.915 |
07 Mar 2024 | 237,63 | 2,95 | 1,26% | 236,11 | 238,31 | 234,69 | 1.341.572 |
06 Mar 2024 | 234,68 | -0,63 | -0,27% | 235,54 | 236,54 | 234,54 | 1.209.006 |
05 Mar 2024 | 235,31 | -0,49 | -0,21% | 236,22 | 236,445 | 234,44 | 1.422.248 |
04 Mar 2024 | 235,80 | -1,23 | -0,52% | 237,48 | 240,44 | 235,68 | 1.325.486 |
01 Mar 2024 | 237,03 | 1,43 | 0,61% | 236,76 | 238,605 | 235,325 | 1.190.009 |
29 Fev 2024 | 235,60 | -0,53 | -0,22% | 236,08 | 236,71 | 234,72 | 1.645.581 |
28 Fev 2024 | 236,13 | -0,38 | -0,16% | 236,94 | 236,94 | 233,88 | 1.064.873 |
27 Fev 2024 | 236,51 | -1,83 | -0,77% | 237,26 | 238,09 | 234,78 | 1.222.099 |
26 Fev 2024 | 238,34 | 1,07 | 0,45% | 239,04 | 239,855 | 237,61 | 1.487.720 |
23 Fev 2024 | 237,27 | 2,87 | 1,22% | 235,34 | 238,07 | 234,49 | 975.180 |
22 Fev 2024 | 234,40 | 0,93 | 0,40% | 233,21 | 236,52 | 232,83 | 1.269.210 |
21 Fev 2024 | 233,47 | 1,11 | 0,48% | 233,92 | 234,35 | 232,09 | 1.109.714 |
20 Fev 2024 | 232,36 | 0,64 | 0,28% | 231,72 | 234,46 | 231,24 | 1.672.647 |
16 Fev 2024 | 231,72 | -1,36 | -0,58% | 233,80 | 234,16 | 231,12 | 1.076.479 |
15 Fev 2024 | 233,08 | 1,50 | 0,65% | 232,00 | 234,635 | 231,835 | 1.119.852 |
14 Fev 2024 | 231,58 | 0,39 | 0,17% | 231,19 | 231,97 | 229,65 | 1.196.608 |
13 Fev 2024 | 231,19 | 1,21 | 0,53% | 231,91 | 232,04 | 229,39 | 1.462.654 |
12 Fev 2024 | 229,98 | -0,71 | -0,31% | 229,88 | 231,15 | 228,41 | 1.282.847 |
09 Fev 2024 | 230,69 | 0,37 | 0,16% | 230,68 | 231,645 | 228,77 | 1.590.442 |
08 Fev 2024 | 230,32 | -7,35 | -3,09% | 234,30 | 234,30 | 228,32 | 2.744.860 |
07 Fev 2024 | 237,67 | 2,66 | 1,13% | 235,92 | 239,38 | 235,64 | 1.662.223 |
06 Fev 2024 | 235,01 | 0,80 | 0,34% | 236,35 | 237,43 | 233,24 | 2.250.687 |
05 Fev 2024 | 234,21 | -0,78 | -0,33% | 237,33 | 237,67 | 233,55 | 1.209.755 |
02 Fev 2024 | 234,99 | -1,93 | -0,81% | 237,23 | 237,465 | 234,17 | 1.267.252 |
01 Fev 2024 | 236,92 | 4,24 | 1,82% | 232,65 | 237,03 | 228,6137 | 2.071.278 |
31 Jan 2024 | 232,68 | 12,15 | 5,51% | 228,00 | 235,06 | 228,00 | 3.511.656 |
30 Jan 2024 | 220,53 | 2,09 | 0,96% | 219,99 | 220,81 | 217,94 | 1.529.116 |
29 Jan 2024 | 218,44 | 0,76 | 0,35% | 217,96 | 218,45 | 216,81 | 916.153 |
26 Jan 2024 | 217,68 | -1,16 | -0,53% | 219,18 | 219,80 | 217,17 | 972.841 |
25 Jan 2024 | 218,84 | 1,46 | 0,67% | 218,12 | 218,90 | 215,30 | 1.063.908 |
24 Jan 2024 | 217,38 | -0,47 | -0,22% | 218,38 | 218,82 | 217,12 | 973.990 |
23 Jan 2024 | 217,85 | -0,31 | -0,14% | 217,21 | 218,90 | 216,46 | 891.032 |
22 Jan 2024 | 218,16 | -0,12 | -0,05% | 218,28 | 219,865 | 217,96 | 1.175.105 |
19 Jan 2024 | 218,28 | -2,51 | -1,14% | 221,01 | 221,32 | 218,055 | 1.400.821 |
18 Jan 2024 | 220,79 | 2,08 | 0,95% | 218,61 | 221,10 | 216,90 | 1.045.557 |