Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 5.56
-0.22 (-3.81%)
Last updated: May 12, 2026, 11:37 AM GMT-3
BVMF:COTY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | - | -4.93% | 1 |
| May 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% | 1 |
| May 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.66% | 1 |
| May 6, 2026 | 5.97 | 6.17 | 5.97 | 6.01 | 6.01 | -1.48% | 4,512 |
| May 5, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | - | 3 |
| May 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.50% | 1 |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.33% | 1 |
| Apr 29, 2026 | 6.04 | 6.05 | 5.99 | 5.99 | 5.99 | -0.83% | 102 |
| Apr 28, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | - | 801 |
| Apr 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.49% | 1 |
| Apr 24, 2026 | 5.86 | 6.07 | 5.86 | 6.07 | 6.07 | 3.58% | 1,003 |
| Apr 23, 2026 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | - | 2,001 |
| Apr 22, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | -1.35% | 29 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.14% | 203 |
| Apr 17, 2026 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 1.85% | 3 |
| Apr 16, 2026 | 5.73 | 5.96 | 5.73 | 5.96 | 5.96 | 4.01% | 21 |
| Apr 15, 2026 | 5.76 | 5.82 | 5.73 | 5.73 | 5.73 | 1.06% | 369 |
| Apr 14, 2026 | 5.70 | 5.84 | 5.67 | 5.67 | 5.67 | -0.53% | 232 |
| Apr 13, 2026 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | 6.54% | 1,145 |
| Apr 10, 2026 | 5.38 | 5.38 | 5.30 | 5.35 | 5.35 | -0.56% | 1,632 |
| Apr 9, 2026 | 5.61 | 5.61 | 5.32 | 5.38 | 5.38 | -4.10% | 217 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | 3.51% | 140 |
| Apr 7, 2026 | 5.38 | 5.58 | 5.38 | 5.42 | 5.42 | 0.74% | 2,002 |
| Apr 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.28% | 1,000 |
| Apr 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1 |
| Apr 1, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 2.33% | 2 |
| Mar 31, 2026 | 5.20 | 5.24 | 5.14 | 5.14 | 5.14 | -3.75% | 1,022 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.22 | 5.34 | 5.34 | -0.19% | 1,511 |
| 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 |