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 > >>
27/02/2024	166.365	0,13%	100,32	99,445	100,97	100,19
26/02/2024	145.655	1,25%	99,54	99,03	101,01	100,06
23/02/2024	104.945	-0,51%	99,54	97,845	100,09	98,83
22/02/2024	132.951	1,16%	98,67	98,23	100,2985	99,34
21/02/2024	90.021	-0,63%	98,815	97,79	99,185	98,20
20/02/2024	91.638	-0,20%	98,815	98,31	100,76	98,82
19/02/2024	95.800	-0,81%	99,37	98,615	99,97	99,02
16/02/2024	95.800	-0,81%	99,37	98,615	99,97	99,02
15/02/2024	119.585	0,25%	99,37	99,76	101,31	99,83
14/02/2024	173.065	2,15%	98,50	97,91	99,725	99,58
13/02/2024	121.701	-2,39%	99,00	96,38	98,7493	97,48
12/02/2024	118.313	0,77%	99,98	99,39	101,68	99,87
09/02/2024	170.930	-1,02%	100,26	98,52	101,0372	99,11
08/02/2024	245.598	-0,74%	103,25	99,59	104,13	100,13
07/02/2024	244.114	0,89%	100,39	99,68	101,935	100,88
06/02/2024	134.063	2,14%	98,00	98,32	100,77	99,99
05/02/2024	128.755	-0,10%	97,05	96,79	98,35	97,90
02/02/2024	118.796	0,44%	96,98	96,79	99,76	98,00
01/02/2024	105.296	1,57%	96,84	95,6265	97,99	97,57
31/01/2024	119.878	-1,15%	96,84	95,53	98,14	96,06
30/01/2024	145.247	-2,78%	100,68	97,1001	100,42	97,18
29/01/2024	95.851	-0,02%	100,68	99,51	101,311	99,96
26/01/2024	92.160	-0,07%	100,41	99,35	101,19	99,98
25/01/2024	221.453	3,93%	94,18	97,9394	100,4522	100,05
24/01/2024	243.344	3,66%	92,42	93,40	96,84	96,27
23/01/2024	325.127	2,78%	92,42	92,14	94,515	92,87
22/01/2024	283.636	0,08%	90,92	89,42	91,34	90,36
19/01/2024	267.255	-0,58%	90,00	88,51	91,6316	90,29
18/01/2024	212.410	0,34%	91,00	90,00	91,6316	90,82
17/01/2024	206.542	-2,19%	98,76	89,575	92,245	90,51
16/01/2024	312.001	-3,10%	98,76	92,27	95,70	92,54
15/01/2024	300.336	-3,23%	98,76	94,03	99,2217	95,50
12/01/2024	300.336	-3,23%	98,76	94,03	99,2217	95,50
11/01/2024	194.501	-1,41%	99,59	98,325	99,86	98,69
10/01/2024	208.107	-2,26%	102,15	99,845	102,29	100,10
09/01/2024	115.538	-1,05%	102,42	101,44	104,28	102,41
08/01/2024	187.342	0,47%	103,00	101,06	105,03	103,50
05/01/2024	135.247	2,26%	100,265	100,0901	103,08	103,02
04/01/2024	118.038	0,73%	101,05	99,83	101,72	100,74
03/01/2024	171.812	-3,83%	104,86	99,13	102,10	100,01
02/01/2024	102.543	-2,18%	104,86	102,72	105,6099	103,99
29/12/2023	88.078	-0,80%	106,60	106,00	107,18	106,31
28/12/2023	99.859	0,55%	106,45	105,8522	107,17	107,17
27/12/2023	84.379	-0,17%	106,45	105,78	106,76	106,58
26/12/2023	79.842	0,75%	106,00	105,81	107,29	106,76
22/12/2023	60.076	0,08%	105,88	105,03	106,49	105,97
21/12/2023	86.925	3,01%	104,29	103,7154	105,84	105,89
20/12/2023	148.727	-1,72%	104,56	102,39	105,425	102,80
19/12/2023	258.355	0,57%	104,19	103,995	105,955	104,60
18/12/2023	227.171	2,57%	100,965	100,01	103,89	104,01
15/12/2023	110.799	-1,58%	102,70	101,37	103,30	101,40
14/12/2023	141.718	2,03%	98,40	101,7773	103,96	103,03
13/12/2023	96.511	2,54%	98,40	97,8712	101,365	100,98
12/12/2023	87.838	0,15%	98,02	97,55	99,1499	98,48
11/12/2023	92.860	0,83%	97,69	97,31	98,70	98,33
08/12/2023	76.160	-1,11%	98,00	96,85	98,58	97,52
07/12/2023	117.239	1,67%	95,93	96,96	99,695	98,61
06/12/2023	152.266	2,52%	95,93	95,865	97,76	96,99
05/12/2023	158.058	-0,03%	94,25	93,24	94,62	94,61
04/12/2023	158.992	0,56%	93,885	94,00	94,68	94,64
01/12/2023	102.755	1,59%	92,79	92,51	94,62	94,11
30/11/2023	135.189	0,51%	92,21	91,275	93,08	92,64
29/11/2023	102.955	-0,43%	93,10	91,95	93,705	92,17
28/11/2023	207.483	-0,48%	93,29	92,28	93,865	93,39
27/11/2023	81.367	-0,19%	93,30	93,0706	94,33	93,84
24/11/2023	59.372	0,16%	94,29	93,67	95,26	94,2862
23/11/2023	166.707	-0,01%	94,65	93,33	95,79	94,14
22/11/2023	125.507	-0,01%	94,65	93,33	95,79	94,14
21/11/2023	162.140	-0,48%	93,95	92,745	94,39	94,15
20/11/2023	165.184	-0,58%	96,44	93,86	95,58	94,60
17/11/2023	177.348	0,21%	96,44	94,73	96,78	95,15
16/11/2023	376.652	2,20%	96,05	93,90	98,50	94,95
15/11/2023	251.465	1,61%	92,36	91,955	94,70	92,91
14/11/2023	205.863	4,50%	90,35	89,52	91,655	91,44
13/11/2023	133.596	-0,61%	87,06	86,87	88,265	87,50
10/11/2023	169.933	0,14%	90,05	86,79	89,12	88,04
09/11/2023	218.249	-1,77%	90,05	87,61	91,055	87,92
08/11/2023	185.594	2,56%	88,22	87,71	89,67	89,50
07/11/2023	121.390	1,03%	87,43	85,86	87,74	87,27
06/11/2023	93.316	-1,01%	87,43	85,68	88,275	86,38
03/11/2023	191.030	5,46%	82,675	81,4925	88,51	87,26
02/11/2023	99.962	1,00%	81,29	81,4925	82,675	82,74
01/11/2023	80.478	0,33%	81,29	80,91	82,18	81,92
31/10/2023	79.628	0,23%	80,64	80,12	81,98	81,65
30/10/2023	95.923	3,02%	80,18	79,97	82,14	81,46
27/10/2023	55.282	-2,22%	79,75	78,15	80,545	78,46
26/10/2023	88.139	-0,61%	81,95	79,57	81,315	80,24
25/10/2023	77.464	-1,53%	81,95	80,305	82,36	80,73
24/10/2023	83.989	0,11%	81,97	81,47	82,71	81,98
23/10/2023	113.394	1,19%	80,31	79,80	82,62	81,89
20/10/2023	76.800	-0,50%	80,94	80,01	81,67	80,93
19/10/2023	134.593	-1,24%	83,69	81,13	83,08	81,34
18/10/2023	197.210	-3,95%	83,69	82,08	85,8005	82,36
17/10/2023	109.073	0,28%	85,02	84,10	86,22	85,75
16/10/2023	97.863	1,46%	84,20	83,53	85,495	85,51
13/10/2023	176.097	-1,22%	87,365	83,45	85,86	84,28
12/10/2023	171.760	-1,84%	85,64	84,46	87,9499	85,32
11/10/2023	198.680	3,07%	85,64	84,79	87,99	86,92
10/10/2023	154.789	0,51%	83,35	84,14	85,71	84,33
09/10/2023	258.967	-1,22%	83,35	82,20	83,94	83,90