Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 13.81
-0.22 (-1.57%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -1.57% | 1 |
| Jul 30, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | - | - |
| Jul 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | -0.78% | 5 |
| Jul 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 2.46% | 11 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.36% | 19 |
| Jul 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | - |
| Jul 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | - |
| Jul 17, 2025 | 13.88 | 13.88 | 13.75 | 13.75 | - | -3.51% | 2 |
| Jul 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.21% | 5 |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 4.85% | 5 |
| Jul 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | - | - |
| Jul 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | -0.37% | 1 |
| Jul 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 3, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 2, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 1, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | 7.72% | 3 |
| Jun 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | - | - | 2 |
| Jun 27, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | - | -1.25% | 200 |
| Jun 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -1.15% | 5 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 10 |
| Jun 24, 2025 | 13.43 | 13.43 | 13.10 | 13.10 | - | -0.38% | 303 |
| Jun 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | -4.57% | 4 |
| Jun 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| Jun 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| Jun 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| Jun 16, 2025 | 13.38 | 14.50 | 13.38 | 13.78 | - | 0.29% | 21 |
| Jun 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | -1.01% | 1 |
| Jun 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.79% | 3 |
| Jun 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | - | - |
| Jun 10, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | - | - |
| Jun 9, 2025 | 13.64 | 13.99 | 13.64 | 13.99 | - | 0.50% | 3 |
| Jun 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | - |
| Jun 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | - |
| Jun 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | - |
| Jun 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | - |
| Jun 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | 1.02% | 25 |
| May 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| May 29, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| May 28, 2025 | 13.81 | 13.81 | 13.72 | 13.78 | - | 0.66% | 1,002 |
| May 27, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | - | - | 301 |
| May 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | - | - | - |
| May 23, 2025 | 13.96 | 13.96 | 13.69 | 13.69 | - | -1.93% | 31 |
| May 22, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.72% | 10 |