Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.81 | 4.42519685039 | 63.5 | 70.81 | 63.5 | 3362 | 66.33660481 | FU |
| 4 | 3.68 | 5.87577838097 | 62.63 | 70.81 | 58.16 | 6292 | 62.57309378 | FU |
| 12 | -12.08 | -15.410128843 | 78.39 | 79.98 | 54.01 | 5873 | 63.09194308 | FU |
| 26 | -33.69 | -33.69 | 100 | 104 | 54.01 | 3326 | 65.75376987 | FU |
| 52 | -34.69 | -34.3465346535 | 101 | 104 | 54.01 | 3296 | 65.75594064 | FU |
| 156 | -34.69 | -34.3465346535 | 101 | 104 | 54.01 | 3296 | 65.75594064 | FU |
| 260 | -34.69 | -34.3465346535 | 101 | 104 | 54.01 | 3296 | 65.75594064 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 66.31 | -1.66 | -2.44 | 68 | 70.81 | 65.2 | 3036 |
| 1740691740 | 67.97 | 1.38 | 2.07 | 66.879999 | 68.14 | 66.09 | 1988 |
| 1740605400 | 66.59 | -0.41 | -0.61 | 67.5 | 67.5 | 65.2 | 2084 |
| 1740519000 | 67 | 1.46 | 2.23 | 64.05 | 67.5 | 64.05 | 4592 |
| 1740432540 | 65.54 | 0.09 | 0.14 | 63.56 | 68.4 | 63.56 | 4472 |
| 1740173400 | 65.45 | 1.95 | 3.07 | 63.5 | 65.45 | 63.5 | 3676 |
| 1740087000 | 63.5 | 1.52 | 2.45 | 63.48 | 65.79 | 62 | 3078 |
| 1740000540 | 61.98 | -1.02 | -1.62 | 61.81 | 63.48 | 61.33 | 3699 |
| 1739914140 | 63 | 1.89 | 3.09 | 61.59 | 63.49 | 61.11 | 6717 |
| 1739827800 | 61.11 | 0.13 | 0.21 | 60.85 | 61.99 | 60.28 | 4802 |
| 1739568600 | 60.98 | 0.63 | 1.04 | 60.83 | 60.98 | 60.25 | 2282 |
| 1739482140 | 60.35 | 0.07 | 0.12 | 60.42 | 61.07 | 60.34 | 2111 |
| 1739395740 | 60.28 | 0.1 | 0.17 | 61.55 | 61.9 | 60.21 | 6117 |
| 1739309400 | 60.18 | -0.73 | -1.20 | 62.88 | 62.88 | 60.11 | 11254 |
| 1739222940 | 60.91 | 0.69 | 1.15 | 61.9 | 62.84 | 60.1 | 7536 |
| 1738963800 | 60.22 | 0.08 | 0.13 | 60.07 | 62.28 | 60.06 | 5937 |
| 1738877340 | 60.14 | -2.56 | -4.08 | 62.7 | 63.44 | 60.12 | 11451 |
| 1738790940 | 62.7 | 1.76 | 2.89 | 60.94 | 64.87 | 60.54 | 7933 |
| 1738704600 | 60.94 | -4.06 | -6.25 | 63.5 | 67.26 | 60.05 | 11087 |
| 1738618200 | 65 | -0.02 | -0.03 | 59.22 | 67 | 58.16 | 11804 |
| 1738358940 | 65.019999 | 2.41 | 3.85 | 62.63 | 68.98 | 58.68 | 13213 |
| 1738272540 | 62.61 | 1.83 | 3.01 | 59.99 | 65.97 | 57.67 | 20508 |
| 1738186200 | 60.78 | 6.16 | 11.28 | 57.33 | 62.97 | 55.03 | 26706 |
| 1738099740 | 54.62 | 0.01 | 0.02 | 55.6 | 57.88 | 54.12 | 19493 |
| 1738013340 | 54.61 | -0.79 | -1.43 | 56.6 | 56.97 | 54.01 | 13973 |
| 1737754200 | 55.4 | -1.69 | -2.96 | 58.3 | 58.3 | 55.05 | 14085 |
| 1737667740 | 57.09 | -6.69 | -10.49 | 64.269999 | 64.48 | 56.8 | 12095 |
| 1737581400 | 63.78 | 0 | 0.00 | 63.78 | 63.78 | 63.78 | 0 |
| 1737495000 | 63.78 | -3.22 | -4.81 | 66.989999 | 68.99 | 63.78 | 5187 |
| 1737408600 | 67 | -1.89 | -2.74 | 68.01 | 69.75 | 66.05 | 3122 |
| 1737149400 | 68.89 | 0.69 | 1.01 | 68.2 | 69.99 | 66.72 | 3093 |
| 1737062940 | 68.2 | -1.86 | -2.65 | 73.15 | 73.15 | 68.12 | 5009 |
| 1736976540 | 70.06 | -0.94 | -1.32 | 73.1 | 73.15 | 69.7 | 2450 |
| 1736890140 | 71 | 1.3 | 1.87 | 73.19 | 73.19 | 69.71 | 3255 |
| 1736803740 | 69.7 | -1.75 | -2.45 | 72.8 | 73.2 | 68.37 | 4380 |
| 1736544540 | 71.45 | 0.91 | 1.29 | 68.99 | 73.2 | 66 | 7568 |
| 1736458140 | 70.54 | -2.85 | -3.88 | 69 | 70.91 | 65.599999 | 1436 |
| 1736371740 | 73.39 | 4.82 | 7.03 | 77.89 | 77.89 | 63.01 | 7883 |
| 1736285400 | 68.57 | -4.78 | -6.52 | 76.9 | 77.94 | 67.6 | 3302 |
| 1736198940 | 73.35 | -0.65 | -0.88 | 77.96 | 77.96 | 70.01 | 1136 |
| 1735939740 | 74 | -1.9 | -2.50 | 78.98 | 78.98 | 69.78 | 585 |
| 1735853400 | 75.9 | -1.59 | -2.05 | 75.36 | 79.98 | 75 | 2118 |
| 1735594200 | 77.49 | 2.74 | 3.67 | 77.43 | 77.49 | 69.16 | 745 |
| 1735334940 | 74.75 | 3.75 | 5.28 | 74 | 77.48 | 69 | 1302 |
| 1735248540 | 71 | -0.51 | -0.71 | 77.49 | 77.49 | 70 | 5537 |
| 1734989340 | 71.51 | -5.98 | -7.72 | 74 | 76.99 | 67.95 | 1138 |
| 1734730200 | 77.49 | 7.44 | 10.62 | 77.4 | 77.49 | 67.94 | 2610 |
| 1734643800 | 70.05 | -0.03 | -0.04 | 77.48 | 77.48 | 68.32 | 1653 |
| 1734557400 | 70.08 | -2.91 | -3.99 | 77.5 | 77.5 | 70.07 | 1439 |
| 1734470940 | 72.99 | -0.86 | -1.16 | 75 | 75 | 70.04 | 942 |
| 1734384540 | 73.85 | -2.46 | -3.22 | 76.69 | 77.5 | 70.01 | 3625 |
| 1734125340 | 76.31 | 2.31 | 3.12 | 77.5 | 77.5 | 67.01 | 2077 |
| 1734039000 | 74 | 5.06 | 7.34 | 69.28 | 74 | 67.019999 | 1901 |
| 1733952540 | 68.94 | 0.42 | 0.61 | 73.99 | 76.97 | 68.7 | 1638 |
| 1733866140 | 68.52 | -5.03 | -6.84 | 73.65 | 77.5 | 68 | 1867 |
| 1733779740 | 73.55 | 0.04 | 0.05 | 77.58 | 77.58 | 73.55 | 542 |
| 1733520600 | 73.51 | -4.49 | -5.76 | 78.39 | 78.39 | 71.31 | 2230 |
| 1733434200 | 78 | -4.49 | -5.44 | 83.21 | 83.21 | 78 | 536 |
| 1733347800 | 82.49 | 2.43 | 3.04 | 80.06 | 83.21 | 80 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
