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 > >>
17/07/2024	8.980	-0,79%	94,445	93,67	94,2799	94,0299
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
09/07/2024	83.225	1,25%	91,63	91,51	93,695	93,15
08/07/2024	103.756	-1,12%	92,735	91,30	93,295	92,00
05/07/2024	147.299	0,78%	92,735	91,41	93,295	93,04
04/07/2024	89.539	-0,80%	93,285	92,25	93,99	92,32
03/07/2024	89.539	-0,80%	94,20	92,25	93,99	92,32
02/07/2024	98.833	-0,94%	94,20	92,495	94,766	93,06
01/07/2024	80.177	-1,30%	95,29	93,74	95,66	93,94
28/06/2024	121.140	0,22%	94,66	93,57	95,52	95,21
27/06/2024	234.351	0,63%	94,66	94,238	95,72	95,00
26/06/2024	166.562	1,10%	92,665	91,8125	94,73	94,41
25/06/2024	136.957	-0,80%	94,00	92,56	94,26	93,38
24/06/2024	142.556	-0,04%	94,32	93,07	95,02	94,13
21/06/2024	119.074	-1,06%	94,24	93,95	94,81	94,17
20/06/2024	92.076	-0,40%	95,00	94,645	95,875	95,18
19/06/2024	66.764	-0,89%	95,74	95,27	96,64	95,56
18/06/2024	64.038	-0,63%	95,74	95,27	96,64	95,81
17/06/2024	62.940	1,05%	95,88	95,372	96,6306	96,42
14/06/2024	107.819	-0,63%	95,02	94,585	95,98	95,42
13/06/2024	79.417	-0,32%	95,88	94,6401	96,3631	96,02
12/06/2024	95.221	0,87%	96,575	96,15	97,70	96,33
11/06/2024	114.848	1,24%	94,45	93,16	95,56	95,50
10/06/2024	209.267	-3,39%	97,62	94,095	98,13	94,33
07/06/2024	72.540	-0,66%	97,23	97,305	98,3282	97,64
06/06/2024	70.910	-0,13%	98,15	97,7975	99,2737	98,29
05/06/2024	89.385	0,83%	98,705	97,0487	98,91	98,43
04/06/2024	122.726	-1,13%	98,705	96,86	99,11	97,62
03/06/2024	115.280	1,55%	98,035	97,50	99,38	98,74
31/05/2024	125.561	-0,31%	98,48	96,81	98,59	97,23
30/05/2024	97.384	0,24%	99,20	98,2225	99,67	99,14
29/05/2024	120.235	-1,13%	99,01	97,72	99,45	98,90
28/05/2024	85.570	-0,62%	101,21	99,77	101,77	100,03
27/05/2024	0	2,28%	98,02	97,41	100,87	100,65
24/05/2024	123.535	2,28%	98,02	97,41	100,87	100,65
23/05/2024	204.310	-3,67%	102,28	98,29	103,01	98,41
22/05/2024	115.825	-2,68%	104,52	102,04	105,58	102,16
21/05/2024	90.294	-1,04%	105,50	104,00	106,26	105,07
20/05/2024	136.712	-2,86%	108,85	106,11	109,9599	106,23
17/05/2024	116.883	-0,17%	109,92	108,6466	110,50	109,36
16/05/2024	492.695	-0,26%	113,55	106,20	113,80	109,55
15/05/2024	259.232	2,30%	108,21	107,50	109,98	109,89
14/05/2024	138.553	1,34%	106,55	106,08	107,48	107,42
13/05/2024	191.250	2,42%	103,01	104,63	106,86	106,00
10/05/2024	127.226	0,49%	103,01	102,37	103,8825	103,50
09/05/2024	47.184	1,26%	102,00	101,30	102,94	103,00
08/05/2024	44.034	1,17%	101,15	100,54	101,73	101,72
07/05/2024	65.880	-1,72%	101,33	100,215	101,90	100,54
06/05/2024	122.976	1,54%	101,27	100,92	103,4528	102,30
03/05/2024	91.003	0,08%	97,95	100,81	102,7199	100,75
02/05/2024	112.446	3,41%	97,95	97,0101	100,84	100,67
01/05/2024	124.631	1,87%	95,46	94,99	97,82	97,29
30/04/2024	77.657	-3,08%	97,51	95,53	97,86	95,50
29/04/2024	81.397	-0,42%	99,12	98,27	98,98	98,53
26/04/2024	73.675	-0,19%	98,96	97,84	99,475	98,95
25/04/2024	102.234	1,06%	97,01	96,35	100,19	99,14
24/04/2024	183.249	-2,49%	100,40	97,58	100,65	98,10
23/04/2024	160.862	-1,75%	101,50	100,0013	102,215	100,60
22/04/2024	106.697	0,70%	101,66	100,57	102,70	102,39
19/04/2024	129.158	1,74%	99,70	99,8932	102,41	101,68
18/04/2024	106.335	2,14%	100,00	98,88	101,74	99,94
17/04/2024	80.328	2,17%	97,99	96,745	98,74	97,85
16/04/2024	120.293	-0,50%	95,20	93,77	96,295	95,77
15/04/2024	68.084	-0,16%	97,82	95,42	98,29	96,25
12/04/2024	241.789	-6,36%	101,56	95,70	101,205	96,40
11/04/2024	97.712	1,04%	101,935	100,51	102,94	102,95
10/04/2024	66.558	-2,21%	104,11	101,259	104,105	101,89
09/04/2024	144.659	1,29%	103,27	102,41	104,3875	104,19
08/04/2024	80.703	1,10%	102,63	102,55	104,17	102,86
05/04/2024	116.792	0,79%	101,05	100,79	102,4799	101,74
04/04/2024	133.157	-2,62%	104,46	101,10	105,76	100,94
03/04/2024	45.948	-0,08%	103,61	102,54	104,39	103,65
02/04/2024	99.650	0,20%	102,33	101,57	104,41	103,73
01/04/2024	69.891	-0,61%	104,885	103,11	105,15	103,52
28/03/2024	283.305	1,21%	103,43	103,17	104,9275	104,16
27/03/2024	75.578	1,30%	102,72	102,335	103,32	102,92
26/03/2024	134.950	0,21%	102,34	101,20	102,88	101,60
25/03/2024	151.153	-1,89%	102,95	100,62	103,73	101,39
22/03/2024	47.297	-0,45%	102,98	102,60	103,905	103,34
21/03/2024	79.623	-1,98%	103,55	103,61	105,83	103,81
20/03/2024	70.020	3,01%	103,55	103,0504	105,90	105,91
19/03/2024	90.021	-0,81%	103,92	101,80	103,967	102,82
18/03/2024	45.980	0,37%	103,67	101,685	103,61	103,66
15/03/2024	53.597	-0,51%	104,90	103,22	105,2432	103,28
14/03/2024	56.218	-1,30%	102,27	103,41	104,95	103,81
13/03/2024	209.954	2,87%	102,27	102,09	106,97	105,18
12/03/2024	87.618	0,81%	100,70	99,12	102,30	102,25
11/03/2024	113.265	1,39%	100,49	99,16	101,63	101,43
08/03/2024	98.427	-0,16%	101,00	99,44	100,99	100,04
07/03/2024	87.646	1,74%	98,52	99,04	101,22	100,20
06/03/2024	94.386	-0,02%	98,52	98,0986	99,69	98,49
05/03/2024	96.304	0,82%	97,10	96,745	99,14	98,49
04/03/2024	87.933	-0,29%	98,27	97,545	99,00	97,69
01/03/2024	108.740	0,51%	97,85	96,28	98,91	97,97
29/02/2024	82.391	0,50%	97,23	96,27	98,00	97,47
28/02/2024	129.330	-1,61%	100,32	97,01	98,78	96,99