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
<< < 2 3 4 5 6 > >>
24/04/2025	78.149	2,78%	89,30	87,08	90,70	90,15
23/04/2025	150.600	0,78%	88,225	86,741	90,70	87,71
22/04/2025	137.815	-0,50%	87,59	86,37	88,4081	87,03
21/04/2025	79.926	-0,76%	87,90	86,37	88,17	87,47
17/04/2025	80.360	0,15%	88,99	87,23	92,30	88,14
16/04/2025	105.271	-1,78%	88,31	87,20	90,7687	88,01
15/04/2025	136.645	2,17%	88,31	87,2501	90,185	89,44
14/04/2025	110.243	-0,02%	85,545	87,36	90,17	87,54
11/04/2025	116.781	3,30%	85,545	84,20	87,5599	87,43
10/04/2025	206.168	-5,18%	88,935	83,8701	89,26	84,64
09/04/2025	345.202	7,24%	84,75	83,4217	91,00	89,26
08/04/2025	180.541	-0,13%	84,75	82,57	87,07	83,12
07/04/2025	229.406	-4,36%	84,75	83,03	89,95	83,21
04/04/2025	260.469	-4,93%	89,20	85,55	89,67	87,00
03/04/2025	427.185	1,52%	88,84	86,72	92,325	91,51
02/04/2025	174.313	-1,09%	91,11	89,42	91,6699	90,25
01/04/2025	167.614	-1,32%	91,535	90,05	92,30	91,24
31/03/2025	104.911	-1,81%	91,96	91,06	93,34	92,46
28/03/2025	153.450	-1,43%	94,95	93,46	95,54	94,16
27/03/2025	58.414	-0,39%	95,73	95,00	96,735	95,53
26/03/2025	58.330	-0,25%	96,00	94,96	96,725	95,97
25/03/2025	93.459	0,88%	96,03	95,955	98,065	96,21
24/03/2025	67.476	1,06%	95,665	94,675	96,01	95,37
21/03/2025	160.337	-0,25%	93,755	93,425	95,16	94,37
20/03/2025	79.452	-0,96%	94,16	93,95	95,09	94,55
19/03/2025	130.574	1,93%	94,44	93,70	95,84	95,47
18/03/2025	123.845	-0,96%	93,96	93,35	94,7599	93,66
17/03/2025	97.003	1,74%	93,20	93,71	94,90	94,39
14/03/2025	173.542	0,83%	92,97	92,0735	93,90	92,78
13/03/2025	297.360	-0,58%	93,20	91,4808	93,83	92,00
12/03/2025	200.510	-2,06%	94,48	91,94	94,94	92,54
11/03/2025	286.356	2,22%	92,40	90,75	94,81	94,49
10/03/2025	176.635	-1,44%	91,825	90,4098	92,84	92,44
07/03/2025	202.672	-2,68%	96,01	92,27	96,49	93,90
06/03/2025	220.090	0,57%	94,23	94,28	96,76	96,49
05/03/2025	131.966	3,84%	92,995	92,8655	95,94	95,94
04/03/2025	278.163	0,94%	90,09	88,01	92,96	92,39
03/03/2025	105.907	-1,45%	93,39	90,79	94,54	91,53
28/02/2025	67.073	2,00%	93,81	91,14	93,13	92,88
27/02/2025	97.050	-1,05%	93,81	91,06	94,50	91,06
26/02/2025	114.371	0,44%	94,11	92,91	95,135	93,65
25/02/2025	165.370	-1,64%	95,85	92,06	95,81	93,24
24/02/2025	66.385	0,03%	97,93	94,66	96,135	94,79
21/02/2025	125.303	-3,34%	97,93	94,20	98,26	94,76
20/02/2025	159.549	0,17%	97,37	96,33	98,5799	98,05
19/02/2025	135.923	0,52%	96,185	95,69	98,8399	97,88
18/02/2025	174.982	-0,42%	94,51	96,4382	98,50	97,37
17/02/2025	0	3,14%	94,51	93,23	98,05	97,78
14/02/2025	207.681	3,14%	94,51	93,23	98,05	97,72
13/02/2025	340.041	3,87%	94,51	91,915	98,355	94,80
12/02/2025	238.378	1,98%	89,04	88,83	91,43	91,27
11/02/2025	105.758	-1,00%	88,88	88,88	90,4999	89,50
10/02/2025	108.275	-1,54%	91,57	90,08	91,7599	90,40
07/02/2025	101.514	0,74%	91,57	90,55	92,8045	91,81
06/02/2025	125.893	-0,90%	92,65	90,50	93,17	91,14
05/02/2025	85.084	1,14%	91,00	90,00	92,25	91,97
04/02/2025	82.511	0,81%	91,025	89,925	91,625	90,93
03/02/2025	178.472	-3,24%	91,00	89,51	91,9676	90,20
31/01/2025	173.775	-1,50%	95,21	92,87	95,18	93,22
30/01/2025	94.389	1,04%	93,315	93,2422	95,215	94,64
29/01/2025	70.927	0,54%	90,92	92,72	95,085	93,67
28/01/2025	68.527	2,48%	90,92	90,71	93,21	93,17
27/01/2025	100.659	-0,54%	91,05	90,71	92,94	91,46
24/01/2025	83.016	-0,82%	91,66	91,805	93,2823	91,96
23/01/2025	136.884	0,58%	91,69	91,74	93,52	92,72
22/01/2025	151.589	-1,93%	94,02	91,675	94,6323	92,19
21/01/2025	239.066	4,09%	91,83	91,3201	94,11	94,00
20/01/2025	0	0,01%	90,755	90,05	91,83	90,31
17/01/2025	160.966	0,01%	90,755	90,05	91,83	90,30
16/01/2025	151.864	-1,54%	91,30	90,2127	92,565	90,31
15/01/2025	185.912	-0,04%	85,50	90,99	93,10	91,72
14/01/2025	282.415	4,01%	85,50	88,255	91,81	91,76
13/01/2025	197.100	1,03%	85,50	85,268	88,55	88,22
10/01/2025	188.855	-2,29%	89,40	86,75	90,36	87,32
09/01/2025	119.067	-0,96%	89,03	87,64	89,61	89,37
08/01/2025	108.425	-0,95%	89,28	87,9025	89,61	89,36
07/01/2025	92.237	1,98%	89,28	89,37	91,505	90,23
06/01/2025	156.548	2,78%	85,75	84,58	88,76	88,48
03/01/2025	134.081	0,44%	85,75	84,58	86,3099	86,09
02/01/2025	101.134	-2,47%	88,00	85,415	89,1775	85,71
31/12/2024	0	0,53%	86,865	86,61	88,30	87,88
30/12/2024	115.011	0,18%	86,79	86,25	87,92	87,92
27/12/2024	139.700	0,13%	88,605	86,06	87,64	87,64
26/12/2024	121.134	-1,24%	88,605	87,53	88,7012	87,53
24/12/2024	0	0,29%	88,51	88,0001	89,3126	88,63
23/12/2024	116.820	-0,59%	89,00	86,39	88,55	88,37
20/12/2024	122.595	0,31%	89,00	88,61	90,255	88,87
19/12/2024	205.697	2,42%	87,45	86,97	89,21	88,60
18/12/2024	0	-1,66%	89,39	86,1825	89,8634	86,51
17/12/2024	280.671	2,10%	88,405	85,28	88,02	87,97
16/12/2024	140.154	-1,60%	88,405	86,13	88,714	86,16
13/12/2024	259.725	-0,65%	88,405	86,69	88,48	87,56
12/12/2024	201.377	-3,62%	91,51	87,845	91,97	88,13
11/12/2024	157.689	3,30%	89,70	88,4251	91,59	91,44
10/12/2024	207.040	1,11%	90,12	87,73	89,29	88,52
09/12/2024	255.386	-2,19%	90,12	87,40	90,18	87,55
06/12/2024	207.844	0,00%	90,185	89,31	91,75	89,63
05/12/2024	180.841	-0,26%	90,78	89,39	91,7763	89,63
04/12/2024	147.667	0,00%	89,86	88,87	90,45	89,86
03/12/2024	128.705	-1,23%	91,45	89,611	91,48	89,86