Dados de fechamento (D+1). Não é tempo real.

C1OO34 Cooper Compa DRN

BDRB3BRL
R$ 34,86+3,09 (+9,73%)

Fechamento de 09/11/2026. Replay D+1, sem tempo real.

Faixa do dia
34,8634,86
Faixa de 52 semanas
27,0061,92

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
09/11/202634,8634,8634,8634,867 mil+9,73%
30/10/202631,7731,7731,7731,770 mil−2,00%
29/10/202632,4232,4232,4232,420 mil+5,53%
23/10/202630,7230,7230,7230,720 mil+0,89%
22/10/202630,4530,0630,4530,064 mil+3,50%
21/10/202629,4229,0129,4229,013 mil−0,03%
20/10/202629,4329,4229,4329,401 mil+8,28%
14/10/202627,1827,1827,1827,180 mil+0,30%
09/10/202627,1027,1027,1027,102 mil−0,29%
08/10/202627,1827,1227,1827,120 mil−0,69%
07/10/202627,3727,3727,3727,370 mil−2,01%
06/10/202627,9327,9327,9327,930 mil−0,85%
05/10/202628,1729,6529,6528,178 mil−6,10%
02/10/202630,0030,0030,0030,000 mil0,00%
01/10/202630,0030,0030,0030,000 mil+4,49%
28/09/202628,7128,7128,7128,710 mil+2,68%
21/09/202627,9628,0228,1427,960 mil−2,27%
18/09/202628,6128,5028,6128,500 mil+4,42%
17/09/202627,4027,6628,0527,400 mil−2,94%
16/09/202628,2328,0228,2328,021 mil+1,73%
De 11/11/2025 a 09/11/2026: máxima 47,00, mínima 27,00, variação −7,19%1–20 de 66