Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,35%	-0,35	25,65	26,00	25,22	26,17	421K	119
18/11/2024	-2,07%	-0,55	26,00	26,82	25,57	26,87	424K	91
14/11/2024	0,53%	0,14	26,55	26,42	26,40	26,77	95K	31
13/11/2024	-0,56%	-0,15	26,41	26,43	26,00	27,02	616K	154
12/11/2024	-0,71%	-0,19	26,56	26,52	26,12	26,93	71K	27
11/11/2024	-1,15%	-0,31	26,75	27,06	26,51	27,14	83K	22
08/11/2024	1,73%	0,46	27,06	26,16	26,15	27,06	172K	22

07/11/2024	-3,62%	-1,00	26,60	27,60	26,43	27,94	564K	65
06/11/2024	0,36%	0,10	27,60	27,21	27,12	27,60	704K	50
05/11/2024	3,38%	0,90	27,50	26,07	26,05	28,05	86M	83
04/11/2024	1,53%	0,40	26,60	26,98	26,14	26,98	478K	97
01/11/2024	-2,93%	-0,79	26,20	26,25	26,07	26,48	281K	55
31/10/2024	1,85%	0,49	26,99	26,82	26,17	26,99	162K	48
30/10/2024	-2,03%	-0,55	26,50	27,25	26,16	27,60	786K	196
29/10/2024	-2,17%	-0,60	27,05	27,15	26,25	27,24	265K	77
28/10/2024	0,00%	0,00	27,65	28,00	27,41	28,00	25K	9
25/10/2024	-1,25%	-0,35	27,65	26,84	26,84	28,00	326K	77
24/10/2024	2,98%	0,81	28,00	26,82	26,65	28,00	77K	25
23/10/2024	0,30%	0,08	27,19	26,55	26,54	27,19	97K	25
22/10/2024	0,44%	0,12	27,11	26,71	26,51	27,11	86K	27
21/10/2024	0,33%	0,09	26,99	26,71	26,59	27,22	48K	17
18/10/2024	0,00%	0,00	26,90	26,90	26,60	27,40	190K	59
17/10/2024	-2,47%	-0,68	26,90	27,38	26,90	27,38	73K	20
16/10/2024	1,43%	0,39	27,58	26,93	26,72	27,58	71K	24
15/10/2024	2,95%	0,78	27,19	26,50	26,36	27,50	3M	60
14/10/2024	-0,15%	-0,04	26,41	26,40	26,30	27,00	438K	52
11/10/2024	-0,75%	-0,20	26,45	26,66	26,32	26,87	194K	56
10/10/2024	-1,30%	-0,35	26,65	27,00	26,65	27,00	184K	57
09/10/2024	0,00%	0,00	27,00	26,92	26,85	27,00	580K	44
08/10/2024	0,97%	0,26	27,00	26,74	26,74	27,00	57K	9
07/10/2024	-2,16%	-0,59	26,74	26,90	26,73	27,00	223K	38
04/10/2024	2,47%	0,66	27,33	26,83	26,60	27,33	52K	14
03/10/2024	-2,16%	-0,59	26,67	27,05	26,50	27,15	269K	45
02/10/2024	-1,77%	-0,49	27,26	27,75	27,20	28,39	503K	77
01/10/2024	3,35%	0,90	27,75	26,85	26,85	27,90	182K	51
30/09/2024	-4,96%	-1,40	26,85	28,26	25,80	28,40	3M	498
27/09/2024	-1,67%	-0,48	28,25	28,74	28,20	28,74	128K	20
26/09/2024	1,81%	0,51	28,73	28,26	28,25	28,73	320K	37
25/09/2024	-0,63%	-0,18	28,22	28,38	28,22	28,80	314K	90
24/09/2024	-0,35%	-0,10	28,40	28,62	28,22	29,00	123K	40
23/09/2024	-1,83%	-0,53	28,50	28,84	28,34	28,98	135K	32
20/09/2024	-2,16%	-0,64	29,03	29,49	28,65	29,49	268K	52
19/09/2024	1,23%	0,36	29,67	29,50	29,38	29,67	978K	19
18/09/2024	-1,61%	-0,48	29,31	29,43	29,31	29,74	572K	24
17/09/2024	0,98%	0,29	29,79	29,50	29,32	29,98	207K	38
16/09/2024	0,17%	0,05	29,50	29,45	29,20	29,82	241K	44
13/09/2024	-0,77%	-0,23	29,45	29,50	29,45	29,69	452K	85
12/09/2024	0,78%	0,23	29,68	30,21	29,56	30,21	116K	26
11/09/2024	-1,80%	-0,54	29,45	29,84	29,27	29,89	579K	148
10/09/2024	0,30%	0,09	29,99	29,91	29,69	29,99	96K	21
09/09/2024	-2,92%	-0,90	29,90	30,80	29,84	31,00	611K	176
06/09/2024	-3,99%	-1,28	30,80	32,08	30,00	32,08	487K	113
05/09/2024	3,05%	0,95	32,08	30,80	30,80	32,39	319K	47
04/09/2024	0,97%	0,30	31,13	30,83	30,81	31,13	130K	25
03/09/2024	-2,13%	-0,67	30,83	31,50	30,83	31,90	230K	49
02/09/2024	-2,48%	-0,80	31,50	31,93	31,22	32,19	279K	73
30/08/2024	2,54%	0,80	32,30	31,11	30,91	32,30	571K	48
29/08/2024	0,00%	0,00	31,50	30,92	30,92	31,50	613K	24
28/08/2024	1,81%	0,56	31,50	31,15	30,92	31,50	50K	15
27/08/2024	-2,15%	-0,68	30,94	31,40	30,94	31,56	468K	97
26/08/2024	-0,47%	-0,15	31,62	31,52	31,39	31,97	149K	32
23/08/2024	1,21%	0,38	31,77	31,23	31,16	31,77	221K	32
22/08/2024	0,77%	0,24	31,39	31,40	31,07	31,69	410K	40
21/08/2024	-0,64%	-0,20	31,15	31,05	31,05	31,67	478K	82
20/08/2024	-1,26%	-0,40	31,35	31,35	31,10	31,47	247K	70
19/08/2024	1,15%	0,36	31,75	31,39	31,39	32,02	82K	18
16/08/2024	1,88%	0,58	31,39	31,39	31,02	31,69	147K	23
15/08/2024	-2,19%	-0,69	30,81	31,30	30,42	31,57	442K	75
14/08/2024	0,93%	0,29	31,50	31,23	31,23	31,77	306K	52
13/08/2024	-2,62%	-0,84	31,21	32,05	31,18	32,15	2M	71
12/08/2024	0,47%	0,15	32,05	32,60	31,42	32,60	918K	50
09/08/2024	1,43%	0,45	31,90	31,40	31,40	32,51	164K	35
08/08/2024	0,16%	0,05	31,45	31,11	31,11	31,90	94K	24
07/08/2024	-0,32%	-0,10	31,40	31,32	31,22	31,89	69K	18
06/08/2024	-0,60%	-0,19	31,50	31,35	31,35	31,90	370K	64
05/08/2024	0,92%	0,29	31,69	30,40	30,11	31,76	130K	36
02/08/2024	-0,06%	-0,02	31,40	31,00	31,00	31,70	415K	74
01/08/2024	2,55%	0,78	31,42	30,40	30,40	31,42	330K	46
31/07/2024	0,62%	0,19	30,64	30,49	30,40	30,68	481K	47
30/07/2024	1,13%	0,34	30,45	30,77	30,26	30,77	296K	65
29/07/2024	-0,95%	-0,29	30,11	30,45	30,11	31,02	300K	64
26/07/2024	-0,33%	-0,10	30,40	30,87	30,40	31,24	161K	37
25/07/2024	-0,65%	-0,20	30,50	30,12	29,99	30,50	220K	46
24/07/2024	0,89%	0,27	30,70	30,40	30,28	30,78	94K	26
23/07/2024	-0,07%	-0,02	30,43	30,76	30,28	31,48	131K	30
22/07/2024	0,26%	0,08	30,45	31,17	30,45	31,19	80K	20
19/07/2024	-2,82%	-0,88	30,37	31,25	30,34	31,25	187K	49
18/07/2024	-2,34%	-0,75	31,25	32,01	30,82	32,01	166K	46
17/07/2024	1,33%	0,42	32,00	32,13	31,52	32,13	38K	10
16/07/2024	2,70%	0,83	31,58	31,59	30,82	31,60	354K	82
15/07/2024	0,00%	0,00	30,75	31,10	30,71	31,10	262K	50
12/07/2024	-1,13%	-0,35	30,75	31,28	30,68	31,65	493K	132
11/07/2024	1,04%	0,32	31,10	31,00	30,77	31,32	328K	74
10/07/2024	2,63%	0,79	30,78	30,10	30,10	30,90	380K	87
09/07/2024	0,91%	0,27	29,99	29,84	29,80	30,22	168K	47
08/07/2024	-0,93%	-0,28	29,72	29,81	29,72	30,49	376K	85
05/07/2024	-0,03%	-0,01	30,00	30,17	30,00	30,53	277K	52
04/07/2024	0,54%	0,16	30,01	30,21	30,01	30,59	142K	40
03/07/2024	1,53%	0,45	29,85	30,10	29,59	30,20	2M	159
02/07/2024	-0,57%	-0,17	29,40	29,44	29,25	29,58	2M	293
01/07/2024	-3,37%	-1,03	29,57	30,23	29,57	30,52	676K	163
28/06/2024	2,03%	0,61	30,60	30,08	29,78	30,60	270K	66
27/06/2024	1,59%	0,47	29,99	30,27	29,52	30,54	255K	66
26/06/2024	-1,60%	-0,48	29,52	30,10	29,13	30,10	440K	101
25/06/2024	-3,23%	-1,00	30,00	31,00	29,95	31,30	523K	138
24/06/2024	3,68%	1,10	31,00	29,97	29,71	31,20	874K	159
21/06/2024	0,34%	0,10	29,90	29,82	29,60	29,93	439K	86
20/06/2024	-0,63%	-0,19	29,80	29,90	29,35	30,00	443K	123
19/06/2024	0,30%	0,09	29,99	30,34	29,34	30,34	420K	66
18/06/2024	-2,92%	-0,90	29,90	30,96	29,90	30,96	462K	115
17/06/2024	0,20%	0,06	30,80	30,34	29,80	30,80	839K	194
14/06/2024	0,33%	0,10	30,74	30,37	30,37	30,82	77K	24
13/06/2024	-1,67%	-0,52	30,64	31,16	30,40	31,36	509K	96
12/06/2024	-1,67%	-0,53	31,16	32,00	30,81	32,00	250K	60
11/06/2024	0,44%	0,14	31,69	31,57	31,50	33,05	5M	152
10/06/2024	-7,21%	-2,45	31,55	33,68	31,12	33,68	8M	425
07/06/2024	0,15%	0,05	34,00	33,29	33,29	34,01	152K	33
06/06/2024	1,65%	0,55	33,95	33,48	33,13	34,49	433K	85
05/06/2024	4,05%	1,30	33,40	32,51	32,51	33,49	785K	137
04/06/2024	0,94%	0,30	32,10	31,34	31,33	32,29	587K	178
03/06/2024	-0,93%	-0,30	31,80	31,60	31,60	32,17	709K	150
31/05/2024	0,31%	0,10	32,10	31,57	31,36	32,10	8M	247
29/05/2024	-3,21%	-1,06	32,00	32,40	30,65	32,40	2M	461
28/05/2024	1,10%	0,36	33,06	32,53	32,41	33,14	484K	114
27/05/2024	-1,21%	-0,40	32,70	33,63	31,81	33,75	809K	178
24/05/2024	5,25%	1,65	33,10	31,49	31,49	33,29	643K	148
23/05/2024	0,80%	0,25	31,45	31,35	30,22	31,89	2M	402
22/05/2024	-2,29%	-0,73	31,20	31,40	30,11	31,53	3M	748
21/05/2024	-4,26%	-1,42	31,93	33,32	31,93	33,36	2M	178
20/05/2024	-1,83%	-0,62	33,35	34,05	33,02	34,05	2M	319
17/05/2024	0,21%	0,07	33,97	33,62	33,32	34,19	434K	105
16/05/2024	-1,17%	-0,40	33,90	35,29	33,53	35,29	467K	107
15/05/2024	-0,03%	-0,01	34,30	34,66	33,14	34,66	1M	273
14/05/2024	-	-	34,31	34,26	34,26	35,19	214K	47

Date,Open,High,Low,Close,Volume
19-Nov-24,26.00,26.17,25.22,25.65,420755
18-Nov-24,26.82,26.87,25.57,26.00,423785
14-Nov-24,26.42,26.77,26.40,26.55,95476
13-Nov-24,26.43,27.02,26.00,26.41,615636
12-Nov-24,26.52,26.93,26.12,26.56,71234
11-Nov-24,27.06,27.14,26.51,26.75,83097
08-Nov-24,26.16,27.06,26.15,27.06,171939
07-Nov-24,27.60,27.94,26.43,26.60,563728
06-Nov-24,27.21,27.60,27.12,27.60,703826
05-Nov-24,26.07,28.05,26.05,27.50,86000839
04-Nov-24,26.98,26.98,26.14,26.60,478396
01-Nov-24,26.25,26.48,26.07,26.20,281157
31-Oct-24,26.82,26.99,26.17,26.99,162131
30-Oct-24,27.25,27.60,26.16,26.50,785965
29-Oct-24,27.15,27.24,26.25,27.05,264905
28-Oct-24,28.00,28.00,27.41,27.65,24924
25-Oct-24,26.84,28.00,26.84,27.65,325574
24-Oct-24,26.82,28.00,26.65,28.00,76947
23-Oct-24,26.55,27.19,26.54,27.19,96729
22-Oct-24,26.71,27.11,26.51,27.11,85735
21-Oct-24,26.71,27.22,26.59,26.99,48379
18-Oct-24,26.90,27.40,26.60,26.90,189927
17-Oct-24,27.38,27.38,26.90,26.90,72894
16-Oct-24,26.93,27.58,26.72,27.58,70967
15-Oct-24,26.50,27.50,26.36,27.19,3274002
14-Oct-24,26.40,27.00,26.30,26.41,438404
11-Oct-24,26.66,26.87,26.32,26.45,193825
10-Oct-24,27.00,27.00,26.65,26.65,184255
09-Oct-24,26.92,27.00,26.85,27.00,580372
08-Oct-24,26.74,27.00,26.74,27.00,56649
07-Oct-24,26.90,27.00,26.73,26.74,222676
04-Oct-24,26.83,27.33,26.60,27.33,51563
03-Oct-24,27.05,27.15,26.50,26.67,268593
02-Oct-24,27.75,28.39,27.20,27.26,502639
01-Oct-24,26.85,27.90,26.85,27.75,181676
30-Sep-24,28.26,28.40,25.80,26.85,2745638
27-Sep-24,28.74,28.74,28.20,28.25,128393
26-Sep-24,28.26,28.73,28.25,28.73,319958
25-Sep-24,28.38,28.80,28.22,28.22,313985
24-Sep-24,28.62,29.00,28.22,28.40,122600
23-Sep-24,28.84,28.98,28.34,28.50,134511
20-Sep-24,29.49,29.49,28.65,29.03,268138
19-Sep-24,29.50,29.67,29.38,29.67,977811
18-Sep-24,29.43,29.74,29.31,29.31,572304
17-Sep-24,29.50,29.98,29.32,29.79,207313
16-Sep-24,29.45,29.82,29.20,29.50,241322
13-Sep-24,29.50,29.69,29.45,29.45,451782
12-Sep-24,30.21,30.21,29.56,29.68,116117
11-Sep-24,29.84,29.89,29.27,29.45,578909
10-Sep-24,29.91,29.99,29.69,29.99,95590
09-Sep-24,30.80,31.00,29.84,29.90,610618
06-Sep-24,32.08,32.08,30.00,30.80,486945
05-Sep-24,30.80,32.39,30.80,32.08,319452
04-Sep-24,30.83,31.13,30.81,31.13,129831
03-Sep-24,31.50,31.90,30.83,30.83,230200
02-Sep-24,31.93,32.19,31.22,31.50,279099
30-Aug-24,31.11,32.30,30.91,32.30,570554
29-Aug-24,30.92,31.50,30.92,31.50,613367
28-Aug-24,31.15,31.50,30.92,31.50,49879
27-Aug-24,31.40,31.56,30.94,30.94,467628
26-Aug-24,31.52,31.97,31.39,31.62,148863
23-Aug-24,31.23,31.77,31.16,31.77,220897
22-Aug-24,31.40,31.69,31.07,31.39,409855
21-Aug-24,31.05,31.67,31.05,31.15,478344
20-Aug-24,31.35,31.47,31.10,31.35,246936
19-Aug-24,31.39,32.02,31.39,31.75,82126
16-Aug-24,31.39,31.69,31.02,31.39,147338
15-Aug-24,31.30,31.57,30.42,30.81,442225
14-Aug-24,31.23,31.77,31.23,31.50,305886
13-Aug-24,32.05,32.15,31.18,31.21,2363421
12-Aug-24,32.60,32.60,31.42,32.05,917605
09-Aug-24,31.40,32.51,31.40,31.90,163709
08-Aug-24,31.11,31.90,31.11,31.45,94496
07-Aug-24,31.32,31.89,31.22,31.40,69156
06-Aug-24,31.35,31.90,31.35,31.50,370205
05-Aug-24,30.40,31.76,30.11,31.69,130184
02-Aug-24,31.00,31.70,31.00,31.40,415189
01-Aug-24,30.40,31.42,30.40,31.42,330403
31-Jul-24,30.49,30.68,30.40,30.64,481486
30-Jul-24,30.77,30.77,30.26,30.45,295766
29-Jul-24,30.45,31.02,30.11,30.11,299962
26-Jul-24,30.87,31.24,30.40,30.40,161036
25-Jul-24,30.12,30.50,29.99,30.50,220269
24-Jul-24,30.40,30.78,30.28,30.70,94493
23-Jul-24,30.76,31.48,30.28,30.43,131328
22-Jul-24,31.17,31.19,30.45,30.45,79700
19-Jul-24,31.25,31.25,30.34,30.37,187395
18-Jul-24,32.01,32.01,30.82,31.25,165825
17-Jul-24,32.13,32.13,31.52,32.00,38108
16-Jul-24,31.59,31.60,30.82,31.58,353842
15-Jul-24,31.10,31.10,30.71,30.75,261644
12-Jul-24,31.28,31.65,30.68,30.75,492558
11-Jul-24,31.00,31.32,30.77,31.10,327669
10-Jul-24,30.10,30.90,30.10,30.78,380141
09-Jul-24,29.84,30.22,29.80,29.99,167745
08-Jul-24,29.81,30.49,29.72,29.72,375779
05-Jul-24,30.17,30.53,30.00,30.00,276970
04-Jul-24,30.21,30.59,30.01,30.01,141876
03-Jul-24,30.10,30.20,29.59,29.85,1661392
02-Jul-24,29.44,29.58,29.25,29.40,1657212
01-Jul-24,30.23,30.52,29.57,29.57,676102
28-Jun-24,30.08,30.60,29.78,30.60,269622
27-Jun-24,30.27,30.54,29.52,29.99,255007
26-Jun-24,30.10,30.10,29.13,29.52,440327
25-Jun-24,31.00,31.30,29.95,30.00,522846
24-Jun-24,29.97,31.20,29.71,31.00,874083
21-Jun-24,29.82,29.93,29.60,29.90,438522
20-Jun-24,29.90,30.00,29.35,29.80,442847
19-Jun-24,30.34,30.34,29.34,29.99,419894
18-Jun-24,30.96,30.96,29.90,29.90,462218
17-Jun-24,30.34,30.80,29.80,30.80,838645
14-Jun-24,30.37,30.82,30.37,30.74,76776
13-Jun-24,31.16,31.36,30.40,30.64,509188
12-Jun-24,32.00,32.00,30.81,31.16,249502
11-Jun-24,31.57,33.05,31.50,31.69,5474765
10-Jun-24,33.68,33.68,31.12,31.55,8160616
07-Jun-24,33.29,34.01,33.29,34.00,151892
06-Jun-24,33.48,34.49,33.13,33.95,432633
05-Jun-24,32.51,33.49,32.51,33.40,785304
04-Jun-24,31.34,32.29,31.33,32.10,586828
03-Jun-24,31.60,32.17,31.60,31.80,709035
31-May-24,31.57,32.10,31.36,32.10,7959048
29-May-24,32.40,32.40,30.65,32.00,2205034
28-May-24,32.53,33.14,32.41,33.06,484049
27-May-24,33.63,33.75,31.81,32.70,809208
24-May-24,31.49,33.29,31.49,33.10,642721
23-May-24,31.35,31.89,30.22,31.45,1774175
22-May-24,31.40,31.53,30.11,31.20,2920361
21-May-24,33.32,33.36,31.93,31.93,2073591
20-May-24,34.05,34.05,33.02,33.35,1961508
17-May-24,33.62,34.19,33.32,33.97,434096
16-May-24,35.29,35.29,33.53,33.90,467228
15-May-24,34.66,34.66,33.14,34.30,1140829
14-May-24,34.26,35.19,34.26,34.31,213983

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5