Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 11.11
+0.12 (1.09%)
Last updated: Nov 6, 2026, 4:36 PM GMT-3
BVMF:COTY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.70 | 11.11 | 10.70 | 11.11 | 11.11 | 3.45% | 395 |
| Nov 5, 2026 | 9.50 | 10.99 | 9.50 | 10.74 | 10.74 | 15.98% | 3,027 |
| Nov 3, 2026 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 3.58% | 22 |
| Oct 29, 2026 | 9.05 | 9.05 | 8.94 | 8.94 | 8.94 | 1.59% | 452 |
| Oct 28, 2026 | 8.49 | 8.80 | 8.49 | 8.80 | 8.80 | 1.50% | 21 |
| Oct 27, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% | 1,200 |
| Oct 26, 2026 | 8.70 | 8.71 | 8.68 | 8.68 | 8.68 | 7.16% | 1,066 |
| Oct 23, 2026 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 2.40% | 4 |
| Oct 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.50% | 501 |
| Oct 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 12 |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 100 |
| Oct 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.10% | 39 |
| Oct 16, 2026 | 8.37 | 8.37 | 8.10 | 8.10 | 8.10 | 0.25% | 4 |
| Oct 15, 2026 | 7.71 | 8.09 | 7.71 | 8.08 | 8.08 | 10.84% | 4,468 |
| Oct 14, 2026 | 7.25 | 7.40 | 7.25 | 7.29 | 7.29 | -0.14% | 55 |
| Oct 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.99% | 10 |
| Oct 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.01% | 60 |
| Oct 8, 2026 | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | -0.43% | 4 |
| Oct 7, 2026 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -1.83% | 2 |
| Oct 6, 2026 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 5.33% | 251 |
| Oct 5, 2026 | 6.86 | 6.86 | 6.75 | 6.75 | 6.75 | -3.71% | 1,024 |
| Oct 2, 2026 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 3.55% | 552 |
| Sep 30, 2026 | 6.88 | 6.88 | 6.77 | 6.77 | 6.77 | -2.03% | 502 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.89 | 6.91 | 6.91 | -0.72% | 1,985 |
| Sep 28, 2026 | 6.76 | 6.96 | 6.76 | 6.96 | 6.96 | 2.96% | 51 |
| Sep 25, 2026 | 6.93 | 6.93 | 6.72 | 6.76 | 6.76 | -2.45% | 51 |
| Sep 24, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.59% | 1 |
| Sep 22, 2026 | 6.55 | 6.69 | 6.55 | 6.69 | 6.69 | 6.36% | 11,024 |
| Sep 21, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | -0.16% | 1,159 |
| Sep 18, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | -8.96% | 11,568 |
| Sep 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 1 |
| Sep 14, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 0.29% | 4,001 |
| Sep 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.02% | 1 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | -2.15% | 4 |
| Sep 8, 2026 | 7.13 | 7.13 | 6.98 | 6.98 | 6.98 | -7.55% | 3 |
| Sep 4, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | -1.18% | 11 |
| Sep 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% | 1 |
| Sep 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5.26% | 1 |
| Sep 1, 2026 | 7.30 | 7.40 | 7.20 | 7.23 | 7.23 | -0.96% | 12,012 |
| Aug 31, 2026 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | -0.68% | 8,593 |
| Aug 28, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 4.40% | 46 |
| Aug 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.47% | 12 |
| Aug 25, 2026 | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | -5.24% | 4 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.77% | 300 |
| Aug 21, 2026 | 7.29 | 7.29 | 6.79 | 6.79 | 6.79 | -5.83% | 1,196 |
| Aug 20, 2026 | 7.96 | 7.96 | 6.36 | 7.21 | 7.21 | -8.50% | 8,032 |
| Aug 19, 2026 | 7.68 | 7.97 | 7.68 | 7.88 | 7.88 | 11.93% | 3,237 |
| Aug 17, 2026 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | -4.61% | 1,085 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.93% | 2 |
| Aug 13, 2026 | 7.13 | 7.24 | 7.13 | 7.24 | 7.24 | 0.56% | 51 |