BiG | O banco que entende os seus valores.

Copa Holdings SA Class A (CPAUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	167.791	-1,82%	119,00	115,275	119,00	116,12
12/09/2025	191.734	0,90%	119,00	116,935	119,00	118,24
11/09/2025	170.401	1,99%	110,38	107,44	117,35	117,21
10/09/2025	141.266	0,71%	114,23	113,80	115,5177	114,93
09/09/2025	99.478	-0,79%	115,06	113,70	115,7158	114,11
08/09/2025	218.806	-2,45%	116,25	114,455	119,16	115,06
05/09/2025	120.307	-0,24%	118,64	117,06	119,33	117,82
04/09/2025	80.868	0,46%	117,68	117,01	118,8818	118,10
03/09/2025	136.815	1,11%	116,27	116,27	119,4469	117,56
02/09/2025	184.823	-0,91%	115,50	114,05	116,63	116,27
29/08/2025	99.377	-0,88%	118,39	117,235	118,495	117,34
28/08/2025	112.587	2,36%	117,49	117,2463	120,27	118,40
27/08/2025	84.452	-0,58%	117,695	116,25	117,9888	117,22
26/08/2025	113.343	1,54%	115,70	115,70	118,4421	117,90
25/08/2025	95.791	-0,75%	117,68	116,11	117,68	116,11
22/08/2025	152.093	2,87%	113,91	113,75	117,41	117,06
21/08/2025	140.616	-0,59%	116,98	113,215	116,98	113,79
20/08/2025	233.290	-0,70%	120,00	113,46	120,00	114,47
19/08/2025	211.782	-1,21%	115,955	114,54	117,76	115,05
18/08/2025	177.440	-0,72%	117,85	116,01	117,89	116,44
15/08/2025	190.220	0,68%	116,49	116,31	122,24	117,28
14/08/2025	265.221	-2,34%	119,28	116,31	119,29	116,49
13/08/2025	192.423	-1,17%	121,57	118,25	121,57	119,28
12/08/2025	338.781	3,22%	119,34	117,05	121,6281	120,69
11/08/2025	181.460	-0,69%	118,00	116,82	118,7654	116,93
08/08/2025	256.213	1,25%	116,31	114,40	119,015	117,76
07/08/2025	422.179	3,74%	112,55	112,1038	118,4626	116,31
06/08/2025	417.045	1,78%	110,4138	109,72	114,28	112,12
05/08/2025	155.403	0,00%	112,20	109,025	112,20	110,16
04/08/2025	164.911	1,16%	109,00	109,00	111,8159	110,16
01/08/2025	132.430	-1,51%	110,53	108,08	110,62	108,99
31/07/2025	103.780	0,47%	110,00	108,3501	111,765	110,66
30/07/2025	70.482	-0,44%	110,01	109,00	111,00	110,27
29/07/2025	129.102	1,59%	109,64	108,5546	110,825	110,76
28/07/2025	243.912	-0,99%	110,12	108,63	111,07	109,03
25/07/2025	113.463	-0,16%	110,40	107,54	111,94	110,12
24/07/2025	142.790	0,00%	109,95	107,54	111,44	110,30
23/07/2025	101.440	1,11%	107,64	106,56	111,22	110,30
22/07/2025	201.049	1,54%	108,46	106,66	109,80	109,09
21/07/2025	124.996	-0,64%	108,35	107,285	108,75	107,44
18/07/2025	99.259	-1,06%	109,05	107,31	109,715	108,13
17/07/2025	125.834	0,53%	109,73	108,07	110,00	109,29
16/07/2025	100.603	-0,55%	111,275	108,03	111,38	108,71
15/07/2025	90.314	-1,07%	111,15	109,115	112,50	109,31
14/07/2025	171.433	0,10%	109,67	109,36	112,00	110,49
11/07/2025	210.750	-2,88%	110,595	109,65	114,15	110,38
10/07/2025	283.357	4,54%	110,06	107,61	114,15	113,65
09/07/2025	107.003	-0,58%	112,15	107,61	112,435	108,71
08/07/2025	123.465	-1,72%	110,85	109,26	112,53	109,34
07/07/2025	133.174	-0,35%	111,18	110,215	112,52	111,25
04/07/2025	99.093	-0,16%	111,23	111,00	112,70	111,64
03/07/2025	99.088	-0,15%	109,55	108,53	112,70	111,57
02/07/2025	154.802	1,90%	108,97	108,02	111,34	111,18
01/07/2025	164.051	-0,79%	107,99	107,56	110,00	109,10
30/06/2025	178.459	1,79%	108,04	107,56	109,97	109,97
27/06/2025	173.117	1,00%	105,52	105,25	108,41	108,04
26/06/2025	78.853	1,49%	105,50	104,335	107,38	106,95
25/06/2025	140.294	0,10%	104,38	104,0012	107,05	105,38
24/06/2025	169.090	2,55%	100,77	99,32	107,05	105,27
23/06/2025	208.686	0,15%	102,50	99,32	103,55	102,65
20/06/2025	143.686	-1,23%	104,00	102,30	105,42	102,50
19/06/2025	135.183	0,11%	103,315	102,8001	103,945	103,74
18/06/2025	125.920	0,11%	104,86	102,87	105,185	103,76
17/06/2025	169.769	-1,99%	104,60	103,05	108,00	103,63
16/06/2025	142.759	1,89%	103,77	103,77	106,745	105,73
13/06/2025	197.490	-2,94%	105,47	102,00	107,59	103,77
12/06/2025	120.994	0,72%	107,635	104,617	108,32	106,91
11/06/2025	223.062	-1,18%	108,09	104,617	109,30	106,15
10/06/2025	114.445	-0,25%	108,75	107,03	109,48	107,42
09/06/2025	171.530	-0,29%	109,80	107,002	109,80	107,69
06/06/2025	211.465	3,11%	107,00	103,725	108,00	108,00
05/06/2025	348.527	-1,77%	110,00	103,7957	110,57	104,74
04/06/2025	295.400	-1,80%	109,00	106,63	110,57	106,63
03/06/2025	181.908	-0,47%	107,79	106,06	109,6104	108,66
02/06/2025	192.361	1,29%	109,00	106,06	109,53	109,17
30/05/2025	159.326	-0,22%	109,67	106,54	110,5621	107,78
29/05/2025	291.558	0,25%	108,77	108,21	110,5621	108,21
28/05/2025	263.341	0,81%	107,00	106,96	109,7625	109,55
27/05/2025	427.590	2,07%	107,00	106,78	109,375	108,67
23/05/2025	469.027	1,61%	102,45	101,00	107,36	106,47
22/05/2025	366.098	2,72%	103,92	101,00	104,84	104,78
21/05/2025	132.527	-1,74%	104,41	101,89	106,0518	102,01
20/05/2025	140.374	-0,53%	102,89	102,89	105,9598	103,82
19/05/2025	185.351	1,44%	101,0433	101,0433	104,4695	104,37
16/05/2025	144.358	0,53%	101,05	100,33	103,675	102,89
15/05/2025	167.034	0,99%	102,245	100,33	103,39	102,35
14/05/2025	260.446	-0,54%	99,365	99,15	103,39	101,35
13/05/2025	156.258	2,79%	99,74	98,365	102,6108	101,90
12/05/2025	200.777	0,78%	101,75	98,365	101,75	99,13
09/05/2025	232.805	-2,39%	98,04	96,58	103,43	98,36
08/05/2025	408.215	4,18%	95,655	95,20	103,43	100,68
07/05/2025	175.669	0,53%	94,64	93,33	97,69	96,64
06/05/2025	127.648	1,45%	94,48	93,33	96,74	96,13
05/05/2025	179.143	0,41%	94,40	94,17	96,755	94,76
02/05/2025	117.377	1,75%	92,23	91,605	95,81	94,37
01/05/2025	111.639	1,08%	90,09	89,47	93,665	92,75
30/04/2025	79.537	0,38%	91,96	89,47	93,13	91,76
29/04/2025	95.173	-0,66%	90,76	90,29	92,50	91,45
28/04/2025	143.343	1,72%	91,98	90,385	92,105	92,06
25/04/2025	81.027	0,39%	87,35	87,35	92,76	90,50