ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Copernico Fund de Investimento em Participacoes em Infraestrutua

Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11)

66.31
-1.66
(-2.44%)
Closed March 04 3:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.814.4251968503963.570.8163.5336266.33660481FU
43.685.8757783809762.6370.8158.16629262.57309378FU
12-12.08-15.41012884378.3979.9854.01587363.09194308FU
26-33.69-33.6910010454.01332665.75376987FU
52-34.69-34.346534653510110454.01329665.75594064FU
156-34.69-34.346534653510110454.01329665.75594064FU
260-34.69-34.346534653510110454.01329665.75594064FU

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
174077820066.31-1.66-2.446870.8165.23036
174069174067.971.382.0766.87999968.1466.091988
174060540066.59-0.41-0.6167.567.565.22084
1740519000671.462.2364.0567.564.054592
174043254065.540.090.1463.5668.463.564472
174017340065.451.953.0763.565.4563.53676
174008700063.51.522.4563.4865.79623078
174000054061.98-1.02-1.6261.8163.4861.333699
1739914140631.893.0961.5963.4961.116717
173982780061.110.130.2160.8561.9960.284802
173956860060.980.631.0460.8360.9860.252282
173948214060.350.070.1260.4261.0760.342111
173939574060.280.10.1761.5561.960.216117
173930940060.18-0.73-1.2062.8862.8860.1111254
173922294060.910.691.1561.962.8460.17536
173896380060.220.080.1360.0762.2860.065937
173887734060.14-2.56-4.0862.763.4460.1211451
173879094062.71.762.8960.9464.8760.547933
173870460060.94-4.06-6.2563.567.2660.0511087
173861820065-0.02-0.0359.226758.1611804
173835894065.0199992.413.8562.6368.9858.6813213
173827254062.611.833.0159.9965.9757.6720508
173818620060.786.1611.2857.3362.9755.0326706
173809974054.620.010.0255.657.8854.1219493
173801334054.61-0.79-1.4356.656.9754.0113973
173775420055.4-1.69-2.9658.358.355.0514085
173766774057.09-6.69-10.4964.26999964.4856.812095
173758140063.7800.0063.7863.7863.780
173749500063.78-3.22-4.8166.98999968.9963.785187
173740860067-1.89-2.7468.0169.7566.053122
173714940068.890.691.0168.269.9966.723093
173706294068.2-1.86-2.6573.1573.1568.125009
173697654070.06-0.94-1.3273.173.1569.72450
1736890140711.31.8773.1973.1969.713255
173680374069.7-1.75-2.4572.873.268.374380
173654454071.450.911.2968.9973.2667568
173645814070.54-2.85-3.886970.9165.5999991436
173637174073.394.827.0377.8977.8963.017883
173628540068.57-4.78-6.5276.977.9467.63302
173619894073.35-0.65-0.8877.9677.9670.011136
173593974074-1.9-2.5078.9878.9869.78585
173585340075.9-1.59-2.0575.3679.98752118
173559420077.492.743.6777.4377.4969.16745
173533494074.753.755.287477.48691302
173524854071-0.51-0.7177.4977.49705537
173498934071.51-5.98-7.727476.9967.951138
173473020077.497.4410.6277.477.4967.942610
173464380070.05-0.03-0.0477.4877.4868.321653
173455740070.08-2.91-3.9977.577.570.071439
173447094072.99-0.86-1.16757570.04942
173438454073.85-2.46-3.2276.6977.570.013625
173412534076.312.313.1277.577.567.012077
1734039000745.067.3469.287467.0199991901
173395254068.940.420.6173.9976.9768.71638
173386614068.52-5.03-6.8473.6577.5681867
173377974073.550.040.0577.5877.5873.55542
173352060073.51-4.49-5.7678.3978.3971.312230
173343420078-4.49-5.4483.2183.2178536
173334780082.492.433.0480.0683.21802136

Your Recent History

Delayed Upgrade Clock