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
23/06/2021	2,59%	1,55	61,45	60,20	59,73	61,45	5M	429
22/06/2021	0,57%	0,34	59,90	60,10	59,68	60,87	4M	546
21/06/2021	0,85%	0,50	59,56	59,48	58,64	60,00	757K	110
18/06/2021	1,83%	1,06	59,06	58,44	58,42	60,20	2M	246
17/06/2021	-0,43%	-0,25	58,00	58,10	57,50	59,38	971K	152
16/06/2021	-0,09%	-0,05	58,25	58,93	58,10	59,11	2M	302
15/06/2021	-0,77%	-0,45	58,30	58,33	58,00	58,85	1M	160
14/06/2021	2,87%	1,64	58,75	57,03	57,03	58,94	2M	213
11/06/2021	-1,04%	-0,60	57,11	57,72	56,82	57,72	572K	62
10/06/2021	0,59%	0,34	57,71	58,09	57,00	58,41	4M	280
09/06/2021	-1,95%	-1,14	57,37	58,51	57,00	58,90	2M	157

08/06/2021	0,02%	0,01	58,51	58,53	58,05	59,55	3M	344
07/06/2021	1,09%	0,63	58,50	57,70	57,70	58,90	1M	178
04/06/2021	0,00%	0,00	57,87	57,87	57,50	57,87	184K	26
02/06/2021	1,53%	0,87	57,87	57,00	57,00	57,87	563K	81
01/06/2021	0,09%	0,05	57,00	56,94	56,59	57,44	668K	74
31/05/2021	1,73%	0,97	56,95	55,53	55,52	57,46	2M	217
28/05/2021	-0,76%	-0,43	55,98	56,50	55,39	56,76	1M	161
27/05/2021	-2,34%	-1,35	56,41	57,75	56,41	57,75	3M	186
26/05/2021	0,45%	0,26	57,76	58,07	56,20	58,07	778K	73
25/05/2021	0,02%	0,01	57,50	57,50	56,13	57,75	325K	46
24/05/2021	-0,64%	-0,37	57,49	57,86	57,02	57,86	811K	93
21/05/2021	-0,03%	-0,02	57,86	58,00	57,50	58,31	1M	139
20/05/2021	2,44%	1,38	57,88	56,94	56,71	58,99	2M	132
19/05/2021	0,64%	0,36	56,50	56,40	55,96	56,70	4M	99
18/05/2021	-0,02%	-0,01	56,14	56,71	55,48	56,71	3M	186
17/05/2021	-0,97%	-0,55	56,15	56,19	56,00	57,12	739K	82
14/05/2021	0,71%	0,40	56,70	57,12	56,19	57,48	1M	61
13/05/2021	0,54%	0,30	56,30	56,19	56,00	57,70	2M	223
12/05/2021	-2,71%	-1,56	56,00	57,56	56,00	58,39	2M	212
11/05/2021	1,64%	0,93	57,56	55,81	55,10	58,85	2M	178
10/05/2021	-0,65%	-0,37	56,63	56,91	56,60	56,99	403K	46
07/05/2021	2,70%	1,50	57,00	55,60	55,60	57,03	771K	89
06/05/2021	0,33%	0,18	55,50	55,49	54,92	57,30	2M	121
05/05/2021	-2,26%	-1,28	55,32	56,13	55,20	56,45	689K	73
04/05/2021	-1,31%	-0,75	56,60	57,45	56,09	57,60	381K	55
03/05/2021	-0,09%	-0,05	57,35	57,37	56,06	57,50	538K	60
30/04/2021	0,68%	0,39	57,40	57,01	56,65	57,93	2M	77
29/04/2021	3,47%	1,91	57,01	55,50	55,16	58,49	1M	164
28/04/2021	-0,18%	-0,10	55,10	55,83	54,65	55,83	969K	69
27/04/2021	-3,21%	-1,83	55,20	56,02	54,60	56,02	656K	93
26/04/2021	-1,81%	-1,05	57,03	58,08	56,81	58,44	505K	30
23/04/2021	0,14%	0,08	58,08	56,50	56,50	58,41	766K	48
22/04/2021	0,54%	0,31	58,00	57,69	57,45	58,00	365K	34
20/04/2021	0,84%	0,48	57,69	57,65	57,22	58,39	720K	50
19/04/2021	-0,16%	-0,09	57,21	57,86	56,40	58,36	586K	69
16/04/2021	0,00%	0,00	57,30	56,65	56,30	57,36	504K	61
15/04/2021	0,35%	0,20	57,30	57,81	57,00	57,81	453K	34
14/04/2021	-0,33%	-0,19	57,10	57,39	56,98	57,69	847K	62
13/04/2021	-0,17%	-0,10	57,29	56,71	56,70	57,36	377K	40
12/04/2021	1,20%	0,68	57,39	57,64	56,76	57,64	1M	61
09/04/2021	-0,91%	-0,52	56,71	57,23	56,71	57,23	645K	47
08/04/2021	0,21%	0,12	57,23	56,71	56,71	57,35	371K	31
07/04/2021	-0,63%	-0,36	57,11	56,73	56,50	57,69	394K	39
06/04/2021	-0,10%	-0,06	57,47	56,82	56,81	57,54	573K	56
05/04/2021	2,77%	1,55	57,53	55,88	55,38	57,60	2M	131
01/04/2021	0,34%	0,19	55,98	55,69	55,61	56,37	705K	66
31/03/2021	4,46%	2,38	55,79	53,49	53,41	55,94	872K	96
30/03/2021	-0,54%	-0,29	53,41	53,31	53,02	53,56	598K	62
29/03/2021	-0,06%	-0,03	53,70	53,69	53,25	54,78	515K	66
26/03/2021	-0,22%	-0,12	53,73	53,85	53,08	54,79	491K	38
25/03/2021	0,64%	0,34	53,85	53,53	53,00	54,18	1M	108
24/03/2021	-1,45%	-0,79	53,51	53,74	53,30	54,98	1M	95
23/03/2021	-0,28%	-0,15	54,30	54,45	53,34	54,80	1M	53
22/03/2021	1,21%	0,65	54,45	54,20	53,81	55,00	670K	60
19/03/2021	-0,55%	-0,30	53,80	53,65	53,65	54,06	511K	37
18/03/2021	-0,48%	-0,26	54,10	54,36	54,00	54,49	200K	35
17/03/2021	-0,44%	-0,24	54,36	54,36	54,03	55,06	525K	67
16/03/2021	1,30%	0,70	54,60	55,00	54,11	55,00	513K	63
15/03/2021	-0,97%	-0,53	53,90	54,35	53,87	55,16	1M	97
12/03/2021	-0,49%	-0,27	54,43	54,80	53,05	54,80	1M	87
11/03/2021	1,32%	0,71	54,70	53,50	53,41	55,85	1M	137
10/03/2021	0,65%	0,35	53,99	53,37	52,05	53,99	2M	239
09/03/2021	2,00%	1,05	53,64	53,19	52,73	53,80	1M	92
08/03/2021	-0,23%	-0,12	52,59	52,70	52,30	54,82	1M	147
05/03/2021	-0,64%	-0,34	52,71	53,77	52,00	54,00	1M	177
04/03/2021	2,39%	1,24	53,05	52,26	52,22	54,36	1M	139
03/03/2021	0,60%	0,31	51,81	54,01	50,56	54,65	3M	355
02/03/2021	-0,89%	-0,46	51,50	51,34	49,90	52,26	807K	128
01/03/2021	3,57%	1,79	51,96	50,17	50,09	53,68	1M	172
26/02/2021	-3,61%	-1,88	50,17	52,62	50,00	52,62	1M	170
25/02/2021	-1,20%	-0,63	52,05	53,00	52,05	53,89	596K	76
24/02/2021	1,41%	0,73	52,68	56,47	52,21	56,50	7M	714
23/02/2021	-0,65%	-0,34	51,95	52,29	51,23	54,35	2M	219
22/02/2021	-3,75%	-2,04	52,29	53,60	51,50	53,60	738K	100
19/02/2021	-0,31%	-0,17	54,33	54,74	54,00	55,55	1M	214
18/02/2021	1,83%	0,98	54,50	53,95	53,61	54,50	5M	61
17/02/2021	-0,02%	-0,01	53,52	53,50	53,01	53,96	845K	61
12/02/2021	-2,35%	-1,29	53,53	55,00	53,53	55,00	3M	70
11/02/2021	-0,29%	-0,16	54,82	56,46	54,79	56,46	1M	130
10/02/2021	-1,72%	-0,96	54,98	56,05	54,75	56,05	2M	86
09/02/2021	0,09%	0,05	55,94	56,02	55,50	56,02	291K	21
08/02/2021	0,04%	0,02	55,89	56,46	55,73	56,79	2M	224
05/02/2021	0,85%	0,47	55,87	55,60	55,26	56,50	447K	66
04/02/2021	-1,28%	-0,72	55,40	56,20	55,16	56,74	545K	79
03/02/2021	-2,18%	-1,25	56,12	56,74	56,00	57,39	1M	123
02/02/2021	0,28%	0,16	57,37	57,52	56,82	57,66	527K	57
01/02/2021	3,47%	1,92	57,21	56,00	55,48	57,49	1M	110
29/01/2021	0,16%	0,09	55,29	55,20	55,20	58,00	1M	162
28/01/2021	0,53%	0,29	55,20	54,50	54,50	55,50	909K	95
27/01/2021	0,29%	0,16	54,91	54,99	54,15	54,99	799K	62
26/01/2021	-3,83%	-2,18	54,75	56,50	54,56	56,50	962K	108
22/01/2021	-1,66%	-0,96	56,93	57,26	56,12	57,81	1M	76
21/01/2021	-0,96%	-0,56	57,89	57,90	57,10	58,10	497K	45
20/01/2021	-0,15%	-0,09	58,45	58,60	57,90	58,98	368K	41
19/01/2021	2,67%	1,52	58,54	57,63	57,45	59,29	1M	147
18/01/2021	-2,68%	-1,57	57,02	58,11	57,02	58,76	1M	78
15/01/2021	-0,10%	-0,06	58,59	58,35	58,00	58,97	878K	76
14/01/2021	0,98%	0,57	58,65	58,05	58,05	58,65	268K	40
13/01/2021	0,28%	0,16	58,08	57,90	57,53	58,10	249K	29
12/01/2021	0,84%	0,48	57,92	57,15	57,01	57,93	470K	63
11/01/2021	-0,69%	-0,40	57,44	57,71	57,44	58,65	877K	86
08/01/2021	-0,48%	-0,28	57,84	58,09	57,55	59,70	747K	105
07/01/2021	-0,99%	-0,58	58,12	58,70	58,01	59,11	3M	97
06/01/2021	-0,76%	-0,45	58,70	59,81	58,70	59,86	810K	67
05/01/2021	-2,70%	-1,64	59,15	60,50	58,05	60,50	856K	120
04/01/2021	1,32%	0,79	60,79	60,79	59,11	61,00	645K	65
30/12/2020	0,50%	0,30	60,00	59,81	59,40	62,20	2M	164
29/12/2020	0,84%	0,50	59,70	59,89	59,30	60,00	418K	33
28/12/2020	0,78%	0,46	59,20	59,21	58,55	59,91	972K	62
23/12/2020	1,17%	0,68	58,74	58,20	58,20	59,22	702K	77
22/12/2020	2,11%	1,20	58,06	57,54	57,24	58,60	1M	89
21/12/2020	-1,75%	-1,01	56,86	56,26	55,95	58,38	952K	79
18/12/2020	0,00%	0,00	57,87	58,49	57,19	58,50	520K	28
17/12/2020	3,06%	1,72	57,87	56,20	56,20	58,93	1M	170
16/12/2020	0,83%	0,46	56,15	55,51	55,41	56,42	738K	79
15/12/2020	-0,73%	-0,41	55,69	56,22	55,30	56,39	537K	68
14/12/2020	-0,60%	-0,34	56,10	56,94	56,10	57,00	588K	53
11/12/2020	1,69%	0,94	56,44	55,92	55,40	56,44	674K	49
10/12/2020	0,00%	0,00	55,50	55,87	54,88	55,87	2M	135
09/12/2020	-2,13%	-1,21	55,50	56,82	55,50	56,82	1M	88
08/12/2020	0,25%	0,14	56,71	57,63	56,16	57,63	761K	56
07/12/2020	-0,74%	-0,42	56,57	57,76	56,01	57,76	713K	88
04/12/2020	-	-	56,99	56,89	56,80	57,88	2M	100

Date,Open,High,Low,Close,Volume
23-Jun-21,60.20,61.45,59.73,61.45,4512381
22-Jun-21,60.10,60.87,59.68,59.90,3979791
21-Jun-21,59.48,60.00,58.64,59.56,756912
18-Jun-21,58.44,60.20,58.42,59.06,2451324
17-Jun-21,58.10,59.38,57.50,58.00,970873
16-Jun-21,58.93,59.11,58.10,58.25,2274452
15-Jun-21,58.33,58.85,58.00,58.30,1136704
14-Jun-21,57.03,58.94,57.03,58.75,2173895
11-Jun-21,57.72,57.72,56.82,57.11,571935
10-Jun-21,58.09,58.41,57.00,57.71,4082381
09-Jun-21,58.51,58.90,57.00,57.37,2003636
08-Jun-21,58.53,59.55,58.05,58.51,2635802
07-Jun-21,57.70,58.90,57.70,58.50,1177166
04-Jun-21,57.87,57.87,57.50,57.87,184463
02-Jun-21,57.00,57.87,57.00,57.87,562970
01-Jun-21,56.94,57.44,56.59,57.00,667650
31-May-21,55.53,57.46,55.52,56.95,1748718
28-May-21,56.50,56.76,55.39,55.98,1279573
27-May-21,57.75,57.75,56.41,56.41,3030645
26-May-21,58.07,58.07,56.20,57.76,777800
25-May-21,57.50,57.75,56.13,57.50,324948
24-May-21,57.86,57.86,57.02,57.49,811403
21-May-21,58.00,58.31,57.50,57.86,1426750
20-May-21,56.94,58.99,56.71,57.88,1519352
19-May-21,56.40,56.70,55.96,56.50,3878281
18-May-21,56.71,56.71,55.48,56.14,2608265
17-May-21,56.19,57.12,56.00,56.15,739329
14-May-21,57.12,57.48,56.19,56.70,1022873
13-May-21,56.19,57.70,56.00,56.30,2373421
12-May-21,57.56,58.39,56.00,56.00,2115364
11-May-21,55.81,58.85,55.10,57.56,2177945
10-May-21,56.91,56.99,56.60,56.63,402922
07-May-21,55.60,57.03,55.60,57.00,771256
06-May-21,55.49,57.30,54.92,55.50,2335855
05-May-21,56.13,56.45,55.20,55.32,689340
04-May-21,57.45,57.60,56.09,56.60,381060
03-May-21,57.37,57.50,56.06,57.35,538429
30-Apr-21,57.01,57.93,56.65,57.40,1519954
29-Apr-21,55.50,58.49,55.16,57.01,1456426
28-Apr-21,55.83,55.83,54.65,55.10,968698
27-Apr-21,56.02,56.02,54.60,55.20,656321
26-Apr-21,58.08,58.44,56.81,57.03,504548
23-Apr-21,56.50,58.41,56.50,58.08,766038
22-Apr-21,57.69,58.00,57.45,58.00,364715
20-Apr-21,57.65,58.39,57.22,57.69,720216
19-Apr-21,57.86,58.36,56.40,57.21,585821
16-Apr-21,56.65,57.36,56.30,57.30,504357
15-Apr-21,57.81,57.81,57.00,57.30,452841
14-Apr-21,57.39,57.69,56.98,57.10,846857
13-Apr-21,56.71,57.36,56.70,57.29,376782
12-Apr-21,57.64,57.64,56.76,57.39,1243159
09-Apr-21,57.23,57.23,56.71,56.71,645452
08-Apr-21,56.71,57.35,56.71,57.23,370702
07-Apr-21,56.73,57.69,56.50,57.11,394040
06-Apr-21,56.82,57.54,56.81,57.47,573494
05-Apr-21,55.88,57.60,55.38,57.53,1618256
01-Apr-21,55.69,56.37,55.61,55.98,705155
31-Mar-21,53.49,55.94,53.41,55.79,871731
30-Mar-21,53.31,53.56,53.02,53.41,597890
29-Mar-21,53.69,54.78,53.25,53.70,515343
26-Mar-21,53.85,54.79,53.08,53.73,490851
25-Mar-21,53.53,54.18,53.00,53.85,1008161
24-Mar-21,53.74,54.98,53.30,53.51,1025631
23-Mar-21,54.45,54.80,53.34,54.30,1052366
22-Mar-21,54.20,55.00,53.81,54.45,670119
19-Mar-21,53.65,54.06,53.65,53.80,511401
18-Mar-21,54.36,54.49,54.00,54.10,200370
17-Mar-21,54.36,55.06,54.03,54.36,524897
16-Mar-21,55.00,55.00,54.11,54.60,512744
15-Mar-21,54.35,55.16,53.87,53.90,1119741
12-Mar-21,54.80,54.80,53.05,54.43,1137530
11-Mar-21,53.50,55.85,53.41,54.70,1296903
10-Mar-21,53.37,53.99,52.05,53.99,1691041
09-Mar-21,53.19,53.80,52.73,53.64,1126092
08-Mar-21,52.70,54.82,52.30,52.59,1051472
05-Mar-21,53.77,54.00,52.00,52.71,1336425
04-Mar-21,52.26,54.36,52.22,53.05,1363658
03-Mar-21,54.01,54.65,50.56,51.81,3204206
02-Mar-21,51.34,52.26,49.90,51.50,806798
01-Mar-21,50.17,53.68,50.09,51.96,1293355
26-Feb-21,52.62,52.62,50.00,50.17,1403911
25-Feb-21,53.00,53.89,52.05,52.05,595801
24-Feb-21,56.47,56.50,52.21,52.68,7287870
23-Feb-21,52.29,54.35,51.23,51.95,1573966
22-Feb-21,53.60,53.60,51.50,52.29,737670
19-Feb-21,54.74,55.55,54.00,54.33,1434585
18-Feb-21,53.95,54.50,53.61,54.50,4967632
17-Feb-21,53.50,53.96,53.01,53.52,844832
12-Feb-21,55.00,55.00,53.53,53.53,2912859
11-Feb-21,56.46,56.46,54.79,54.82,1276249
10-Feb-21,56.05,56.05,54.75,54.98,1824020
09-Feb-21,56.02,56.02,55.50,55.94,290551
08-Feb-21,56.46,56.79,55.73,55.89,1514311
05-Feb-21,55.60,56.50,55.26,55.87,447447
04-Feb-21,56.20,56.74,55.16,55.40,544894
03-Feb-21,56.74,57.39,56.00,56.12,1209536
02-Feb-21,57.52,57.66,56.82,57.37,526816
01-Feb-21,56.00,57.49,55.48,57.21,1226070
29-Jan-21,55.20,58.00,55.20,55.29,1060063
28-Jan-21,54.50,55.50,54.50,55.20,908980
27-Jan-21,54.99,54.99,54.15,54.91,798969
26-Jan-21,56.50,56.50,54.56,54.75,962059
22-Jan-21,57.26,57.81,56.12,56.93,1005937
21-Jan-21,57.90,58.10,57.10,57.89,496537
20-Jan-21,58.60,58.98,57.90,58.45,367625
19-Jan-21,57.63,59.29,57.45,58.54,1223901
18-Jan-21,58.11,58.76,57.02,57.02,1005943
15-Jan-21,58.35,58.97,58.00,58.59,878185
14-Jan-21,58.05,58.65,58.05,58.65,268165
13-Jan-21,57.90,58.10,57.53,58.08,248568
12-Jan-21,57.15,57.93,57.01,57.92,470449
11-Jan-21,57.71,58.65,57.44,57.44,877275
08-Jan-21,58.09,59.70,57.55,57.84,746777
07-Jan-21,58.70,59.11,58.01,58.12,3000557
06-Jan-21,59.81,59.86,58.70,58.70,809741
05-Jan-21,60.50,60.50,58.05,59.15,856468
04-Jan-21,60.79,61.00,59.11,60.79,644899
30-Dec-20,59.81,62.20,59.40,60.00,2334482
29-Dec-20,59.89,60.00,59.30,59.70,417536
28-Dec-20,59.21,59.91,58.55,59.20,971547
23-Dec-20,58.20,59.22,58.20,58.74,701951
22-Dec-20,57.54,58.60,57.24,58.06,1035279
21-Dec-20,56.26,58.38,55.95,56.86,951553
18-Dec-20,58.49,58.50,57.19,57.87,520493
17-Dec-20,56.20,58.93,56.20,57.87,1205969
16-Dec-20,55.51,56.42,55.41,56.15,737658
15-Dec-20,56.22,56.39,55.30,55.69,536824
14-Dec-20,56.94,57.00,56.10,56.10,587560
11-Dec-20,55.92,56.44,55.40,56.44,673620
10-Dec-20,55.87,55.87,54.88,55.50,1678768
09-Dec-20,56.82,56.82,55.50,55.50,1010107
08-Dec-20,57.63,57.63,56.16,56.71,760504
07-Dec-20,57.76,57.76,56.01,56.57,712801
04-Dec-20,56.89,57.88,56.80,56.99,1630479

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCE5

cotações, gráficos e mais...