COTEMINAS

CTNM3
🏛️ brazil →
7.13
Last Update: 2024-08-13
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.50 9.50 9.39 9.39 0.0M
2021-12-28 10.41 10.41 10.41 10.41 0.0M
2021-12-01 9.10 9.10 9.10 9.10 0.0M
2021-11-30 9.10 9.10 9.10 9.10 0.0M
2021-11-26 9.10 9.10 9.10 9.10 0.0M
2021-11-24 9.10 9.10 9.10 9.10 0.0M
2021-11-22 9.10 9.10 9.10 9.10 0.0M
2021-11-05 9.10 9.10 9.10 9.10 0.0M
2021-11-04 9.10 9.10 9.10 9.10 0.0M
2021-10-28 9.19 9.19 9.19 9.19 0.0M
2021-10-25 9.30 9.30 9.30 9.30 0.0M
2021-10-22 9.90 9.90 9.90 9.90 0.0M
2021-10-06 9.90 9.90 9.90 9.90 0.0M
2021-10-01 9.90 9.90 9.90 9.90 0.0M
2021-09-23 9.95 9.95 9.95 9.95 0.0M
2021-09-06 9.92 9.92 9.92 9.92 0.0M
2021-09-02 9.91 9.91 9.91 9.91 0.0M
2021-08-30 10.03 10.03 10.03 10.03 0.0M
2021-08-27 10.15 10.15 10.15 10.15 0.0M
2021-08-26 10.03 10.27 10.03 10.27 0.0M
2021-08-24 10.15 10.15 10.15 10.15 0.0M
2021-08-23 10.03 10.03 10.00 10.00 0.0M
2021-08-18 10.03 10.03 10.03 10.03 0.0M
2021-08-17 10.03 10.03 10.03 10.03 0.0M
2021-08-09 11.05 11.05 11.05 11.05 0.0M
2021-08-06 11.14 11.49 11.10 11.49 0.0M
2021-08-04 12.96 12.96 11.90 11.90 0.0M
2021-07-26 12.98 12.99 11.92 11.92 0.0M
2021-07-19 12.00 12.00 12.00 12.00 0.0M
2021-07-16 12.00 12.00 12.00 12.00 0.0M
2021-07-12 12.14 12.14 12.14 12.14 0.0M
2021-07-01 12.00 12.00 12.00 12.00 0.0M
2021-06-25 12.00 12.45 12.00 12.45 0.0M
2021-06-24 12.01 12.01 12.00 12.00 0.0M
2021-06-23 12.81 12.81 12.01 12.01 0.0M
2021-06-18 12.10 12.30 12.10 12.30 0.0M
2021-06-17 12.65 12.65 12.50 12.50 0.0M
2021-06-16 13.15 13.15 12.23 12.50 0.0M
2021-06-14 12.81 13.00 12.81 12.81 0.0M
2021-06-11 12.98 12.98 12.82 12.97 0.0M
2021-06-10 12.43 13.31 12.43 12.72 0.0M
2021-06-09 12.96 12.99 12.26 12.26 0.0M
2021-06-08 12.22 12.55 12.22 12.54 0.0M
2021-06-07 12.25 13.00 12.01 13.00 0.0M
2021-06-04 12.35 12.90 12.20 12.70 0.0M
2021-06-02 12.20 12.50 11.12 12.50 0.0M
2021-06-01 11.85 14.34 11.85 12.20 0.0M
2021-05-26 10.98 11.25 10.97 11.12 0.0M
2021-05-24 11.58 11.58 11.58 11.58 0.0M
2021-05-11 11.60 11.60 11.60 11.60 0.0M
2021-05-05 11.60 11.60 11.60 11.60 0.0M
2021-05-03 11.70 11.70 11.70 11.70 0.0M
2021-04-30 11.70 11.75 11.70 11.70 0.0M
2021-04-29 11.75 11.75 11.66 11.66 0.0M
2021-04-28 11.62 11.90 11.62 11.90 0.0M
2021-04-27 12.02 12.35 11.60 11.60 0.0M
2021-04-26 12.04 13.09 12.00 12.00 0.0M
2021-04-22 11.86 12.25 11.72 11.90 0.0M
2021-04-20 12.50 12.50 12.00 12.00 0.0M
2021-04-19 12.10 12.50 11.99 12.50 0.0M
2021-04-14 11.90 12.30 11.88 12.30 0.0M
2021-04-13 11.88 11.88 11.88 11.88 0.0M
2021-04-12 12.60 12.60 12.02 12.02 0.0M
2021-04-09 12.34 12.35 11.50 12.35 0.0M
2021-04-08 12.49 12.50 12.49 12.50 0.0M
2021-04-07 12.49 12.50 12.49 12.50 0.0M
2021-04-06 12.30 12.30 12.29 12.30 0.0M
2021-04-05 12.14 12.14 12.14 12.14 0.0M
2021-04-01 12.20 12.20 11.50 12.00 0.0M
2021-03-31 12.00 12.00 11.20 11.80 0.0M
2021-03-30 11.90 12.00 11.10 12.00 0.0M
2021-03-25 11.94 12.00 11.94 12.00 0.0M
2021-03-23 11.50 11.70 11.50 11.70 0.0M
2021-03-22 11.49 11.49 11.49 11.49 0.0M
2021-03-18 11.39 11.39 11.39 11.39 0.0M
2021-03-17 11.20 11.20 11.20 11.20 0.0M
2021-03-15 11.10 11.10 11.10 11.10 0.0M
2021-03-12 11.00 11.13 11.00 11.13 0.0M
2021-03-10 10.86 10.99 10.85 10.86 0.0M
2021-03-08 11.00 11.13 10.85 10.85 0.0M
2021-03-04 11.48 11.54 10.85 10.85 0.0M
2021-03-03 11.11 11.34 11.11 11.34 0.0M
2021-03-02 11.03 11.49 11.03 11.49 0.0M
2021-03-01 11.50 11.50 11.50 11.50 0.0M
2021-02-24 11.59 12.12 11.59 12.00 0.0M
2021-02-23 11.40 11.50 11.40 11.50 0.0M
2021-02-22 10.86 11.00 10.86 11.00 0.0M
2021-02-19 11.30 11.58 11.05 11.58 0.0M
2021-02-18 11.00 11.02 10.94 10.94 0.0M
2021-02-17 10.94 10.94 10.94 10.94 0.0M
2021-02-12 11.80 11.80 11.80 11.80 0.0M
2021-02-11 12.04 12.04 11.50 11.79 0.0M
2021-02-09 12.00 12.20 11.90 12.20 0.0M
2021-02-08 12.00 12.35 11.93 12.35 0.0M
2021-02-05 12.61 12.61 12.20 12.50 0.0M
2021-02-02 12.89 12.89 12.89 12.89 0.0M
2021-02-01 11.80 12.60 11.80 12.60 0.0M
2021-01-29 12.20 12.35 12.20 12.20 0.0M
2021-01-28 12.00 12.00 11.85 11.90 0.0M
2021-01-27 11.70 11.70 11.70 11.70 0.0M
2021-01-26 11.70 11.70 11.30 11.30 0.0M
2021-01-21 11.56 11.70 11.28 11.70 0.0M
2021-01-20 11.90 12.99 11.70 11.70 0.0M
2021-01-19 11.60 11.60 11.50 11.50 0.0M
2021-01-18 11.70 11.70 11.70 11.70 0.0M
2021-01-15 12.02 12.02 11.36 11.64 0.0M
2021-01-14 11.23 13.31 11.23 12.17 0.0M
2021-01-13 11.66 11.85 11.57 11.83 0.0M
2021-01-12 11.80 12.00 11.20 11.99 0.0M
2021-01-11 12.19 12.19 11.50 11.80 0.0M
2021-01-08 11.50 12.20 11.50 12.20 0.0M
2021-01-06 10.86 11.80 10.85 11.80 0.0M
2021-01-05 11.30 11.80 11.25 11.80 0.0M
2021-01-04 12.00 12.00 11.50 11.50 0.0M