Companhia Siderurgica Paulista Nova Cosipa (OP: CPHRF )

1.440 USD +0.088 (+6.49%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.340 1.360 1.360 1.352 4,472 -0.01(-0.57%)
Nov 29, 2021 1.500 1.510 1.300 1.360 101,765 -0.23(-14.47%)
Nov 24, 2021 1.590 1.590 1.590 30 -0.01(-0.62%)
Nov 23, 2021 1.660 1.660 1.570 1.600 11,846 -0.06(-3.62%)
Nov 22, 2021 1.720 1.738 1.660 1.660 17,923 -0.13(-7.24%)
Nov 19, 2021 1.758 1.790 1.758 1.790 880 +0.00(+0.00%)
Nov 18, 2021 1.800 1.790 1.790 1.790 4,241 +0.02(+1.10%)
Nov 17, 2021 1.780 1.805 1.760 1.770 9,102 -0.01(-0.56%)
Nov 16, 2021 1.790 1.800 1.740 1.780 19,576 -0.10(-5.29%)
Nov 15, 2021 1.650 1.890 1.648 1.879 16,761 +0.18(+10.55%)
Nov 12, 2021 1.692 1.830 1.570 1.700 19,056 -0.35(-17.07%)
Nov 11, 2021 2.068 2.130 2.050 2.050 7,297 -0.05(-2.38%)
Nov 09, 2021 2.100 2.100 2.100 2.100 1,445 -0.05(-2.33%)
Nov 08, 2021 2.200 2.210 2.120 2.150 9,150 +0.04(+1.90%)
Nov 05, 2021 2.090 2.110 2.090 2.110 6,404 +0.09(+4.46%)
Nov 04, 2021 2.090 2.120 2.020 2.020 4,142 -0.06(-2.88%)
Nov 03, 2021 2.100 2.100 2.080 2.080 6,753 +0.01(+0.48%)
Nov 02, 2021 2.070 2.070 2.070 2.070 200 -0.05(-2.36%)
Nov 01, 2021 2.120 2.120 2.120 2.120 1,038 +0.10(+4.95%)
Oct 29, 2021 2.010 2.020 2.010 2.020 700 +0.01(+0.45%)
Oct 28, 2021 2.011 2.020 2.011 2.011 1,313 -0.00(-0.16%)
Oct 27, 2021 2.050 2.111 2.014 2.014 35,300 -0.04(-1.86%)
Oct 26, 2021 2.118 2.052 2.052 10,489 -0.05(-2.27%)
Oct 25, 2021 2.100 2.130 2.050 2.100 5,038 -0.06(-2.77%)
Oct 22, 2021 2.248 2.248 2.160 2.160 6,794 -0.06(-2.58%)
Oct 21, 2021 2.100 2.250 2.100 2.217 73,700 +0.13(+6.09%)
Oct 20, 2021 2.100 2.100 2.050 2.090 25,625 -0.04(-1.70%)
Oct 19, 2021 2.120 2.180 2.100 2.126 3,801 +0.03(+1.25%)
Oct 18, 2021 2.000 2.120 2.000 2.100 2,150 +0.07(+3.63%)
Oct 15, 2021 2.100 2.100 2.026 2.026 3,145 -0.12(-5.74%)
Oct 14, 2021 2.060 2.150 2.060 2.150 3,996 +0.15(+7.50%)
Oct 13, 2021 2.030 2.030 2.000 2.000 17,750 +0.01(+0.50%)
Oct 12, 2021 2.000 2.000 1.976 1.990 3,350 -0.03(-1.49%)
Oct 11, 2021 1.900 2.020 1.900 2.020 16,975 +0.02(+0.77%)
Oct 08, 2021 1.988 2.030 1.988 2.005 5,030 +0.08(+4.41%)
Oct 07, 2021 1.900 2.003 1.900 1.920 3,506 -0.02(-0.98%)
Oct 06, 2021 1.860 1.939 1.860 1.939 16,731 +0.04(+2.05%)
Oct 05, 2021 1.790 1.900 1.780 1.900 17,526 +0.14(+7.95%)
Oct 04, 2021 1.760 1.760 1.760 1.760 1,540 -0.07(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.