Copa Holdings SA Class A (CPAUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	121.144	-1,02%	106,71	104,64	106,8893	105,37
18-05-2023	379.125	1,29%	105,62	105,28	107,49	106,45
17-05-2023	272.218	0,76%	105,72	105,06	106,33	105,09
16-05-2023	153.354	-1,20%	105,61	104,18	106,132	104,30
15-05-2023	184.872	0,82%	105,18	103,87	105,74	105,57
12-05-2023	239.654	-0,97%	107,195	102,91	107,79	104,71
11-05-2023	861.482	10,56%	100,50	99,75	107,19	105,74
10-05-2023	174.257	0,88%	95,07	93,97	96,17	95,64
09-05-2023	217.435	0,98%	93,70	93,745	96,24	94,81
08-05-2023	161.090	1,42%	93,14	92,86	94,36	93,89
05-05-2023	178.461	3,41%	90,78	90,53	92,735	92,58
04-05-2023	249.739	-3,91%	92,51	89,10	92,80	89,53
03-05-2023	197.380	3,74%	90,86	90,55	94,33	93,17
02-05-2023	120.011	-1,91%	90,69	88,84	91,14	89,81
01-05-2023	124.022	1,37%	89,50	89,32	91,96	91,56
28-04-2023	127.595	2,59%	87,91	87,32	90,5275	90,32
27-04-2023	118.290	2,36%	86,28	86,10	88,065	88,04
26-04-2023	96.544	-2,13%	87,595	85,95	87,82	86,01
25-04-2023	106.144	-0,86%	87,78	87,33	88,4757	87,88
24-04-2023	81.678	0,20%	88,52	88,09	89,14	88,64
21-04-2023	83.607	-1,37%	89,66	88,1806	90,08	88,46
20-04-2023	108.578	-2,01%	91,025	89,17	91,075	89,69
19-04-2023	124.819	-0,26%	91,42	90,23	92,03	91,53
18-04-2023	80.557	0,12%	92,39	91,29	93,00	91,77
17-04-2023	83.776	0,19%	92,07	91,22	93,17	91,66
14-04-2023	245.044	3,34%	89,42	89,1963	92,18	91,49
13-04-2023	144.801	2,44%	87,44	86,37	89,61	88,53
12-04-2023	148.696	-1,36%	87,56	85,665	87,93	86,42
11-04-2023	120.008	0,83%	87,31	86,525	88,26	87,61
10-04-2023	120.879	-1,19%	88,10	86,54	88,24	86,89
06-04-2023	142.967	0,18%	87,93	87,13	88,34	87,94
05-04-2023	101.117	-0,44%	87,97	86,235	88,07	87,78
04-04-2023	92.747	-0,37%	89,02	87,71	89,40	88,17
03-04-2023	118.318	-3,28%	91,89	89,151	91,89	89,32
31-03-2023	139.627	-0,09%	93,14	90,99	93,50	92,35
30-03-2023	126.414	1,99%	91,36	90,91	92,875	92,43
29-03-2023	121.951	0,11%	90,68	89,22	91,10	90,63
28-03-2023	85.161	2,05%	89,08	88,91	90,79	90,53
27-03-2023	177.006	1,38%	89,32	87,96	89,49	88,71
24-03-2023	210.236	-0,70%	87,68	85,25	88,14	87,50
23-03-2023	352.110	-0,10%	89,10	87,33	90,34	88,12
22-03-2023	214.543	-1,39%	89,17	88,00	90,18	88,21
21-03-2023	109.627	2,88%	87,49	88,49	89,93	89,45
20-03-2023	104.947	1,23%	86,83	86,12	88,0573	86,95
17-03-2023	112.473	-2,58%	87,78	85,875	87,44	85,89
16-03-2023	129.521	3,34%	85,03	85,00	88,42	88,16
15-03-2023	387.734	-6,33%	89,71	83,2801	89,45	85,31
14-03-2023	306.423	1,48%	89,71	89,37	92,57	91,07
13-03-2023	130.101	-3,80%	92,28	89,73	91,88	89,74
10-03-2023	145.327	-0,91%	94,48	91,92	94,705	93,28
09-03-2023	120.427	-2,80%	96,95	94,08	98,0549	94,14
08-03-2023	112.851	1,39%	96,16	95,55	97,00	96,85
07-03-2023	387.137	0,78%	95,14	94,82	97,19	95,52
06-03-2023	125.714	-0,14%	95,25	94,75	96,57	94,78
03-03-2023	163.288	0,76%	95,23	94,08	95,80	94,91
02-03-2023	652.892	0,74%	93,49	92,08	94,54	94,19
01-03-2023	175.738	1,25%	91,74	92,38	93,89	93,50
28-02-2023	128.792	1,42%	90,46	90,575	93,40	92,35
27-02-2023	158.779	0,19%	91,94	90,55	92,27	91,06
24-02-2023	87.667	0,72%	89,645	89,39	90,97	90,89
23-02-2023	195.120	-0,04%	91,00	88,935	91,51	90,24
22-02-2023	150.322	-1,61%	91,21	90,10	92,25	90,28
21-02-2023	181.987	-1,44%	92,76	90,295	92,90	91,76
20-02-2023	255.566	0,22%	94,325	92,465	94,55	93,10
17-02-2023	255.566	0,22%	94,325	92,465	94,55	93,10
16-02-2023	284.382	-3,23%	96,13	91,99	96,69	92,90
15-02-2023	205.034	0,59%	94,37	94,08	96,24	96,00
14-02-2023	297.612	3,26%	91,80	91,03	96,42	95,44
13-02-2023	177.574	0,90%	91,61	90,87	93,79	92,43
10-02-2023	162.850	0,23%	90,22	89,12	91,88	91,61
09-02-2023	117.490	-2,07%	93,45	91,24	93,90	91,40
08-02-2023	128.869	0,39%	93,31	91,90	93,69	93,33
07-02-2023	162.349	0,88%	92,05	90,92	93,63	92,97
06-02-2023	213.147	3,69%	88,75	88,39	92,15	92,16
03-02-2023	505.616	-4,35%	91,55	87,72	91,95	88,88
02-02-2023	460.806	1,34%	91,61	91,34	94,41	92,92
01-02-2023	331.373	-0,42%	91,525	90,36	92,80	91,69
31-01-2023	125.322	1,77%	90,25	87,925	92,07	92,08
30-01-2023	128.801	-0,01%	90,20	89,67	91,45	90,48
27-01-2023	178.574	-1,98%	91,58	90,44	91,825	90,49
26-01-2023	114.908	0,50%	92,82	90,78	92,78	92,32
25-01-2023	99.397	3,19%	88,70	88,085	91,849	91,86
24-01-2023	293.178	-3,76%	91,61	88,84	92,115	89,02
23-01-2023	109.153	0,65%	91,37	91,14	92,59	92,50
20-01-2023	188.313	0,02%	91,86	91,48	92,70	91,90
19-01-2023	145.599	0,31%	90,945	90,06	91,97	91,88
18-01-2023	234.005	-0,15%	92,85	91,00	93,34	91,60
17-01-2023	405.419	-1,89%	94,09	90,86	94,15	91,74
16-01-2023	395.306	5,62%	89,52	89,045	94,78	92,85
13-01-2023	395.306	5,62%	89,52	89,045	94,78	92,85
12-01-2023	564.048	2,82%	86,40	84,99	88,48	87,91
11-01-2023	346.785	-1,24%	86,57	85,0001	87,26	85,50
10-01-2023	184.552	1,30%	85,995	85,61	86,85	86,57
09-01-2023	309.749	0,42%	86,10	85,24	86,76	85,46
06-01-2023	314.944	1,30%	84,50	83,70	85,43	85,24
05-01-2023	137.202	-0,79%	84,10	83,56	85,03	84,15
04-01-2023	129.121	3,23%	81,89	81,78	84,94	84,82
03-01-2023	75.081	-1,20%	83,725	81,82	84,33	82,17
02-01-2023	78.654	-0,18%	83,06	82,51	83,63	83,17
30-12-2022	78.654	-0,18%	83,06	82,51	83,63	83,17