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 >
29/12/2022	91.614	2,27%	81,60	81,34	83,59	83,32
28/12/2022	85.334	-2,16%	82,76	81,05	83,355	81,47
27/12/2022	85.444	-1,56%	83,51	83,025	84,5456	83,27
23/12/2022	26.084	-0,43%	83,77	82,94	84,36	83,6513
22/12/2022	63.940	0,05%	83,55	82,625	84,01	84,01
21/12/2022	164.217	-0,31%	85,38	83,74	85,77	83,97
20/12/2022	136.477	2,11%	82,52	82,79	84,44	84,23
19/12/2022	78.564	0,96%	81,60	81,28	82,85	82,49
16/12/2022	98.096	-1,58%	82,59	81,005	83,35	81,71
15/12/2022	136.963	0,80%	83,25	81,11	83,65	83,02
14/12/2022	183.487	0,22%	82,87	81,04	82,925	82,36
13/12/2022	191.873	-1,24%	86,03	80,87	87,5422	82,18
12/12/2022	151.187	1,81%	81,45	81,075	83,50	83,21
09/12/2022	306.219	-0,83%	82,55	81,62	83,265	81,73
08/12/2022	133.677	-0,65%	83,57	80,69	83,825	82,41
07/12/2022	115.699	-3,90%	85,15	82,95	85,41	82,95
06/12/2022	877.881	1,58%	84,81	84,70	86,339	86,32
05/12/2022	983.261	-4,24%	88,35	84,07	88,66	84,98
02/12/2022	796.063	1,32%	86,17	86,435	89,17	88,75
01/12/2022	350.002	-0,05%	86,59	86,82	88,35	87,59
30/11/2022	868.210	1,72%	86,59	85,36	87,78	87,63
29/11/2022	571.762	1,41%	85,56	84,945	86,73	86,15
28/11/2022	499.662	-1,58%	85,47	84,53	86,38	85,015
25/11/2022	177.296	0,30%	86,09	86,07	87,50	86,71
24/11/2022	559.656	2,72%	84,95	85,01	87,0755	86,45
23/11/2022	559.656	2,72%	84,95	85,01	87,0755	86,45
22/11/2022	1.003.583	1,25%	82,27	82,20	84,72	84,16
21/11/2022	1.052.421	2,48%	81,11	80,68	83,10	83,12
18/11/2022	930.508	4,15%	78,89	78,655	81,34	81,11
17/11/2022	1.646.258	4,02%	77,41	76,9944	79,63	77,88
16/11/2022	645.514	0,47%	74,71	73,7069	75,395	74,87
15/11/2022	644.219	-0,56%	76,66	74,075	77,60	74,68
14/11/2022	95.431	-0,75%	75,35	74,82	76,50	75,10
11/11/2022	339.052	-0,33%	77,05	74,59	77,20	75,67
10/11/2022	159.310	0,30%	76,18	75,77	77,94	75,92
09/11/2022	103.754	-1,10%	75,85	75,06	76,82	75,69
08/11/2022	44.260	0,29%	75,92	75,87	77,04	76,53
07/11/2022	60.275	-0,48%	77,50	75,382	77,18	76,41
04/11/2022	126.677	2,65%	76,67	75,25	76,81	76,78
03/11/2022	78.213	1,37%	73,36	72,335	75,17	74,80
02/11/2022	61.250	-3,19%	75,65	73,46	75,84	73,79
01/11/2022	93.570	1,32%	75,88	75,71	77,075	76,22
31/10/2022	107.350	-0,08%	74,86	74,28	76,29	75,23
28/10/2022	153.060	1,02%	75,05	74,39	76,375	75,38
27/10/2022	141.049	2,30%	74,74	74,45	76,35	74,62
26/10/2022	135.206	-2,58%	74,74	72,51	75,12	72,94
25/10/2022	70.016	0,58%	73,76	73,45	75,07	74,87
24/10/2022	138.135	-0,96%	75,14	73,71	75,89	74,44
21/10/2022	85.766	1,66%	74,25	73,945	75,24	75,15
20/10/2022	59.702	-0,12%	74,47	73,57	74,725	73,815
19/10/2022	130.351	-0,42%	74,45	73,15	74,745	73,90
18/10/2022	119.338	2,02%	73,15	72,945	74,93	74,24
17/10/2022	63.669	1,54%	73,15	72,365	73,75	72,77
14/10/2022	43.135	-1,82%	74,23	71,54	73,71	71,67
13/10/2022	119.582	2,13%	70,61	69,695	73,65	73,00
12/10/2022	78.593	0,99%	70,64	70,65	71,87	71,48
11/10/2022	104.736	-1,28%	74,97	69,92	74,97	70,78
10/10/2022	73.449	-0,47%	72,81	70,74	72,81	71,70
07/10/2022	48.093	-1,36%	72,165	71,35	72,475	72,04
06/10/2022	56.905	0,32%	72,92	72,12	73,38	73,045
05/10/2022	97.320	-0,08%	70,60	70,60	73,25	72,81
04/10/2022	168.811	6,18%	70,73	70,2549	73,00	72,87
03/10/2022	163.885	2,42%	67,01	66,88	69,71	68,629
30/09/2022	86.116	0,18%	67,03	66,15	67,81	67,01
29/09/2022	86.809	-2,74%	67,47	65,88	67,57	66,86
28/09/2022	113.474	2,86%	66,81	66,595	69,05	68,74
27/09/2022	73.848	2,72%	66,37	65,68	67,11	66,83
26/09/2022	93.493	-2,68%	66,27	65,025	67,43	65,06
23/09/2022	370.356	-4,23%	68,64	65,43	68,92	66,85
22/09/2022	236.204	-3,76%	74,02	69,11	72,26	69,80
21/09/2022	130.157	-2,76%	74,02	71,575	74,40	72,53
20/09/2022	56.896	-1,74%	75,19	74,06	75,78	74,59
19/09/2022	81.473	2,72%	73,85	74,235	76,255	75,91
16/09/2022	113.510	-2,24%	73,92	72,80	74,475	73,90
15/09/2022	154.525	0,21%	75,52	75,21	77,27	75,59
14/09/2022	144.620	3,80%	72,70	71,82	75,47	75,43
13/09/2022	88.571	-2,98%	73,12	72,26	73,47	72,67
12/09/2022	87.815	1,12%	75,52	74,73	76,01	74,90
09/09/2022	103.453	2,78%	72,595	72,05	74,30	74,07
08/09/2022	65.030	-0,81%	71,71	70,56	72,155	72,07
07/09/2022	150.198	3,15%	70,78	70,11	72,76	72,66
06/09/2022	85.070	0,10%	71,05	69,80	70,68	70,44
05/09/2022	149.247	-1,10%	71,06	69,76	71,66	70,37
02/09/2022	149.247	-1,10%	71,06	69,76	71,66	70,37
01/09/2022	496.763	-0,07%	70,22	69,45	71,20	71,15
31/08/2022	165.098	-2,35%	74,15	71,08	72,70	71,20
30/08/2022	104.894	0,00%	74,15	72,40	74,95	72,91
29/08/2022	93.268	-0,52%	72,30	72,23	73,75	72,91
26/08/2022	123.847	-2,41%	75,20	73,11	75,74	73,29
25/08/2022	159.539	0,56%	75,85	74,81	76,55	75,10
24/08/2022	123.353	2,58%	73,44	73,21	75,12	74,69
23/08/2022	77.804	1,76%	72,06	72,10	73,475	72,81
22/08/2022	65.121	-1,46%	71,01	70,851	71,76	71,55
19/08/2022	117.505	-1,80%	73,01	71,16	72,69	72,61
18/08/2022	50.812	0,34%	73,35	72,97	74,12	73,94
17/08/2022	97.347	-3,00%	74,75	73,01	75,008	73,69
16/08/2022	77.162	0,13%	75,12	75,38	76,36	75,97
15/08/2022	81.050	0,56%	75,12	75,335	76,72	75,87
12/08/2022	131.782	3,19%	73,165	72,64	75,86	75,45
11/08/2022	401.523	-0,77%	74,80	72,705	75,00	73,12