Copa Holdings SA Class A (CPAUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
151.864 |
-1,54%
|
91,30
|
90,2127
|
92,565
|
90,31
|
| 15/01/2025 |
185.912 |
-0,04%
|
85,50
|
90,99
|
93,10
|
91,72
|
| 14/01/2025 |
282.415 |
4,01%
|
85,50
|
88,255
|
91,81
|
91,76
|
| 13/01/2025 |
197.100 |
1,03%
|
85,50
|
85,268
|
88,55
|
88,22
|
| 10/01/2025 |
188.855 |
-2,29%
|
89,40
|
86,75
|
90,36
|
87,32
|
| 09/01/2025 |
119.067 |
-0,96%
|
89,03
|
87,64
|
89,61
|
89,37
|
| 08/01/2025 |
108.425 |
-0,95%
|
89,28
|
87,9025
|
89,61
|
89,36
|
| 07/01/2025 |
92.237 |
1,98%
|
89,28
|
89,37
|
91,505
|
90,23
|
| 06/01/2025 |
156.548 |
2,78%
|
85,75
|
84,58
|
88,76
|
88,48
|
| 03/01/2025 |
134.081 |
0,44%
|
85,75
|
84,58
|
86,3099
|
86,09
|
| 02/01/2025 |
101.134 |
-2,47%
|
88,00
|
85,415
|
89,1775
|
85,71
|
| 31/12/2024 |
0 |
0,53%
|
86,865
|
86,61
|
88,30
|
87,88
|
| 30/12/2024 |
115.011 |
0,18%
|
86,79
|
86,25
|
87,92
|
87,92
|
| 27/12/2024 |
139.700 |
0,13%
|
88,605
|
86,06
|
87,64
|
87,64
|
| 26/12/2024 |
121.134 |
-1,24%
|
88,605
|
87,53
|
88,7012
|
87,53
|
| 24/12/2024 |
0 |
0,29%
|
88,51
|
88,0001
|
89,3126
|
88,63
|
| 23/12/2024 |
116.820 |
-0,59%
|
89,00
|
86,39
|
88,55
|
88,37
|
| 20/12/2024 |
122.595 |
0,31%
|
89,00
|
88,61
|
90,255
|
88,87
|
| 19/12/2024 |
205.697 |
2,42%
|
87,45
|
86,97
|
89,21
|
88,60
|
| 18/12/2024 |
0 |
-1,66%
|
89,39
|
86,1825
|
89,8634
|
86,51
|
| 17/12/2024 |
280.671 |
2,10%
|
88,405
|
85,28
|
88,02
|
87,97
|
| 16/12/2024 |
140.154 |
-1,60%
|
88,405
|
86,13
|
88,714
|
86,16
|
| 13/12/2024 |
259.725 |
-0,65%
|
88,405
|
86,69
|
88,48
|
87,56
|
| 12/12/2024 |
201.377 |
-3,62%
|
91,51
|
87,845
|
91,97
|
88,13
|
| 11/12/2024 |
157.689 |
3,30%
|
89,70
|
88,4251
|
91,59
|
91,44
|
| 10/12/2024 |
207.040 |
1,11%
|
90,12
|
87,73
|
89,29
|
88,52
|
| 09/12/2024 |
255.386 |
-2,19%
|
90,12
|
87,40
|
90,18
|
87,55
|
| 06/12/2024 |
207.844 |
0,00%
|
90,185
|
89,31
|
91,75
|
89,63
|
| 05/12/2024 |
180.841 |
-0,26%
|
90,78
|
89,39
|
91,7763
|
89,63
|
| 04/12/2024 |
147.667 |
0,00%
|
89,86
|
88,87
|
90,45
|
89,86
|
| 03/12/2024 |
128.705 |
-1,23%
|
91,45
|
89,611
|
91,48
|
89,86
|
| 02/12/2024 |
225.702 |
-0,89%
|
92,50
|
89,80
|
92,52
|
90,94
|
| 29/11/2024 |
112.980 |
-1,18%
|
94,29
|
91,76
|
94,29
|
91,76
|
| 27/11/2024 |
143.987 |
0,48%
|
95,055
|
91,85
|
95,235
|
93,35
|
| 26/11/2024 |
270.082 |
-1,37%
|
93,905
|
91,84
|
96,45
|
92,90
|
| 25/11/2024 |
382.572 |
0,88%
|
95,29
|
92,57
|
96,45
|
94,19
|
| 22/11/2024 |
454.490 |
0,66%
|
97,53
|
88,71
|
97,50
|
93,37
|
| 21/11/2024 |
739.473 |
-12,33%
|
106,515
|
91,46
|
107,2732
|
92,76
|
| 20/11/2024 |
198.785 |
-1,34%
|
101,66
|
101,62
|
107,7999
|
105,81
|
| 19/11/2024 |
263.133 |
4,23%
|
102,795
|
101,62
|
107,71
|
107,25
|
| 18/11/2024 |
215.384 |
0,33%
|
104,00
|
102,02
|
104,33
|
102,90
|
| 15/11/2024 |
141.796 |
-1,18%
|
100,72
|
100,61
|
104,43
|
102,56
|
| 14/11/2024 |
166.437 |
3,72%
|
99,37
|
99,02
|
103,97
|
103,78
|
| 13/11/2024 |
76.513 |
1,49%
|
99,24
|
97,00
|
101,91
|
100,06
|
| 12/11/2024 |
83.880 |
-0,60%
|
98,99
|
97,75
|
100,23
|
98,59
|
| 11/11/2024 |
76.088 |
1,42%
|
101,99
|
97,46
|
101,99
|
99,18
|
| 08/11/2024 |
87.942 |
-0,10%
|
98,35
|
97,00
|
99,49
|
97,79
|
| 07/11/2024 |
77.969 |
0,09%
|
98,55
|
94,71
|
99,49
|
97,89
|
| 06/11/2024 |
163.467 |
2,17%
|
96,57
|
94,66
|
99,00
|
97,80
|
| 05/11/2024 |
103.277 |
%
|
96,57
|
94,66
|
96,60
|
95,72
|
| 04/11/2024 |
101.843 |
%
|
97,535
|
96,25
|
98,4925
|
96,36
|
| 01/11/2024 |
77.374 |
%
|
97,67
|
97,41
|
98,76
|
97,63
|
| 31/10/2024 |
83.529 |
%
|
99,50
|
97,02
|
99,8799
|
97,30
|
| 30/10/2024 |
85.209 |
%
|
97,73
|
97,55
|
99,59
|
99,05
|
| 29/10/2024 |
183.509 |
%
|
99,51
|
97,03
|
100,79
|
97,34
|
| 28/10/2024 |
132.290 |
%
|
101,74
|
101,10
|
104,31
|
101,19
|
| 25/10/2024 |
88.306 |
%
|
101,38
|
99,79
|
101,4589
|
100,32
|
| 24/10/2024 |
150.569 |
%
|
101,01
|
99,68
|
101,46
|
100,84
|
| 23/10/2024 |
126.826 |
%
|
98,78
|
98,6501
|
100,82
|
100,72
|
| 22/10/2024 |
220.117 |
%
|
98,78
|
99,75
|
102,10
|
99,80
|
| 21/10/2024 |
218.149 |
%
|
101,205
|
99,75
|
102,10
|
99,80
|
| 18/10/2024 |
228.093 |
%
|
101,32
|
100,30
|
102,01
|
101,39
|
| 17/10/2024 |
189.132 |
%
|
101,75
|
100,30
|
102,01
|
101,73
|
| 16/10/2024 |
189.440 |
%
|
98,55
|
97,025
|
98,27
|
99,12
|
| 15/10/2024 |
148.618 |
%
|
97,52
|
97,025
|
98,27
|
97,55
|
| 14/10/2024 |
97.018 |
%
|
95,965
|
95,1801
|
97,49
|
97,40
|
| 11/10/2024 |
99.971 |
%
|
94,45
|
93,29
|
95,10
|
94,43
|
| 10/10/2024 |
99.834 |
%
|
93,45
|
93,29
|
95,10
|
94,43
|
| 09/10/2024 |
89.324 |
%
|
95,07
|
93,68
|
95,65
|
93,95
|
| 08/10/2024 |
98.013 |
%
|
95,42
|
93,995
|
96,115
|
95,19
|
| 07/10/2024 |
117.873 |
%
|
95,70
|
95,245
|
97,18
|
95,33
|
| 04/10/2024 |
286.834 |
%
|
95,13
|
92,2705
|
94,67
|
94,56
|
| 03/10/2024 |
286.771 |
%
|
93,30
|
92,2705
|
94,67
|
94,56
|
| 02/10/2024 |
237.187 |
%
|
93,55
|
92,19
|
94,12
|
93,66
|
| 01/10/2024 |
155.828 |
%
|
94,02
|
91,16
|
93,77
|
92,57
|
| 30/09/2024 |
75.875 |
%
|
94,02
|
93,35
|
94,813
|
93,84
|
| 27/09/2024 |
207.676 |
%
|
94,01
|
94,12
|
95,58
|
95,43
|
| 26/09/2024 |
93.328 |
%
|
92,695
|
90,145
|
93,195
|
89,91
|
| 25/09/2024 |
135.986 |
%
|
93,44
|
91,8592
|
93,17
|
93,42
|
| 24/09/2024 |
75.271 |
%
|
92,59
|
90,705
|
91,72
|
91,16
|
| 23/09/2024 |
71.849 |
%
|
91,55
|
90,705
|
91,72
|
91,16
|
| 20/09/2024 |
181.473 |
%
|
91,05
|
90,77
|
93,18
|
91,75
|
| 19/09/2024 |
165.584 |
%
|
91,72
|
90,82
|
93,18
|
91,74
|
| 18/09/2024 |
115.004 |
%
|
90,19
|
89,82
|
92,71
|
90,17
|
| 17/09/2024 |
114.802 |
%
|
90,875
|
89,82
|
92,71
|
90,17
|
| 16/09/2024 |
94.257 |
%
|
89,23
|
88,635
|
90,555
|
90,14
|
| 13/09/2024 |
93.928 |
%
|
89,70
|
88,99
|
90,35
|
88,96
|
| 12/09/2024 |
181.770 |
%
|
89,36
|
87,72
|
89,572
|
88,44
|
| 11/09/2024 |
114.743 |
%
|
84,91
|
84,20
|
88,005
|
87,91
|
| 10/09/2024 |
259.871 |
%
|
85,36
|
83,26
|
86,26
|
85,04
|
| 09/09/2024 |
125.567 |
%
|
88,58
|
85,32
|
88,98
|
85,33
|
| 06/09/2024 |
104.128 |
%
|
90,02
|
87,79
|
90,98
|
88,61
|
| 05/09/2024 |
78.076 |
%
|
88,16
|
88,16
|
90,095
|
88,06
|
| 04/09/2024 |
199.824 |
%
|
89,05
|
88,20
|
90,00
|
88,00
|
| 03/09/2024 |
196.221 |
%
|
90,09
|
88,20
|
90,00
|
89,03
|
| 30/08/2024 |
78.261 |
%
|
90,09
|
89,55
|
91,00
|
90,40
|
| 29/08/2024 |
164.570 |
%
|
90,97
|
88,40
|
91,43
|
90,00
|
| 28/08/2024 |
162.737 |
%
|
90,72
|
88,40
|
91,43
|
90,04
|
| 27/08/2024 |
93.714 |
%
|
91,40
|
91,12
|
92,6359
|
91,20
|
| 26/08/2024 |
93.557 |
%
|
91,80
|
91,12
|
92,6359
|
91,45
|
