The Cooper Companies, Inc. (BVMF:C1OO34)
Brazil · Delayed Price · Currency is BRL 43.28
-1.66 (-3.69%)
At close: Jan 14, 2026
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -3.69% | 8 |
| Jan 12, 2026 | 45.24 | 45.24 | 44.85 | 44.94 | 44.94 | -0.66% | 5 |
| Jan 9, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.26% | 1 |
| Jan 8, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 2.62% | 2 |
| Jan 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.02% | 1 |
| Dec 29, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 4.47% | 3 |
| Dec 15, 2025 | 44.71 | 44.71 | 44.08 | 44.08 | 44.08 | 0.27% | 4 |
| Dec 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.09% | 70 |
| Dec 5, 2025 | 46.02 | 47.00 | 44.90 | 44.90 | 44.90 | 9.30% | 180 |
| Dec 4, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -2.10% | 1 |
| Nov 28, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.38% | 1 |
| Nov 25, 2025 | 41.52 | 42.12 | 41.52 | 42.12 | 42.12 | 12.14% | 5 |
| Nov 11, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 3 |
| Nov 4, 2025 | 37.60 | 37.60 | 37.34 | 37.56 | 37.56 | -2.19% | 32 |
| Oct 28, 2025 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -4.86% | 202 |
| Oct 20, 2025 | 40.50 | 40.96 | 40.20 | 40.36 | 40.36 | 5.10% | 89 |
| Oct 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | 1 |
| Oct 9, 2025 | 37.68 | 37.68 | 37.60 | 37.60 | 37.60 | 3.87% | 7 |
| Sep 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.67% | 18 |
| Sep 26, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.11% | 55 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| Sep 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.87% | 40 |
| Sep 18, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 2.58% | 285 |
| Sep 17, 2025 | 34.32 | 34.50 | 34.32 | 34.45 | 34.45 | -0.17% | 385 |
| Sep 16, 2025 | 34.75 | 34.75 | 34.51 | 34.51 | 34.51 | -1.40% | 110 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.68% | 40 |
| Sep 11, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -1.50% | 13 |
| Sep 8, 2025 | 37.52 | 37.64 | 37.28 | 37.28 | 37.28 | 0.11% | 168 |
| Sep 5, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 2.31% | 300 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.66% | 1,059 |
| Sep 3, 2025 | 35.88 | 36.64 | 35.88 | 36.64 | 36.64 | 1.78% | 1,232 |
| Sep 2, 2025 | 36.72 | 36.72 | 35.52 | 36.00 | 36.00 | -1.64% | 3 |
| Sep 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.95% | 102 |
| Aug 29, 2025 | 35.37 | 35.90 | 35.37 | 35.90 | 35.90 | 2.57% | 85 |
| Aug 28, 2025 | 35.00 | 35.56 | 33.76 | 35.00 | 35.00 | -13.11% | 3,139 |
| Aug 27, 2025 | 40.84 | 40.84 | 40.28 | 40.28 | 40.28 | 1.10% | 4 |
| Aug 26, 2025 | 40.64 | 40.64 | 39.84 | 39.84 | 39.84 | -0.50% | 2 |
| Aug 25, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.20% | 1 |
| Aug 19, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.50% | 16 |
| Aug 15, 2025 | 40.20 | 40.20 | 39.92 | 39.92 | 39.92 | 0.20% | 3 |
| Aug 14, 2025 | 39.80 | 39.84 | 39.80 | 39.84 | 39.84 | -0.60% | 2 |
| Aug 13, 2025 | 39.64 | 40.08 | 39.64 | 40.08 | 40.08 | 2.45% | 3 |
| Aug 12, 2025 | 38.88 | 39.16 | 38.80 | 39.12 | 39.12 | 3.74% | 3,556 |
| Aug 7, 2025 | 37.72 | 38.08 | 37.71 | 37.71 | 37.71 | 0.51% | 3 |
| Aug 6, 2025 | 37.95 | 37.95 | 37.52 | 37.52 | 37.52 | -9.63% | 2,003 |