Copa Holdings SA Class A (CPAUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	0	0,88%	93,905	92,57	96,45	94,19
25/11/2024	382.572	0,88%	93,905	92,57	96,45	94,19
22/11/2024	454.490	0,66%	97,53	88,71	95,10	93,37
21/11/2024	739.473	-12,33%	106,515	91,46	107,2732	92,76
20/11/2024	198.785	-1,34%	106,515	102,75	107,2732	105,81
19/11/2024	263.133	4,23%	101,66	101,62	107,71	107,25
18/11/2024	215.384	0,33%	102,795	102,02	104,33	102,90
15/11/2024	141.796	-1,18%	100,72	101,56	104,22	102,56
14/11/2024	166.437	3,72%	100,72	100,61	103,93	103,78
13/11/2024	76.513	1,49%	99,37	99,045	101,91	100,06
12/11/2024	83.880	-0,60%	99,24	97,75	99,17	98,59
11/11/2024	76.088	1,42%	98,99	98,215	100,23	99,18
08/11/2024	87.942	-0,10%	97,765	97,00	98,215	97,79
07/11/2024	77.969	0,09%	98,35	97,42	99,49	97,89
06/11/2024	163.467	2,17%	98,55	94,71	98,74	97,80
05/11/2024	103.277	-0,66%	96,57	94,66	96,60	95,72
04/11/2024	101.843	-1,30%	97,535	96,25	98,4925	96,36
01/11/2024	77.374	0,34%	97,67	97,41	98,76	97,63
31/10/2024	83.529	-1,87%	99,50	97,02	99,8799	97,30
30/10/2024	85.209	1,76%	97,73	97,55	99,59	99,05
29/10/2024	183.509	-3,81%	99,51	97,03	100,79	97,34
28/10/2024	132.290	0,87%	101,74	101,10	104,31	101,19
25/10/2024	88.306	-0,52%	101,38	99,79	101,4589	100,32
24/10/2024	150.569	0,12%	101,01	99,68	101,46	100,84
23/10/2024	126.826	1,61%	98,78	98,6501	100,82	100,72
22/10/2024	229.986	-0,68%	98,78	98,00	100,26	99,12
21/10/2024	218.149	-2,20%	101,205	99,75	102,10	99,80
18/10/2024	161.818	0,31%	101,32	100,80	102,57	102,04
17/10/2024	189.132	-0,66%	101,75	100,30	102,01	101,73
16/10/2024	331.813	4,98%	98,55	98,385	102,46	102,41
15/10/2024	148.618	0,15%	97,52	97,025	98,27	97,55
14/10/2024	97.018	1,79%	95,965	95,1801	97,49	97,40
11/10/2024	229.696	1,33%	94,45	93,99	95,6286	95,69
10/10/2024	99.834	0,51%	93,45	93,29	95,10	94,43
09/10/2024	89.324	-1,30%	95,07	93,68	95,65	93,95
08/10/2024	98.013	-0,15%	95,42	93,995	96,115	95,19
07/10/2024	117.873	-0,84%	95,70	95,245	97,18	95,33
04/10/2024	255.342	1,67%	95,13	95,00	97,185	96,14
03/10/2024	286.771	0,96%	93,30	92,2705	94,67	94,56
02/10/2024	237.187	1,18%	93,55	92,19	94,12	93,66
01/10/2024	155.828	-1,35%	94,02	91,16	93,77	92,57
30/09/2024	75.875	-1,67%	94,02	93,35	94,813	93,84
27/09/2024	207.676	1,71%	94,01	94,12	95,58	95,43
26/09/2024	196.324	4,01%	92,695	92,40	94,98	93,83
25/09/2024	90.739	-2,77%	93,44	90,205	93,195	90,17
24/09/2024	134.127	1,73%	92,59	91,8592	93,17	92,74
23/09/2024	71.849	-0,40%	91,55	90,705	91,72	91,16
20/09/2024	70.712	-0,23%	91,05	90,71	91,60	91,53
19/09/2024	165.584	1,60%	91,72	90,82	93,18	91,74
18/09/2024	72.555	0,14%	90,19	90,05	92,03	90,30
17/09/2024	114.802	0,03%	90,875	89,82	92,71	90,17
16/09/2024	94.257	1,33%	89,23	88,635	90,555	90,14
13/09/2024	93.928	0,59%	89,70	88,99	90,35	88,96
12/09/2024	181.770	0,60%	89,36	87,72	89,572	88,44
11/09/2024	114.743	3,38%	84,91	84,20	88,005	87,91
10/09/2024	259.871	-0,34%	85,36	83,26	86,26	85,04
09/09/2024	125.567	-3,70%	88,58	85,32	88,98	85,33
06/09/2024	104.128	-1,01%	90,02	87,79	90,98	88,61
05/09/2024	99.623	1,51%	88,16	88,15	90,78	89,50
04/09/2024	77.969	-1,02%	89,05	88,24	90,07	88,17
03/09/2024	196.221	-1,52%	90,09	88,20	90,00	89,03
02/09/2024	0	1,14%	90,09	89,55	91,00	90,40
30/08/2024	78.261	1,14%	90,09	89,55	91,00	90,40
29/08/2024	123.426	1,06%	90,97	90,07	91,53	90,99
28/08/2024	162.737	-1,25%	90,72	88,40	91,43	90,04
27/08/2024	83.970	-0,30%	91,40	90,33	91,8226	91,18
26/08/2024	93.557	0,29%	91,80	91,12	92,6359	91,45
23/08/2024	100.374	1,89%	89,70	89,82	92,15	91,19
22/08/2024	106.573	-0,57%	89,93	88,525	90,185	89,50
21/08/2024	78.911	1,04%	89,70	89,66	90,25	90,01
20/08/2024	135.643	-0,40%	90,00	89,08	90,17	89,08
19/08/2024	103.584	-0,50%	90,00	88,955	90,285	89,44
16/08/2024	185.903	-0,60%	90,77	89,675	90,78	89,89
15/08/2024	172.880	2,01%	88,60	89,40	91,79	90,43
14/08/2024	127.612	0,53%	87,80	87,765	89,0975	88,65
13/08/2024	87.445	1,17%	87,80	86,90	88,52	88,18
12/08/2024	120.176	-1,09%	88,12	86,48	88,59	87,16
09/08/2024	150.123	0,72%	87,59	87,625	89,69	88,12
08/08/2024	187.216	5,42%	83,25	82,0329	87,88	87,49
07/08/2024	279.356	-1,20%	85,08	82,60	86,4418	82,99
06/08/2024	145.486	3,07%	82,25	82,00	84,69	84,00
05/08/2024	171.832	-1,11%	80,45	80,09	83,05	83,09
02/08/2024	185.739	-1,92%	84,70	82,91	85,34	84,02
01/08/2024	181.890	-3,48%	89,40	85,00	89,7041	85,66
31/07/2024	220.476	-2,37%	92,12	88,43	91,3599	88,75
30/07/2024	139.744	-0,21%	92,12	90,94	93,18	90,90
29/07/2024	129.251	-0,27%	91,07	90,50	92,41	91,09
26/07/2024	140.845	-0,43%	91,07	90,80	92,29	91,34
25/07/2024	150.917	0,27%	91,98	90,77	92,39	91,73
24/07/2024	111.656	-2,43%	93,72	91,52	94,94	91,48
23/07/2024	79.270	-0,04%	91,10	92,85	94,11	93,76
22/07/2024	111.140	2,19%	91,10	90,73	94,51	93,80
19/07/2024	189.995	2,01%	89,90	88,79	92,385	91,79
18/07/2024	178.868	-3,24%	92,90	89,7701	93,06	89,98
17/07/2024	106.033	-1,89%	94,445	92,38	95,00	92,99
16/07/2024	117.834	-0,65%	95,29	94,7425	96,41	94,78
15/07/2024	69.320	-0,99%	96,36	95,03	97,0734	95,40
12/07/2024	98.909	-0,55%	97,87	95,468	97,95	96,35
11/07/2024	170.534	2,69%	92,68	92,64	97,34	96,88
10/07/2024	190.922	1,28%	93,45	93,31	94,88	94,34