Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 6.85
+0.06 (0.88%)
At close: Jul 31, 2026
BVMF:COTY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.88% | 50 |
| Jul 30, 2026 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | -3.00% | 45 |
| Jul 29, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -3.18% | 12 |
| Jul 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 5.09% | 600 |
| Jul 27, 2026 | 6.79 | 6.88 | 6.79 | 6.88 | 6.88 | 9.55% | 6,246 |
| Jul 23, 2026 | 6.67 | 6.67 | 6.28 | 6.28 | 6.28 | -8.32% | 1,612 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.83 | 6.85 | 6.85 | -0.44% | 770 |
| Jul 21, 2026 | 6.86 | 6.88 | 6.78 | 6.88 | 6.88 | 2.38% | 145 |
| Jul 20, 2026 | 6.64 | 6.72 | 6.63 | 6.72 | 6.72 | 1.20% | 770 |
| Jul 17, 2026 | 6.64 | 6.64 | 6.63 | 6.64 | 6.64 | 6.24% | 5 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3.14% | 926 |
| Jul 15, 2026 | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | 5.76% | 6,204 |
| Jul 14, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.17% | 2 |
| Jul 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | 200 |
| Jul 10, 2026 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 5.93% | 56 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -4.09% | 79 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -1.23% | 102 |
| Jul 7, 2026 | 5.89 | 5.94 | 5.70 | 5.70 | 5.70 | -2.06% | 220 |
| Jul 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% | 4 |
| Jul 3, 2026 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -3.50% | 295 |
| Jul 2, 2026 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | - | 12 |
| Jul 1, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 16.73% | 1,455 |
| Jun 29, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | 5 |
| Jun 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | 1 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -2.14% | 16 |
| Jun 24, 2026 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | 2.81% | 401 |
| Jun 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.54% | 289 |
| Jun 19, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 2.40% | 2 |
| Jun 18, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -4.76% | 29 |
| Jun 16, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 2.54% | 10 |
| Jun 15, 2026 | 5.28 | 5.33 | 5.12 | 5.12 | 5.12 | -2.48% | 119 |
| Jun 12, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 2.74% | 43 |
| Jun 11, 2026 | 4.70 | 5.11 | 4.70 | 5.11 | 5.11 | 8.49% | 142 |
| Jun 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.66% | 50 |
| Jun 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.95% | 2 |
| Jun 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 20 |
| Jun 1, 2026 | 5.39 | 5.39 | 5.18 | 5.19 | 5.19 | -7.16% | 8 |
| May 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.41% | 1 |
| May 28, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.85% | 1 |
| May 27, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 6.02% | 12 |
| May 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 2,000 |
| May 25, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -2.91% | 13 |
| May 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.79% | 1 |
| May 20, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 0.20% | 9 |
| May 19, 2026 | 5.00 | 5.12 | 5.00 | 5.00 | 5.00 | - | 2,232 |
| May 18, 2026 | 5.22 | 5.23 | 5.00 | 5.00 | 5.00 | -5.12% | 125 |
| May 15, 2026 | 5.30 | 5.30 | 5.22 | 5.27 | 5.27 | -4.01% | 252 |
| May 13, 2026 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | -1.26% | 1,004 |
| May 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.81% | 1 |
| May 11, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | -4.93% | 1,401 |