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 >
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
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