Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 5.35
0.00 (0.00%)
At close: Mar 26, 2026
BVMF:COTY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2,000 |
| Mar 25, 2026 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -2.73% | 2,110 |
| Mar 24, 2026 | 5.50 | 5.61 | 5.50 | 5.50 | 5.50 | -3.51% | 256 |
| Mar 23, 2026 | 5.56 | 5.76 | 5.56 | 5.70 | 5.70 | 3.45% | 741 |
| Mar 18, 2026 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | -3.33% | 220 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.69 | 5.70 | 5.70 | -1.89% | 19 |
| Mar 16, 2026 | 5.82 | 5.88 | 5.81 | 5.81 | 5.81 | -0.17% | 111 |
| Mar 13, 2026 | 5.89 | 5.89 | 5.82 | 5.82 | 5.82 | -0.85% | 99 |
| Mar 12, 2026 | 6.11 | 6.11 | 5.87 | 5.87 | 5.87 | -1.84% | 120 |
| Mar 11, 2026 | 6.18 | 6.19 | 5.98 | 5.98 | 5.98 | -0.99% | 213 |
| Mar 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.85% | 1 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -5.42% | 275 |
| Mar 6, 2026 | 6.44 | 6.44 | 6.19 | 6.27 | 6.27 | -2.64% | 1,008 |
| Mar 5, 2026 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 0.78% | 12 |
| Mar 4, 2026 | 6.54 | 6.54 | 6.39 | 6.39 | 6.39 | - | 2 |
| Mar 3, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 1.27% | 801 |
| Mar 2, 2026 | 6.36 | 6.55 | 6.31 | 6.31 | 6.31 | -2.77% | 1,309 |
| Feb 27, 2026 | 6.76 | 6.84 | 6.49 | 6.49 | 6.49 | -3.99% | 1,032 |
| Feb 26, 2026 | 6.94 | 7.01 | 6.76 | 6.76 | 6.76 | -2.59% | 224 |
| Feb 25, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.02% | 3 |
| Feb 24, 2026 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 0.73% | 53 |
| Feb 23, 2026 | 7.03 | 7.03 | 6.80 | 6.82 | 6.82 | -1.87% | 820 |
| Feb 20, 2026 | 6.88 | 6.95 | 6.88 | 6.95 | 6.95 | 1.02% | 101 |
| Feb 19, 2026 | 6.90 | 6.90 | 6.79 | 6.88 | 6.88 | 1.62% | 1,613 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 1.65% | 2,006 |
| Feb 13, 2026 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 2.62% | 5,001 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.37% | 5,001 |
| Feb 11, 2026 | 6.66 | 6.66 | 6.55 | 6.58 | 6.58 | -3.09% | 13 |
| Feb 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.51% | 1 |
| Feb 9, 2026 | 6.97 | 6.97 | 6.46 | 6.56 | 6.56 | -4.93% | 4,550 |
| Feb 6, 2026 | 7.18 | 7.36 | 6.49 | 6.90 | 6.90 | -17.86% | 19,612 |
| Feb 5, 2026 | 8.82 | 8.96 | 8.20 | 8.40 | 8.40 | -6.25% | 2,063 |
| Feb 4, 2026 | 8.83 | 9.09 | 8.83 | 8.96 | 8.96 | 9.67% | 30 |
| Feb 3, 2026 | 8.43 | 8.59 | 8.17 | 8.17 | 8.17 | -5.66% | 172 |
| Feb 2, 2026 | 8.25 | 8.66 | 8.23 | 8.66 | 8.66 | 5.22% | 6,109 |
| Jan 30, 2026 | 8.13 | 8.23 | 8.13 | 8.23 | 8.23 | 2.11% | 1,968 |
| Jan 29, 2026 | 9.24 | 9.24 | 8.06 | 8.06 | 8.06 | -2.30% | 3,411 |
| Jan 28, 2026 | 8.25 | 8.25 | 8.19 | 8.25 | 8.25 | 0.73% | 180 |
| Jan 27, 2026 | 8.59 | 8.59 | 8.19 | 8.19 | 8.19 | -5.10% | 414 |
| Jan 26, 2026 | 8.70 | 8.87 | 8.63 | 8.63 | 8.63 | -2.71% | 3 |
| Jan 23, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 0.68% | 6 |
| Jan 22, 2026 | 8.82 | 8.96 | 8.74 | 8.81 | 8.81 | 1.50% | 2,802 |
| Jan 21, 2026 | 8.65 | 8.68 | 8.56 | 8.68 | 8.68 | 6.11% | 303 |
| Jan 20, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | -1.09% | 47 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.25 | 8.27 | 8.27 | -4.39% | 67 |
| Jan 16, 2026 | 8.43 | 8.65 | 8.43 | 8.65 | 8.65 | 1.29% | 11 |
| Jan 13, 2026 | 8.74 | 8.74 | 8.54 | 8.54 | 8.54 | -0.35% | 100 |
| Jan 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.88% | 50 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.33 | 8.33 | 8.33 | -1.07% | 441 |
| Jan 8, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | 1.08% | 6 |