Coterra

C1OG34
🏛️ brazil →
130.00
Last Update: 2025-09-16
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
2021-12-29 114.45 114.45 114.19 114.19 0.0M
2021-12-27 110.27 110.27 110.27 110.27 0.0M
2021-12-23 111.05 111.05 110.30 110.30 0.0M
2021-12-21 112.71 112.71 112.71 112.71 0.0M
2021-12-16 117.17 117.17 117.17 117.17 0.0M
2021-12-15 115.94 116.06 115.25 115.25 0.0M
2021-12-14 114.85 115.54 114.85 115.54 0.0M
2021-12-10 114.59 114.59 114.59 114.59 0.0M
2021-12-09 115.73 115.73 115.73 115.73 0.0M
2021-12-07 113.97 114.41 113.96 114.41 0.0M
2021-12-06 114.15 114.15 110.90 110.90 0.0M
2021-12-02 114.29 114.29 114.29 114.29 0.0M
2021-12-01 114.42 114.42 114.42 114.42 0.0M
2021-11-30 115.00 116.80 115.00 116.80 0.0M
2021-11-29 117.85 117.85 117.85 117.85 0.0M
2021-11-26 115.91 116.36 115.91 115.93 0.0M
2021-11-23 120.00 120.00 120.00 120.00 0.0M
2021-11-22 117.59 117.59 117.59 117.59 0.0M
2021-11-19 111.00 111.00 111.00 111.00 0.0M
2021-11-12 111.00 111.00 111.00 111.00 0.0M
2021-11-09 118.25 118.25 118.25 118.25 0.0M
2021-11-05 120.04 120.04 119.50 120.00 0.0M
2021-11-04 123.06 123.06 123.06 123.06 0.0M
2021-11-03 125.13 128.35 121.33 123.63 0.0M
2021-11-01 122.32 122.32 122.32 122.32 0.0M
2021-10-29 120.00 120.00 120.00 120.00 0.0M
2021-10-28 121.11 121.68 121.11 121.68 0.0M
2021-10-27 125.55 125.55 125.54 125.54 0.0M
2021-10-26 126.30 126.30 125.46 125.46 0.0M
2021-10-25 123.67 125.52 121.89 124.73 0.0M
2021-10-21 118.16 119.04 117.34 117.34 0.0M
2021-10-20 116.53 116.53 116.53 116.53 0.0M
2021-10-18 114.95 114.95 114.95 114.95 0.0M
2021-10-15 114.46 114.46 114.46 114.46 0.0M
2021-10-14 103.73 114.19 103.73 114.19 0.0M
2021-10-11 122.04 122.04 122.04 122.04 0.0M
2021-10-08 121.57 123.24 121.57 123.24 0.0M
2021-10-06 124.56 124.56 124.56 124.56 0.0M
2021-10-05 126.00 126.00 126.00 126.00 0.0M
2021-10-01 118.00 119.46 118.00 118.59 0.0M
2021-09-30 121.54 121.69 121.54 121.69 0.0M
2021-09-29 122.16 125.16 122.16 125.16 0.0M
2021-09-28 123.35 123.35 120.00 120.00 0.0M
2021-09-27 110.00 117.79 110.00 117.79 0.0M
2021-09-17 103.01 103.01 103.01 103.01 0.0M
2021-09-15 99.10 99.10 99.10 99.10 0.0M
2021-09-14 99.00 99.00 99.00 99.00 0.0M
2021-09-13 99.99 99.99 97.46 99.00 0.0M
2021-08-27 79.46 80.11 79.46 80.11 0.0M
2021-08-24 79.62 79.62 79.62 79.62 0.0M
2021-08-19 79.76 79.76 78.56 78.56 0.0M
2021-08-18 82.42 83.00 82.42 83.00 0.0M
2021-08-16 82.32 82.32 82.32 82.32 0.0M
2021-08-13 84.08 84.08 84.08 84.08 0.0M
2021-08-12 83.55 83.55 83.55 83.55 0.0M
2021-08-11 83.00 84.62 83.00 84.62 0.0M
2021-08-10 85.73 85.73 85.73 85.73 0.0M
2021-08-09 84.58 84.58 84.58 84.58 0.0M
2021-08-06 85.01 85.01 85.01 85.01 0.0M
2021-08-05 83.14 84.00 83.14 84.00 0.0M
2021-08-02 83.14 83.14 83.14 83.14 0.0M
2021-07-29 80.00 80.00 80.00 80.00 0.0M
2021-07-28 81.14 82.16 80.98 80.98 0.0M
2021-07-14 87.35 87.35 87.35 87.35 0.0M
2021-06-30 86.65 86.70 86.65 86.70 0.0M
2021-06-29 80.41 80.41 80.41 80.41 0.0M
2021-06-28 80.41 80.41 80.41 80.41 0.0M
2021-06-24 81.83 81.83 81.83 81.83 0.0M
2021-06-23 81.83 81.83 81.83 81.83 0.0M
2021-06-21 78.35 78.35 78.35 78.35 0.0M
2021-06-18 78.56 78.56 78.56 78.56 0.0M
2021-06-17 83.48 83.48 80.00 80.00 0.0M
2021-06-16 85.00 85.00 85.00 85.00 0.0M
2021-06-14 86.10 86.10 86.10 86.10 0.0M
2021-06-07 85.58 85.58 85.24 85.24 0.0M
2021-06-04 85.95 85.95 84.69 84.69 0.0M
2021-06-02 85.95 85.95 85.95 85.95 0.0M
2021-05-25 87.00 87.00 87.00 87.00 0.0M
2021-05-24 87.99 87.99 87.60 87.73 0.0M
2021-05-21 95.06 95.06 94.95 94.95 0.0M
2021-05-20 94.10 94.10 94.10 94.10 0.0M
2021-05-17 94.40 94.40 94.40 94.40 0.0M
2021-05-14 93.90 93.90 93.90 93.90 0.0M
2021-05-10 92.32 92.32 92.32 92.32 0.0M
2021-05-07 91.50 91.50 91.50 91.50 0.0M
2021-05-04 93.29 93.29 93.29 93.29 0.0M
2021-05-03 92.05 93.30 91.71 93.30 0.0M
2021-04-22 89.50 89.50 89.50 89.50 0.0M
2021-04-20 90.00 90.00 90.00 90.00 0.0M
2021-04-19 92.00 92.00 91.50 91.50 0.0M
2021-04-16 92.77 93.00 92.50 93.00 0.0M
2021-04-15 96.70 96.70 93.60 95.00 0.0M
2021-03-25 106.03 106.03 106.03 106.03 0.0M
2021-03-22 99.95 99.95 99.95 99.95 0.0M
2021-03-18 101.04 101.04 101.04 101.04 0.0M
2021-03-17 105.67 105.67 105.67 105.67 0.0M
2021-03-15 104.61 106.88 104.61 106.88 0.0M
2021-03-12 107.50 107.50 104.50 104.50 0.0M
2021-03-10 111.30 111.30 111.30 111.30 0.0M
2021-03-09 111.49 111.49 111.49 111.49 0.0M
2021-03-08 110.30 110.30 110.30 110.30 0.0M
2021-03-04 103.20 104.50 103.20 104.50 0.0M
2021-03-03 109.30 109.30 109.30 109.30 0.0M
2021-03-02 108.20 109.30 108.20 109.30 0.0M
2021-02-23 96.65 98.25 96.65 98.25 0.0M
2021-02-18 98.50 98.50 98.50 98.50 0.0M
2021-02-12 96.16 97.45 96.16 97.45 0.0M
2021-02-11 94.35 94.35 94.35 94.35 0.0M
2021-02-09 94.35 94.35 94.35 94.35 0.0M
2021-02-05 98.35 98.35 95.00 95.00 0.0M
2021-02-03 101.91 101.91 101.30 101.30 0.0M
2021-02-02 101.01 101.01 98.60 98.60 0.0M
2021-02-01 101.95 101.95 101.95 101.95 0.0M
2021-01-27 101.50 101.55 100.90 100.90 0.0M
2021-01-26 99.60 101.35 98.35 98.35 0.0M
2021-01-22 97.85 99.60 97.85 99.60 0.0M
2021-01-20 100.04 100.04 97.75 97.75 0.0M
2021-01-19 102.50 102.50 102.50 102.50 0.0M
2021-01-15 101.72 101.72 100.74 100.74 0.0M
2021-01-14 101.34 101.34 101.34 101.34 0.0M
2021-01-12 99.62 99.62 98.64 98.64 0.0M
2021-01-11 89.00 99.62 89.00 99.62 0.0M
2021-01-07 93.60 93.60 89.00 89.00 0.0M
2021-01-04 86.96 87.60 86.96 87.60 0.0M