Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Paulista Nova Cosipa (OP: CPHRF )

2.660 +0.060 (+2.31%)
Streaming Delayed Price Updated: 12:58 PM EST, Jan 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.260 2.660 2.260 2.660 6,275 +0.06(+2.31%)
Jan 26, 2023 2.580 2.605 2.580 2.600 23,013 +0.01(+0.39%)
Jan 25, 2023 2.590 2.590 2.590 2.590 200 -0.03(-1.15%)
Jan 24, 2023 2.600 2.620 2.600 2.620 2,700 -0.03(-1.13%)
Jan 23, 2023 2.625 2.650 2.625 2.650 3,275 -0.10(-3.64%)
Jan 20, 2023 2.700 2.750 2.700 2.750 6,400 -0.06(-2.14%)
Jan 19, 2023 2.810 2.810 2.810 2.810 700 +0.11(+4.07%)
Jan 18, 2023 2.700 2.700 2.700 2.700 1,000 -0.04(-1.61%)
Jan 17, 2023 2.700 2.800 2.700 2.744 5,200 -0.01(-0.42%)
Jan 13, 2023 2.756 2.756 2.756 2.756 400 -0.04(-1.58%)
Jan 12, 2023 2.750 2.800 2.750 2.800 37,655 +0.01(+0.36%)
Jan 11, 2023 2.650 2.790 2.590 2.790 18,043 -0.04(-1.41%)
Jan 09, 2023 2.830 50 -0.03(-1.05%)
Jan 04, 2023 2.860 20 +0.07(+2.33%)
Dec 30, 2022 2.795 12 -0.07(-2.45%)
Dec 28, 2022 2.865 1,600 -0.01(-0.52%)
Dec 27, 2022 2.850 2.880 2.800 2.880 2,245 +0.08(+2.86%)
Dec 23, 2022 2.750 2.800 2.700 2.800 900 +0.06(+2.19%)
Dec 21, 2022 2.740 0 +0.12(+4.58%)
Dec 20, 2022 2.520 2.660 2.520 2.620 3,700 -0.08(-2.96%)
Dec 19, 2022 2.740 2.740 2.700 2.700 1,600 -0.10(-3.57%)
Dec 16, 2022 2.800 2.800 2.800 2.800 300 +0.01(+0.19%)
Dec 15, 2022 2.600 2.795 2.600 2.795 1,700 -0.04(-1.25%)
Dec 14, 2022 2.830 2.850 2.830 2.830 900 -0.02(-0.70%)
Dec 13, 2022 2.850 3.000 2.820 2.850 12,815 -0.03(-0.89%)
Dec 09, 2022 5.375 5.375 2.950 2.876 1,905 +0.04(+1.30%)
Dec 08, 2022 2.820 2.839 2.820 2.839 2,719 +0.18(+6.71%)
Dec 05, 2022 2.660 0 +0.07(+2.60%)
Dec 02, 2022 2.592 2.592 2.592 2.592 100 -0.01(-0.29%)
Dec 01, 2022 2.600 2.600 2.600 2.600 2,800 +0.05(+1.96%)
Nov 30, 2022 2.541 2.550 2.532 2.550 451 +0.01(+0.40%)
Nov 29, 2022 2.540 2.540 2.540 2.540 2,500 -0.01(-0.40%)
Nov 28, 2022 2.550 2.550 2.550 2.550 2,805 -0.03(-1.16%)
Nov 25, 2022 2.500 2.580 2.500 2.580 2,500 +0.03(+1.18%)
Nov 23, 2022 2.550 2.550 2.550 2.550 7,200 +0.03(+1.19%)
Nov 22, 2022 2.550 2.560 2.520 2.520 15,500 -0.02(-0.79%)
Nov 21, 2022 2.540 2.540 2.540 2.540 13,694 +0.00(+0.00%)
Nov 18, 2022 2.540 2.570 2.540 2.540 21,300 +0.00(+0.04%)
Nov 15, 2022 2.539 20 -0.07(-2.78%)
Nov 14, 2022 2.600 2.612 2.600 2.612 8,197 -0.05(-1.82%)
Nov 11, 2022 2.660 2.848 2.650 2.660 10,080 -0.01(-0.37%)
Nov 10, 2022 2.600 2.670 2.600 2.670 9,900 +0.07(+2.69%)
Nov 09, 2022 2.600 2.600 2.550 2.600 5,020 +0.14(+5.89%)
Nov 08, 2022 2.450 2.455 2.400 2.455 5,530 +0.06(+2.30%)
Nov 04, 2022 2.400 10 +0.05(+2.13%)
Nov 02, 2022 2.350 0 +0.00(+0.00%)
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.