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
13/02/2026	1,33%	0,40	30,55	29,94	29,94	30,60	161K	24
12/02/2026	-1,21%	-0,37	30,15	30,51	30,15	30,52	191K	35
11/02/2026	-0,59%	-0,18	30,52	30,50	30,50	31,86	646K	150
10/02/2026	-0,29%	-0,09	30,70	30,51	30,42	31,09	541K	81
09/02/2026	1,28%	0,39	30,79	30,41	30,40	31,39	601K	108
06/02/2026	-0,49%	-0,15	30,40	30,55	30,40	30,80	470K	58
05/02/2026	-3,02%	-0,95	30,55	31,50	29,90	31,77	2M	396

04/02/2026	-2,48%	-0,80	31,50	31,86	31,11	31,94	5M	386
03/02/2026	1,96%	0,62	32,30	31,80	31,79	32,30	1M	99
02/02/2026	-0,38%	-0,12	31,68	31,74	31,68	32,19	347K	47
30/01/2026	-0,78%	-0,25	31,80	32,05	31,74	32,05	407K	35
29/01/2026	-2,64%	-0,87	32,05	32,64	32,05	33,08	306K	39
28/01/2026	0,30%	0,10	32,92	32,54	32,54	33,45	145K	22
27/01/2026	0,67%	0,22	32,82	32,60	32,60	33,96	1M	212
26/01/2026	-2,42%	-0,81	32,60	33,38	32,60	33,38	732K	109
23/01/2026	-2,17%	-0,74	33,41	34,08	33,35	34,08	403K	57
22/01/2026	2,95%	0,98	34,15	33,10	32,51	34,80	976K	207
21/01/2026	2,38%	0,77	33,17	32,33	32,06	33,62	486K	93
20/01/2026	-0,34%	-0,11	32,40	32,50	32,06	32,95	545K	45
19/01/2026	-4,66%	-1,59	32,51	34,05	32,51	34,10	1M	94
16/01/2026	-0,87%	-0,30	34,10	34,10	33,99	34,50	161K	25
15/01/2026	-1,01%	-0,35	34,40	34,50	34,39	34,83	38K	11
14/01/2026	-0,14%	-0,05	34,75	34,96	34,40	34,97	195K	24
13/01/2026	0,03%	0,01	34,80	34,02	34,02	34,98	316K	56
12/01/2026	-0,57%	-0,20	34,79	34,11	34,11	34,82	172K	41
09/01/2026	0,00%	0,00	34,99	34,91	34,53	34,99	28K	7
08/01/2026	0,57%	0,20	34,99	34,75	34,75	34,99	105K	21
07/01/2026	0,12%	0,04	34,79	34,36	34,36	34,80	402K	53
06/01/2026	1,49%	0,51	34,75	34,39	34,00	34,75	397K	79
05/01/2026	1,00%	0,34	34,24	33,59	33,59	34,49	277K	47
02/01/2026	-0,26%	-0,09	33,90	33,60	32,91	33,90	160K	29
30/12/2025	1,13%	0,38	33,99	33,61	33,46	34,00	101K	20
29/12/2025	0,00%	0,00	33,61	33,00	32,80	33,67	264K	37
26/12/2025	5,59%	1,78	33,61	31,82	31,81	33,61	265K	23
23/12/2025	-0,62%	-0,20	31,83	31,73	31,73	32,20	359K	27
22/12/2025	0,03%	0,01	32,03	31,63	31,51	32,97	165K	36
19/12/2025	0,53%	0,17	32,02	31,98	31,90	32,20	121K	23
18/12/2025	0,31%	0,10	31,85	31,75	31,75	31,91	99K	12
17/12/2025	-0,97%	-0,31	31,75	32,06	31,60	32,15	401K	33
16/12/2025	-0,43%	-0,14	32,06	32,07	31,62	32,07	245K	29
15/12/2025	-0,92%	-0,30	32,20	32,22	31,50	32,49	737K	200
12/12/2025	1,56%	0,50	32,50	31,80	31,80	32,95	692K	49
11/12/2025	0,00%	0,00	32,00	32,00	31,80	32,40	2M	13
10/12/2025	1,39%	0,44	32,00	31,56	31,20	32,00	143K	21
09/12/2025	-3,13%	-1,02	31,56	32,18	31,56	32,37	275K	19
08/12/2025	0,96%	0,31	32,58	32,33	32,00	32,71	348K	27
05/12/2025	0,00%	0,00	32,27	32,44	30,60	32,44	464K	37
04/12/2025	0,28%	0,09	32,27	32,31	32,03	32,50	665K	63
03/12/2025	-1,29%	-0,42	32,18	32,29	31,72	32,40	55K	17
02/12/2025	3,59%	1,13	32,60	31,34	30,54	32,60	156K	21
01/12/2025	2,51%	0,77	31,47	31,00	30,60	31,90	187K	31
28/11/2025	1,93%	0,58	30,70	30,45	30,14	31,00	110K	18
27/11/2025	-3,31%	-1,03	30,12	30,80	30,12	31,45	168K	39
26/11/2025	-0,16%	-0,05	31,15	31,00	30,80	31,67	320K	27
25/11/2025	-0,10%	-0,03	31,20	31,29	31,05	31,30	47K	9
24/11/2025	-1,48%	-0,47	31,23	31,00	31,00	31,23	50K	15
21/11/2025	-0,97%	-0,31	31,70	31,11	30,70	31,70	65K	15
19/11/2025	-0,16%	-0,05	32,01	31,96	31,80	32,20	267K	74
18/11/2025	0,82%	0,26	32,06	31,88	31,78	32,06	19K	5
17/11/2025	-2,33%	-0,76	31,80	32,57	31,80	32,61	123K	29
14/11/2025	0,80%	0,26	32,56	32,28	32,10	33,58	312K	69
13/11/2025	1,57%	0,50	32,30	31,77	31,76	32,55	698K	76
12/11/2025	1,02%	0,32	31,80	31,56	31,49	32,00	2M	124
11/11/2025	1,42%	0,44	31,48	31,16	30,88	31,49	337K	18
10/11/2025	0,78%	0,24	31,04	30,93	30,85	31,40	2M	102
07/11/2025	2,67%	0,80	30,80	29,99	29,77	30,95	356K	86
06/11/2025	2,74%	0,80	30,00	29,45	29,45	30,33	1M	90
05/11/2025	0,21%	0,06	29,20	29,29	29,12	29,34	166K	16
04/11/2025	-0,55%	-0,16	29,14	29,29	29,05	29,29	52K	14
03/11/2025	0,96%	0,28	29,30	29,33	28,73	29,33	225K	56
31/10/2025	-0,48%	-0,14	29,02	29,15	28,98	29,39	19M	38
30/10/2025	0,03%	0,01	29,16	29,00	28,94	29,25	300K	78
29/10/2025	0,00%	0,00	29,15	29,14	28,88	29,15	73K	10
28/10/2025	0,00%	0,00	29,15	29,20	29,15	29,20	90K	8
27/10/2025	-0,48%	-0,14	29,15	29,44	28,69	29,44	347K	77
24/10/2025	-0,61%	-0,18	29,29	29,50	29,23	29,50	23K	6
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	-	-	28,30	28,20	28,20	28,60	552K	11

Date,Open,High,Low,Close,Volume
13-Feb-26,29.94,30.60,29.94,30.55,161006
12-Feb-26,30.51,30.52,30.15,30.15,190568
11-Feb-26,30.50,31.86,30.50,30.52,646176
10-Feb-26,30.51,31.09,30.42,30.70,540794
09-Feb-26,30.41,31.39,30.40,30.79,601216
06-Feb-26,30.55,30.80,30.40,30.40,470195
05-Feb-26,31.50,31.77,29.90,30.55,2039925
04-Feb-26,31.86,31.94,31.11,31.50,5023402
03-Feb-26,31.80,32.30,31.79,32.30,1169689
02-Feb-26,31.74,32.19,31.68,31.68,346933
30-Jan-26,32.05,32.05,31.74,31.80,407226
29-Jan-26,32.64,33.08,32.05,32.05,305940
28-Jan-26,32.54,33.45,32.54,32.92,145220
27-Jan-26,32.60,33.96,32.60,32.82,1080249
26-Jan-26,33.38,33.38,32.60,32.60,732240
23-Jan-26,34.08,34.08,33.35,33.41,403373
22-Jan-26,33.10,34.80,32.51,34.15,976379
21-Jan-26,32.33,33.62,32.06,33.17,486384
20-Jan-26,32.50,32.95,32.06,32.40,545051
19-Jan-26,34.05,34.10,32.51,32.51,1077783
16-Jan-26,34.10,34.50,33.99,34.10,161248
15-Jan-26,34.50,34.83,34.39,34.40,37995
14-Jan-26,34.96,34.97,34.40,34.75,194809
13-Jan-26,34.02,34.98,34.02,34.80,316136
12-Jan-26,34.11,34.82,34.11,34.79,172392
09-Jan-26,34.91,34.99,34.53,34.99,27928
08-Jan-26,34.75,34.99,34.75,34.99,104633
07-Jan-26,34.36,34.80,34.36,34.79,402324
06-Jan-26,34.39,34.75,34.00,34.75,397362
05-Jan-26,33.59,34.49,33.59,34.24,276903
02-Jan-26,33.60,33.90,32.91,33.90,159760
30-Dec-25,33.61,34.00,33.46,33.99,100958
29-Dec-25,33.00,33.67,32.80,33.61,264079
26-Dec-25,31.82,33.61,31.81,33.61,265292
23-Dec-25,31.73,32.20,31.73,31.83,359400
22-Dec-25,31.63,32.97,31.51,32.03,165205
19-Dec-25,31.98,32.20,31.90,32.02,121352
18-Dec-25,31.75,31.91,31.75,31.85,98685
17-Dec-25,32.06,32.15,31.60,31.75,400867
16-Dec-25,32.07,32.07,31.62,32.06,244912
15-Dec-25,32.22,32.49,31.50,32.20,737376
12-Dec-25,31.80,32.95,31.80,32.50,691507
11-Dec-25,32.00,32.40,31.80,32.00,2468246
10-Dec-25,31.56,32.00,31.20,32.00,142628
09-Dec-25,32.18,32.37,31.56,31.56,274819
08-Dec-25,32.33,32.71,32.00,32.58,348313
05-Dec-25,32.44,32.44,30.60,32.27,463688
04-Dec-25,32.31,32.50,32.03,32.27,664756
03-Dec-25,32.29,32.40,31.72,32.18,54624
02-Dec-25,31.34,32.60,30.54,32.60,155851
01-Dec-25,31.00,31.90,30.60,31.47,187376
28-Nov-25,30.45,31.00,30.14,30.70,109678
27-Nov-25,30.80,31.45,30.12,30.12,167931
26-Nov-25,31.00,31.67,30.80,31.15,320325
25-Nov-25,31.29,31.30,31.05,31.20,46762
24-Nov-25,31.00,31.23,31.00,31.23,49881
21-Nov-25,31.11,31.70,30.70,31.70,65243
19-Nov-25,31.96,32.20,31.80,32.01,267010
18-Nov-25,31.88,32.06,31.78,32.06,19155
17-Nov-25,32.57,32.61,31.80,31.80,122700
14-Nov-25,32.28,33.58,32.10,32.56,312264
13-Nov-25,31.77,32.55,31.76,32.30,698105
12-Nov-25,31.56,32.00,31.49,31.80,1554994
11-Nov-25,31.16,31.49,30.88,31.48,337009
10-Nov-25,30.93,31.40,30.85,31.04,1973845
07-Nov-25,29.99,30.95,29.77,30.80,355506
06-Nov-25,29.45,30.33,29.45,30.00,1016947
05-Nov-25,29.29,29.34,29.12,29.20,166496
04-Nov-25,29.29,29.29,29.05,29.14,52465
03-Nov-25,29.33,29.33,28.73,29.30,224689
31-Oct-25,29.15,29.39,28.98,29.02,18587278
30-Oct-25,29.00,29.25,28.94,29.16,299837
29-Oct-25,29.14,29.15,28.88,29.15,72610
28-Oct-25,29.20,29.20,29.15,29.15,90495
27-Oct-25,29.44,29.44,28.69,29.15,347108
24-Oct-25,29.50,29.50,29.23,29.29,23480
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

*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