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
23/10/2025	0,92%	0,27	29,47	29,20	29,12	29,47	38K	10
22/10/2025	0,34%	0,10	29,20	29,05	29,04	29,43	79K	13
21/10/2025	-0,17%	-0,05	29,10	29,16	29,10	29,16	17K	5
20/10/2025	-1,19%	-0,35	29,15	29,25	29,15	29,25	32K	10
17/10/2025	1,10%	0,32	29,50	29,01	29,00	29,50	393K	23
16/10/2025	0,41%	0,12	29,18	29,00	29,00	29,50	174K	60
15/10/2025	-0,65%	-0,19	29,06	29,06	29,06	29,22	146K	49

14/10/2025	0,52%	0,15	29,25	29,23	29,20	29,26	114K	14
13/10/2025	-0,85%	-0,25	29,10	29,59	29,00	29,59	469K	28
10/10/2025	0,48%	0,14	29,35	29,16	29,01	29,35	365K	79
09/10/2025	0,14%	0,04	29,21	29,17	29,10	29,21	251K	45
08/10/2025	-0,27%	-0,08	29,17	29,13	29,12	29,34	44K	9
07/10/2025	-0,65%	-0,19	29,25	29,40	29,20	29,40	264K	28
06/10/2025	0,99%	0,29	29,44	29,55	29,44	29,55	50K	8
03/10/2025	-2,67%	-0,80	29,15	29,32	29,15	29,68	44K	12
02/10/2025	3,28%	0,95	29,95	29,01	29,00	29,95	197K	57
01/10/2025	-3,59%	-1,08	29,00	29,22	28,79	29,65	3M	121
30/09/2025	-0,17%	-0,05	30,08	29,99	29,61	30,08	129K	23
29/09/2025	0,50%	0,15	30,13	29,56	29,56	30,49	204K	22
26/09/2025	-0,07%	-0,02	29,98	29,41	29,41	29,98	42K	14
25/09/2025	1,69%	0,50	30,00	29,00	29,00	30,49	361K	93
24/09/2025	-1,67%	-0,50	29,50	30,00	29,50	30,00	65K	18
23/09/2025	1,94%	0,57	30,00	28,72	28,72	30,29	65K	13
22/09/2025	-3,13%	-0,95	29,43	30,03	29,15	30,03	44K	12
19/09/2025	-0,07%	-0,02	30,38	30,10	29,81	30,38	54K	13
18/09/2025	-0,36%	-0,11	30,40	29,91	29,80	30,47	48K	13
17/09/2025	-1,58%	-0,49	30,51	30,85	30,50	31,68	242K	37
16/09/2025	4,06%	1,21	31,00	29,87	29,79	31,00	354K	52
15/09/2025	1,78%	0,52	29,79	29,79	29,79	29,81	45K	15
12/09/2025	-2,27%	-0,68	29,27	29,80	29,27	29,85	59K	18
11/09/2025	1,53%	0,45	29,95	29,12	29,12	29,95	121K	27
10/09/2025	3,51%	1,00	29,50	28,38	27,72	29,50	192K	31
09/09/2025	1,82%	0,51	28,50	28,27	28,27	28,89	181K	19
08/09/2025	-1,13%	-0,32	27,99	28,34	27,55	28,34	218K	61
05/09/2025	0,32%	0,09	28,31	28,25	28,25	29,15	147K	24
04/09/2025	-0,63%	-0,18	28,22	28,30	27,91	28,49	257K	80
03/09/2025	-0,49%	-0,14	28,40	28,02	28,02	28,60	214K	20
02/09/2025	-0,94%	-0,27	28,54	28,61	28,47	28,81	369K	81
01/09/2025	0,03%	0,01	28,81	29,02	28,81	29,02	377K	28
29/08/2025	-0,69%	-0,20	28,80	28,73	28,73	29,21	87K	17
28/08/2025	0,17%	0,05	29,00	29,39	28,64	29,60	450K	95
27/08/2025	0,35%	0,10	28,95	29,18	28,89	29,57	589K	138
26/08/2025	-0,69%	-0,20	28,85	29,21	28,85	29,30	20K	7
25/08/2025	-1,53%	-0,45	29,05	29,51	28,50	29,66	1M	319
22/08/2025	-2,70%	-0,82	29,50	29,78	29,13	30,08	312K	88
21/08/2025	-3,75%	-1,18	30,32	31,50	30,32	31,50	65K	12
20/08/2025	3,79%	1,15	31,50	31,02	30,47	31,81	402K	86
19/08/2025	-0,82%	-0,25	30,35	30,02	29,42	30,37	45K	12
18/08/2025	5,52%	1,60	30,60	29,00	28,80	31,38	923K	233
15/08/2025	-0,34%	-0,10	29,00	28,99	28,75	29,00	32K	9
14/08/2025	0,34%	0,10	29,10	29,00	28,56	29,10	206K	63
13/08/2025	2,29%	0,65	29,00	28,44	28,36	29,00	373K	124
12/08/2025	-0,25%	-0,07	28,35	28,50	28,35	28,98	68K	15
11/08/2025	0,32%	0,09	28,42	28,31	28,31	28,79	91K	15
08/08/2025	-2,81%	-0,82	28,33	28,60	28,33	29,06	55K	9
07/08/2025	2,82%	0,80	29,15	28,99	28,99	29,39	131K	42
06/08/2025	0,18%	0,05	28,35	28,30	28,23	28,89	450K	36
05/08/2025	-1,57%	-0,45	28,30	28,20	28,20	28,60	552K	11
04/08/2025	-0,14%	-0,04	28,75	28,76	28,33	28,98	132K	12
01/08/2025	2,09%	0,59	28,79	28,69	28,00	28,79	246K	37
31/07/2025	1,26%	0,35	28,20	27,64	27,64	28,50	741K	52
30/07/2025	-0,54%	-0,15	27,85	28,20	27,85	28,61	436K	36
29/07/2025	0,43%	0,12	28,00	27,89	27,75	28,00	669K	20
28/07/2025	0,65%	0,18	27,88	27,75	27,56	27,88	25K	7
25/07/2025	0,58%	0,16	27,70	27,60	27,60	27,70	8K	3
24/07/2025	-0,40%	-0,11	27,54	27,50	27,30	27,54	877K	95
23/07/2025	-1,21%	-0,34	27,65	27,65	27,28	28,18	461K	57
22/07/2025	0,00%	0,00	27,99	28,49	27,52	28,49	89K	20
21/07/2025	0,83%	0,23	27,99	27,50	27,01	27,99	118K	27
18/07/2025	0,22%	0,06	27,76	27,70	27,32	27,76	303K	20
17/07/2025	1,65%	0,45	27,70	27,92	27,20	27,92	115K	22
16/07/2025	1,30%	0,35	27,25	27,58	27,00	27,58	230K	21
15/07/2025	0,30%	0,08	26,90	26,33	26,00	26,90	373K	55
14/07/2025	0,00%	0,00	26,82	26,60	25,80	26,82	432K	64
11/07/2025	-0,48%	-0,13	26,82	26,95	26,82	26,95	64K	5
10/07/2025	-1,82%	-0,50	26,95	26,80	26,80	27,40	119K	21
09/07/2025	-3,85%	-1,10	27,45	28,00	27,30	28,11	327K	51
08/07/2025	1,06%	0,30	28,55	28,25	28,25	28,55	23K	7
07/07/2025	0,50%	0,14	28,25	28,11	28,00	28,71	28K	8
04/07/2025	-5,70%	-1,70	28,11	29,64	28,11	29,80	86K	28
03/07/2025	-0,13%	-0,04	29,81	29,26	29,25	29,84	50K	11
02/07/2025	3,36%	0,97	29,85	28,88	28,51	30,79	558K	162
01/07/2025	10,36%	2,71	28,88	26,68	26,60	30,45	926K	113
27/06/2025	0,62%	0,16	26,17	26,23	26,17	26,38	45K	11
26/06/2025	-1,29%	-0,34	26,01	26,49	26,01	26,49	31K	7
25/06/2025	1,35%	0,35	26,35	26,35	26,35	26,36	16K	4
24/06/2025	-0,38%	-0,10	26,00	26,18	26,00	26,18	146K	39
23/06/2025	-1,14%	-0,30	26,10	25,93	25,87	26,70	159K	28
20/06/2025	1,54%	0,40	26,40	26,00	25,59	26,57	37K	11
18/06/2025	0,00%	0,00	26,00	26,02	26,00	26,02	18K	4
17/06/2025	0,00%	0,00	26,00	25,56	25,56	26,57	70K	24
16/06/2025	2,36%	0,60	26,00	25,64	25,64	26,21	44K	13
13/06/2025	-1,59%	-0,41	25,40	25,90	25,40	26,20	138K	30
12/06/2025	-0,35%	-0,09	25,81	25,64	25,63	26,27	44K	15
11/06/2025	0,97%	0,25	25,90	25,81	25,65	25,90	52K	13
10/06/2025	-0,97%	-0,25	25,65	26,40	25,65	26,70	135K	25
09/06/2025	-0,35%	-0,09	25,90	25,80	25,71	26,45	177K	25
06/06/2025	0,15%	0,04	25,99	26,04	25,81	26,35	130K	21
05/06/2025	-1,33%	-0,35	25,95	26,98	25,95	26,98	50K	15
04/06/2025	-2,59%	-0,70	26,30	27,00	26,30	27,00	223K	42
03/06/2025	1,89%	0,50	27,00	26,00	26,00	27,00	135K	29
02/06/2025	-1,23%	-0,33	26,50	26,22	26,21	27,48	97K	18
30/05/2025	-0,63%	-0,17	26,83	27,57	26,83	27,57	47K	11
29/05/2025	2,27%	0,60	27,00	26,20	26,20	27,00	51K	16
28/05/2025	-2,22%	-0,60	26,40	26,22	26,22	27,00	55K	15
27/05/2025	4,45%	1,15	27,00	25,87	25,45	27,00	1M	60
26/05/2025	0,12%	0,03	25,85	25,84	25,33	25,85	92K	25
23/05/2025	1,45%	0,37	25,82	25,47	25,34	25,82	89K	18
22/05/2025	0,00%	0,00	25,45	25,50	25,45	25,51	33K	6
21/05/2025	-1,78%	-0,46	25,45	25,65	25,45	25,65	36K	8
20/05/2025	1,13%	0,29	25,91	25,62	25,62	25,92	36K	6
19/05/2025	-0,70%	-0,18	25,62	25,41	25,40	26,06	1M	44
16/05/2025	1,57%	0,40	25,80	25,40	25,40	26,68	425K	42
15/05/2025	-0,78%	-0,20	25,40	25,47	25,40	26,19	150K	34
14/05/2025	-1,54%	-0,40	25,60	26,00	25,60	26,00	111K	21
13/05/2025	1,56%	0,40	26,00	25,60	25,50	26,02	390K	42
12/05/2025	-0,97%	-0,25	25,60	25,85	25,50	25,85	64K	20
09/05/2025	-0,54%	-0,14	25,85	26,00	25,82	26,02	23K	8
08/05/2025	3,88%	0,97	25,99	25,13	25,13	25,99	74K	21
07/05/2025	-0,36%	-0,09	25,02	24,61	24,61	25,10	100K	10
06/05/2025	-0,36%	-0,09	25,11	25,04	25,04	25,17	141K	24
05/05/2025	-0,51%	-0,13	25,20	25,33	25,20	25,42	109K	21
02/05/2025	1,28%	0,32	25,33	25,03	25,01	25,64	417K	54
30/04/2025	-3,36%	-0,87	25,01	24,60	24,24	25,25	434K	74
29/04/2025	-1,48%	-0,39	25,88	25,91	25,88	26,17	91K	24
28/04/2025	2,22%	0,57	26,27	25,66	25,66	26,27	618K	166
25/04/2025	0,00%	0,00	25,70	25,70	25,67	25,98	423K	38
24/04/2025	1,18%	0,30	25,70	25,39	25,39	25,93	735K	34
23/04/2025	-1,32%	-0,34	25,40	25,74	24,84	25,74	246K	45
22/04/2025	2,96%	0,74	25,74	24,98	24,98	25,74	91K	29
17/04/2025	0,00%	0,00	25,00	25,24	25,00	25,26	116K	28
16/04/2025	0,08%	0,02	25,00	24,65	24,65	25,15	300K	27
15/04/2025	0,93%	0,23	24,98	25,14	24,50	25,15	37K	11
14/04/2025	-	-	24,75	24,85	24,71	25,37	40K	13

Date,Open,High,Low,Close,Volume
23-Oct-25,29.20,29.47,29.12,29.47,38088
22-Oct-25,29.05,29.43,29.04,29.20,78981
21-Oct-25,29.16,29.16,29.10,29.10,17477
20-Oct-25,29.25,29.25,29.15,29.15,32109
17-Oct-25,29.01,29.50,29.00,29.50,392651
16-Oct-25,29.00,29.50,29.00,29.18,174173
15-Oct-25,29.06,29.22,29.06,29.06,146021
14-Oct-25,29.23,29.26,29.20,29.25,113970
13-Oct-25,29.59,29.59,29.00,29.10,468527
10-Oct-25,29.16,29.35,29.01,29.35,364795
09-Oct-25,29.17,29.21,29.10,29.21,250506
08-Oct-25,29.13,29.34,29.12,29.17,43796
07-Oct-25,29.40,29.40,29.20,29.25,264449
06-Oct-25,29.55,29.55,29.44,29.44,50069
03-Oct-25,29.32,29.68,29.15,29.15,44077
02-Oct-25,29.01,29.95,29.00,29.95,196594
01-Oct-25,29.22,29.65,28.79,29.00,2640175
30-Sep-25,29.99,30.08,29.61,30.08,128853
29-Sep-25,29.56,30.49,29.56,30.13,204183
26-Sep-25,29.41,29.98,29.41,29.98,41690
25-Sep-25,29.00,30.49,29.00,30.00,361275
24-Sep-25,30.00,30.00,29.50,29.50,65282
23-Sep-25,28.72,30.29,28.72,30.00,64805
22-Sep-25,30.03,30.03,29.15,29.43,44178
19-Sep-25,30.10,30.38,29.81,30.38,54400
18-Sep-25,29.91,30.47,29.80,30.40,48066
17-Sep-25,30.85,31.68,30.50,30.51,242434
16-Sep-25,29.87,31.00,29.79,31.00,354451
15-Sep-25,29.79,29.81,29.79,29.79,44695
12-Sep-25,29.80,29.85,29.27,29.27,58999
11-Sep-25,29.12,29.95,29.12,29.95,121147
10-Sep-25,28.38,29.50,27.72,29.50,191543
09-Sep-25,28.27,28.89,28.27,28.50,180882
08-Sep-25,28.34,28.34,27.55,27.99,217625
05-Sep-25,28.25,29.15,28.25,28.31,146683
04-Sep-25,28.30,28.49,27.91,28.22,256695
03-Sep-25,28.02,28.60,28.02,28.40,214268
02-Sep-25,28.61,28.81,28.47,28.54,368626
01-Sep-25,29.02,29.02,28.81,28.81,376745
29-Aug-25,28.73,29.21,28.73,28.80,86994
28-Aug-25,29.39,29.60,28.64,29.00,449785
27-Aug-25,29.18,29.57,28.89,28.95,588834
26-Aug-25,29.21,29.30,28.85,28.85,20391
25-Aug-25,29.51,29.66,28.50,29.05,1187302
22-Aug-25,29.78,30.08,29.13,29.50,312450
21-Aug-25,31.50,31.50,30.32,30.32,65079
20-Aug-25,31.02,31.81,30.47,31.50,402367
19-Aug-25,30.02,30.37,29.42,30.35,45052
18-Aug-25,29.00,31.38,28.80,30.60,923279
15-Aug-25,28.99,29.00,28.75,29.00,31840
14-Aug-25,29.00,29.10,28.56,29.10,206073
13-Aug-25,28.44,29.00,28.36,29.00,372647
12-Aug-25,28.50,28.98,28.35,28.35,68357
11-Aug-25,28.31,28.79,28.31,28.42,90864
08-Aug-25,28.60,29.06,28.33,28.33,54654
07-Aug-25,28.99,29.39,28.99,29.15,131474
06-Aug-25,28.30,28.89,28.23,28.35,450462
05-Aug-25,28.20,28.60,28.20,28.30,551860
04-Aug-25,28.76,28.98,28.33,28.75,132161
01-Aug-25,28.69,28.79,28.00,28.79,246452
31-Jul-25,27.64,28.50,27.64,28.20,740504
30-Jul-25,28.20,28.61,27.85,27.85,435829
29-Jul-25,27.89,28.00,27.75,28.00,668843
28-Jul-25,27.75,27.88,27.56,27.88,24970
25-Jul-25,27.60,27.70,27.60,27.70,8286
24-Jul-25,27.50,27.54,27.30,27.54,877065
23-Jul-25,27.65,28.18,27.28,27.65,461030
22-Jul-25,28.49,28.49,27.52,27.99,88790
21-Jul-25,27.50,27.99,27.01,27.99,117657
18-Jul-25,27.70,27.76,27.32,27.76,302878
17-Jul-25,27.92,27.92,27.20,27.70,115221
16-Jul-25,27.58,27.58,27.00,27.25,230299
15-Jul-25,26.33,26.90,26.00,26.90,373417
14-Jul-25,26.60,26.82,25.80,26.82,431699
11-Jul-25,26.95,26.95,26.82,26.82,64402
10-Jul-25,26.80,27.40,26.80,26.95,119136
09-Jul-25,28.00,28.11,27.30,27.45,326541
08-Jul-25,28.25,28.55,28.25,28.55,22684
07-Jul-25,28.11,28.71,28.00,28.25,28146
04-Jul-25,29.64,29.80,28.11,28.11,86320
03-Jul-25,29.26,29.84,29.25,29.81,50133
02-Jul-25,28.88,30.79,28.51,29.85,558187
01-Jul-25,26.68,30.45,26.60,28.88,925836
27-Jun-25,26.23,26.38,26.17,26.17,44719
26-Jun-25,26.49,26.49,26.01,26.01,31260
25-Jun-25,26.35,26.36,26.35,26.35,15811
24-Jun-25,26.18,26.18,26.00,26.00,145876
23-Jun-25,25.93,26.70,25.87,26.10,158684
20-Jun-25,26.00,26.57,25.59,26.40,36681
18-Jun-25,26.02,26.02,26.00,26.00,18206
17-Jun-25,25.56,26.57,25.56,26.00,70064
16-Jun-25,25.64,26.21,25.64,26.00,44036
13-Jun-25,25.90,26.20,25.40,25.40,138342
12-Jun-25,25.64,26.27,25.63,25.81,44144
11-Jun-25,25.81,25.90,25.65,25.90,51709
10-Jun-25,26.40,26.70,25.65,25.65,135339
09-Jun-25,25.80,26.45,25.71,25.90,176769
06-Jun-25,26.04,26.35,25.81,25.99,129969
05-Jun-25,26.98,26.98,25.95,25.95,49606
04-Jun-25,27.00,27.00,26.30,26.30,223240
03-Jun-25,26.00,27.00,26.00,27.00,135449
02-Jun-25,26.22,27.48,26.21,26.50,96601
30-May-25,27.57,27.57,26.83,26.83,46597
29-May-25,26.20,27.00,26.20,27.00,50698
28-May-25,26.22,27.00,26.22,26.40,55392
27-May-25,25.87,27.00,25.45,27.00,1422599
26-May-25,25.84,25.85,25.33,25.85,92333
23-May-25,25.47,25.82,25.34,25.82,89398
22-May-25,25.50,25.51,25.45,25.45,33112
21-May-25,25.65,25.65,25.45,25.45,35765
20-May-25,25.62,25.92,25.62,25.91,36217
19-May-25,25.41,26.06,25.40,25.62,1351051
16-May-25,25.40,26.68,25.40,25.80,424673
15-May-25,25.47,26.19,25.40,25.40,150476
14-May-25,26.00,26.00,25.60,25.60,111143
13-May-25,25.60,26.02,25.50,26.00,389591
12-May-25,25.85,25.85,25.50,25.60,63948
09-May-25,26.00,26.02,25.82,25.85,23326
08-May-25,25.13,25.99,25.13,25.99,73819
07-May-25,24.61,25.10,24.61,25.02,100013
06-May-25,25.04,25.17,25.04,25.11,140587
05-May-25,25.33,25.42,25.20,25.20,108622
02-May-25,25.03,25.64,25.01,25.33,417301
30-Apr-25,24.60,25.25,24.24,25.01,433930
29-Apr-25,25.91,26.17,25.88,25.88,91171
28-Apr-25,25.66,26.27,25.66,26.27,617704
25-Apr-25,25.70,25.98,25.67,25.70,422785
24-Apr-25,25.39,25.93,25.39,25.70,734955
23-Apr-25,25.74,25.74,24.84,25.40,245721
22-Apr-25,24.98,25.74,24.98,25.74,91161
17-Apr-25,25.24,25.26,25.00,25.00,115593
16-Apr-25,24.65,25.15,24.65,25.00,300046
15-Apr-25,25.14,25.15,24.50,24.98,37398
14-Apr-25,24.85,25.37,24.71,24.75,39892

*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