Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,81% | 0,43 | 53,24 | 53,21 | 52,47 | 53,24 | 117K | 11 |
| 17/04/2019 | 1,17% | 0,61 | 52,81 | 52,41 | 52,01 | 53,98 | 3M | 44 |
| 16/04/2019 | -0,40% | -0,21 | 52,20 | 52,00 | 51,90 | 52,20 | 47K | 7 |
| 15/04/2019 | 1,06% | 0,55 | 52,41 | 51,54 | 51,40 | 52,70 | 147K | 21 |
| 12/04/2019 | 0,31% | 0,16 | 51,86 | 51,70 | 51,50 | 51,86 | 946K | 28 |
| 11/04/2019 | -0,19% | -0,10 | 51,70 | 51,59 | 51,59 | 51,90 | 72K | 11 |
| 10/04/2019 | 0,14% | 0,07 | 51,80 | 51,81 | 51,73 | 52,18 | 31K | 6 |
| 09/04/2019 | -0,39% | -0,20 | 51,73 | 51,67 | 51,50 | 52,07 | 140K | 18 |
| 08/04/2019 | -0,13% | -0,07 | 51,93 | 51,96 | 51,73 | 52,10 | 68K | 13 |
| 05/04/2019 | 0,27% | 0,14 | 52,00 | 52,38 | 51,50 | 52,38 | 2M | 30 |
| 04/04/2019 | -0,80% | -0,42 | 51,86 | 51,87 | 51,58 | 52,69 | 130K | 22 |
| 03/04/2019 | 0,35% | 0,18 | 52,28 | 52,47 | 52,21 | 52,67 | 42K | 8 |
| 02/04/2019 | 0,19% | 0,10 | 52,10 | 52,35 | 52,10 | 52,69 | 445K | 56 |
| 01/04/2019 | -0,57% | -0,30 | 52,00 | 52,26 | 52,00 | 53,15 | 7M | 39 |
| 29/03/2019 | 0,77% | 0,40 | 52,30 | 51,85 | 51,85 | 53,21 | 361K | 42 |
| 28/03/2019 | 0,00% | 0,00 | 51,90 | 52,19 | 51,90 | 53,10 | 31K | 6 |
| 27/03/2019 | -1,44% | -0,76 | 51,90 | 52,66 | 51,50 | 52,66 | 945K | 21 |
| 26/03/2019 | 0,32% | 0,17 | 52,66 | 53,07 | 52,66 | 53,07 | 85K | 12 |
| 25/03/2019 | -1,89% | -1,01 | 52,49 | 52,82 | 52,01 | 53,51 | 2M | 126 |
| 22/03/2019 | 0,94% | 0,50 | 53,50 | 52,98 | 51,50 | 53,79 | 764K | 60 |
| 21/03/2019 | -2,21% | -1,20 | 53,00 | 53,03 | 53,00 | 53,98 | 2M | 194 |
| 20/03/2019 | 0,69% | 0,37 | 54,20 | 53,14 | 53,14 | 54,49 | 536K | 67 |
| 19/03/2019 | -2,39% | -1,32 | 53,83 | 54,17 | 53,83 | 54,81 | 416K | 48 |
| 18/03/2019 | 0,00% | 0,00 | 55,15 | 54,51 | 54,50 | 55,15 | 87K | 6 |
| 15/03/2019 | 1,38% | 0,75 | 55,15 | 54,97 | 54,97 | 55,69 | 122K | 14 |
| 14/03/2019 | -1,09% | -0,60 | 54,40 | 55,50 | 54,02 | 56,00 | 257K | 39 |
| 13/03/2019 | 2,08% | 1,12 | 55,00 | 54,51 | 53,63 | 55,31 | 811K | 54 |
| 12/03/2019 | 0,75% | 0,40 | 53,88 | 53,40 | 53,38 | 53,88 | 123K | 15 |
| 11/03/2019 | -0,06% | -0,03 | 53,48 | 53,94 | 53,48 | 53,95 | 366K | 34 |
| 08/03/2019 | 0,07% | 0,04 | 53,51 | 53,01 | 53,01 | 53,90 | 246K | 25 |
| 07/03/2019 | -0,34% | -0,18 | 53,47 | 53,03 | 53,03 | 53,79 | 150K | 14 |
| 06/03/2019 | -0,65% | -0,35 | 53,65 | 53,07 | 53,07 | 54,93 | 365K | 25 |
| 01/03/2019 | -1,82% | -1,00 | 54,00 | 53,40 | 53,40 | 54,99 | 325K | 27 |
| 28/02/2019 | 8,91% | 4,50 | 55,00 | 50,87 | 50,87 | 55,50 | 6M | 168 |
| 27/02/2019 | 1,00% | 0,50 | 50,50 | 49,73 | 49,63 | 51,00 | 9M | 57 |
| 26/02/2019 | 0,36% | 0,18 | 50,00 | 49,12 | 49,12 | 50,00 | 35K | 7 |
| 25/02/2019 | 0,00% | 0,00 | 49,82 | 50,24 | 49,62 | 50,24 | 60K | 10 |
| 22/02/2019 | -0,36% | -0,18 | 49,82 | 49,99 | 49,06 | 50,00 | 124K | 14 |
| 21/02/2019 | 0,83% | 0,41 | 50,00 | 50,01 | 48,65 | 50,24 | 199K | 25 |
| 20/02/2019 | -0,82% | -0,41 | 49,59 | 50,00 | 48,51 | 50,00 | 356K | 38 |
| 19/02/2019 | 0,00% | 0,00 | 50,00 | 50,14 | 50,00 | 50,15 | 90K | 8 |
| 18/02/2019 | 0,70% | 0,35 | 50,00 | 50,16 | 49,90 | 50,17 | 11M | 43 |
| 15/02/2019 | 0,30% | 0,15 | 49,65 | 49,63 | 49,62 | 50,00 | 179K | 25 |
| 14/02/2019 | 0,20% | 0,10 | 49,50 | 49,65 | 49,26 | 49,79 | 124K | 20 |
| 13/02/2019 | 0,00% | 0,00 | 49,40 | 49,40 | 49,40 | 49,63 | 49K | 9 |
| 12/02/2019 | -0,40% | -0,20 | 49,40 | 48,77 | 48,77 | 49,80 | 376K | 25 |
| 11/02/2019 | -0,40% | -0,20 | 49,60 | 49,80 | 49,50 | 49,86 | 318K | 28 |
| 08/02/2019 | -0,20% | -0,10 | 49,80 | 49,38 | 49,38 | 49,90 | 104K | 13 |
| 07/02/2019 | 1,07% | 0,53 | 49,90 | 49,35 | 48,74 | 49,90 | 104K | 14 |
| 06/02/2019 | -0,68% | -0,34 | 49,37 | 49,71 | 49,37 | 49,99 | 134K | 18 |
| 05/02/2019 | -0,58% | -0,29 | 49,71 | 49,85 | 49,50 | 49,99 | 209K | 27 |
| 04/02/2019 | 0,20% | 0,10 | 50,00 | 49,92 | 49,51 | 50,00 | 200K | 24 |
| 01/02/2019 | -0,78% | -0,39 | 49,90 | 50,00 | 49,80 | 50,27 | 190K | 30 |
| 31/01/2019 | -0,02% | -0,01 | 50,29 | 50,50 | 50,15 | 50,75 | 161K | 21 |
| 30/01/2019 | 0,40% | 0,20 | 50,30 | 50,30 | 50,00 | 50,30 | 281K | 31 |
| 29/01/2019 | -0,30% | -0,15 | 50,10 | 50,74 | 50,10 | 50,74 | 262K | 37 |
| 28/01/2019 | 0,50% | 0,25 | 50,25 | 50,20 | 49,35 | 50,59 | 1M | 37 |
| 24/01/2019 | -0,68% | -0,34 | 50,00 | 50,35 | 49,95 | 50,37 | 195K | 20 |
| 23/01/2019 | -1,47% | -0,75 | 50,34 | 51,00 | 50,34 | 51,00 | 50K | 9 |
| 22/01/2019 | 0,59% | 0,30 | 51,09 | 51,72 | 50,93 | 51,72 | 205K | 30 |
| 21/01/2019 | -0,02% | -0,01 | 50,79 | 51,00 | 50,79 | 51,00 | 306K | 11 |
| 18/01/2019 | -0,02% | -0,01 | 50,80 | 50,11 | 50,11 | 51,01 | 91K | 17 |
| 17/01/2019 | 0,42% | 0,21 | 50,81 | 50,00 | 50,00 | 51,20 | 325K | 31 |
| 16/01/2019 | 1,38% | 0,69 | 50,60 | 49,18 | 49,18 | 50,60 | 720K | 43 |
| 15/01/2019 | 2,38% | 1,16 | 49,91 | 49,00 | 48,98 | 49,99 | 129K | 18 |
| 14/01/2019 | 1,25% | 0,60 | 48,75 | 49,54 | 48,31 | 49,54 | 83K | 14 |
| 11/01/2019 | -1,73% | -0,85 | 48,15 | 49,01 | 48,13 | 49,01 | 165K | 20 |
| 10/01/2019 | 0,00% | 0,00 | 49,00 | 48,98 | 48,78 | 49,54 | 172K | 29 |
| 09/01/2019 | 3,27% | 1,55 | 49,00 | 48,60 | 48,59 | 49,48 | 273K | 18 |
| 08/01/2019 | -2,77% | -1,35 | 47,45 | 49,53 | 47,43 | 49,53 | 140K | 23 |
| 07/01/2019 | 1,46% | 0,70 | 48,80 | 48,10 | 48,10 | 49,29 | 78K | 14 |
| 04/01/2019 | 0,10% | 0,05 | 48,10 | 48,00 | 47,80 | 48,85 | 207K | 24 |
| 03/01/2019 | 1,69% | 0,80 | 48,05 | 47,51 | 47,51 | 48,07 | 106K | 17 |
| 02/01/2019 | -1,56% | -0,75 | 47,25 | 48,00 | 47,25 | 48,00 | 124K | 21 |
| 28/12/2018 | 1,05% | 0,50 | 48,00 | 47,21 | 47,21 | 48,00 | 821K | 78 |
| 27/12/2018 | -0,02% | -0,01 | 47,50 | 46,61 | 46,08 | 47,57 | 561K | 91 |
| 26/12/2018 | 0,02% | 0,01 | 47,51 | 46,14 | 46,01 | 48,00 | 183K | 33 |
| 21/12/2018 | 5,93% | 2,66 | 47,50 | 45,00 | 44,53 | 47,50 | 705K | 33 |
| 20/12/2018 | 1,43% | 0,63 | 44,84 | 44,82 | 44,49 | 45,25 | 175K | 31 |
| 19/12/2018 | -0,81% | -0,36 | 44,21 | 44,03 | 43,95 | 44,70 | 571K | 51 |
| 18/12/2018 | 1,87% | 0,82 | 44,57 | 44,01 | 44,01 | 45,14 | 98K | 14 |
| 17/12/2018 | -4,89% | -2,25 | 43,75 | 45,94 | 42,39 | 45,94 | 2M | 341 |
| 14/12/2018 | 0,22% | 0,10 | 46,00 | 45,01 | 45,01 | 46,00 | 873K | 87 |
| 13/12/2018 | 0,35% | 0,16 | 45,90 | 45,11 | 44,08 | 46,05 | 896K | 129 |
| 12/12/2018 | 0,09% | 0,04 | 45,74 | 46,00 | 45,16 | 46,41 | 1M | 33 |
| 11/12/2018 | -0,65% | -0,30 | 45,70 | 47,08 | 45,70 | 47,08 | 42K | 8 |
| 10/12/2018 | 1,95% | 0,88 | 46,00 | 46,33 | 45,50 | 46,33 | 60K | 10 |
| 07/12/2018 | -0,84% | -0,38 | 45,12 | 46,41 | 45,12 | 46,58 | 201K | 34 |
| 06/12/2018 | -5,01% | -2,40 | 45,50 | 46,51 | 45,50 | 47,40 | 739K | 142 |
| 05/12/2018 | 1,74% | 0,82 | 47,90 | 48,45 | 47,90 | 48,50 | 92K | 14 |
| 04/12/2018 | 1,47% | 0,68 | 47,08 | 47,00 | 47,00 | 47,27 | 57K | 10 |
| 03/12/2018 | -1,40% | -0,66 | 46,40 | 48,09 | 46,09 | 48,10 | 265K | 30 |
| 30/11/2018 | -1,88% | -0,90 | 47,06 | 48,09 | 46,26 | 48,09 | 197K | 29 |
| 29/11/2018 | 1,78% | 0,84 | 47,96 | 46,99 | 46,99 | 47,96 | 146K | 12 |
| 28/11/2018 | 1,31% | 0,61 | 47,12 | 46,52 | 46,00 | 47,12 | 291K | 25 |
| 27/11/2018 | 0,78% | 0,36 | 46,51 | 46,01 | 45,80 | 46,51 | 97K | 8 |
| 26/11/2018 | -0,75% | -0,35 | 46,15 | 46,50 | 45,41 | 46,50 | 170K | 37 |
| 23/11/2018 | 1,09% | 0,50 | 46,50 | 46,00 | 46,00 | 46,50 | 23K | 4 |
| 22/11/2018 | 0,11% | 0,05 | 46,00 | 45,95 | 45,52 | 46,05 | 575K | 34 |
| 21/11/2018 | -0,04% | -0,02 | 45,95 | 45,89 | 45,89 | 46,00 | 41K | 7 |
| 19/11/2018 | -0,99% | -0,46 | 45,97 | 46,04 | 45,93 | 46,25 | 51K | 9 |
Date,Open,High,Low,Close,Volume
18-Apr-19,53.21,53.24,52.47,53.24,116620
17-Apr-19,52.41,53.98,52.01,52.81,2789988
16-Apr-19,52.00,52.20,51.90,52.20,46900
15-Apr-19,51.54,52.70,51.40,52.41,146655
12-Apr-19,51.70,51.86,51.50,51.86,946050
11-Apr-19,51.59,51.90,51.59,51.70,72487
10-Apr-19,51.81,52.18,51.73,51.80,31134
09-Apr-19,51.67,52.07,51.50,51.73,139502
08-Apr-19,51.96,52.10,51.73,51.93,67527
05-Apr-19,52.38,52.38,51.50,52.00,1776910
04-Apr-19,51.87,52.69,51.58,51.86,129747
03-Apr-19,52.47,52.67,52.21,52.28,41927
02-Apr-19,52.35,52.69,52.10,52.10,444972
01-Apr-19,52.26,53.15,52.00,52.00,7038687
29-Mar-19,51.85,53.21,51.85,52.30,361126
28-Mar-19,52.19,53.10,51.90,51.90,31396
27-Mar-19,52.66,52.66,51.50,51.90,944562
26-Mar-19,53.07,53.07,52.66,52.66,84685
25-Mar-19,52.82,53.51,52.01,52.49,1945285
22-Mar-19,52.98,53.79,51.50,53.50,764438
21-Mar-19,53.03,53.98,53.00,53.00,1945664
20-Mar-19,53.14,54.49,53.14,54.20,536431
19-Mar-19,54.17,54.81,53.83,53.83,416263
18-Mar-19,54.51,55.15,54.50,55.15,87345
15-Mar-19,54.97,55.69,54.97,55.15,121691
14-Mar-19,55.50,56.00,54.02,54.40,257041
13-Mar-19,54.51,55.31,53.63,55.00,811152
12-Mar-19,53.40,53.88,53.38,53.88,123060
11-Mar-19,53.94,53.95,53.48,53.48,365742
08-Mar-19,53.01,53.90,53.01,53.51,246340
07-Mar-19,53.03,53.79,53.03,53.47,150011
06-Mar-19,53.07,54.93,53.07,53.65,364604
01-Mar-19,53.40,54.99,53.40,54.00,324927
28-Feb-19,50.87,55.50,50.87,55.00,6395606
27-Feb-19,49.73,51.00,49.63,50.50,9200516
26-Feb-19,49.12,50.00,49.12,50.00,34723
25-Feb-19,50.24,50.24,49.62,49.82,59821
22-Feb-19,49.99,50.00,49.06,49.82,124172
21-Feb-19,50.01,50.24,48.65,50.00,198667
20-Feb-19,50.00,50.00,48.51,49.59,356385
19-Feb-19,50.14,50.15,50.00,50.00,90029
18-Feb-19,50.16,50.17,49.90,50.00,10799091
15-Feb-19,49.63,50.00,49.62,49.65,179013
14-Feb-19,49.65,49.79,49.26,49.50,123874
13-Feb-19,49.40,49.63,49.40,49.40,49497
12-Feb-19,48.77,49.80,48.77,49.40,375692
11-Feb-19,49.80,49.86,49.50,49.60,318447
08-Feb-19,49.38,49.90,49.38,49.80,104462
07-Feb-19,49.35,49.90,48.74,49.90,104148
06-Feb-19,49.71,49.99,49.37,49.37,134230
05-Feb-19,49.85,49.99,49.50,49.71,208707
04-Feb-19,49.92,50.00,49.51,50.00,199779
01-Feb-19,50.00,50.27,49.80,49.90,190125
31-Jan-19,50.50,50.75,50.15,50.29,160987
30-Jan-19,50.30,50.30,50.00,50.30,281109
29-Jan-19,50.74,50.74,50.10,50.10,262135
28-Jan-19,50.20,50.59,49.35,50.25,1096756
24-Jan-19,50.35,50.37,49.95,50.00,195233
23-Jan-19,51.00,51.00,50.34,50.34,50438
22-Jan-19,51.72,51.72,50.93,51.09,205187
21-Jan-19,51.00,51.00,50.79,50.79,305527
18-Jan-19,50.11,51.01,50.11,50.80,91239
17-Jan-19,50.00,51.20,50.00,50.81,324595
16-Jan-19,49.18,50.60,49.18,50.60,719991
15-Jan-19,49.00,49.99,48.98,49.91,129083
14-Jan-19,49.54,49.54,48.31,48.75,82814
11-Jan-19,49.01,49.01,48.13,48.15,164974
10-Jan-19,48.98,49.54,48.78,49.00,172041
09-Jan-19,48.60,49.48,48.59,49.00,272770
08-Jan-19,49.53,49.53,47.43,47.45,139844
07-Jan-19,48.10,49.29,48.10,48.80,78186
04-Jan-19,48.00,48.85,47.80,48.10,207332
03-Jan-19,47.51,48.07,47.51,48.05,105587
02-Jan-19,48.00,48.00,47.25,47.25,124203
28-Dec-18,47.21,48.00,47.21,48.00,820648
27-Dec-18,46.61,47.57,46.08,47.50,560661
26-Dec-18,46.14,48.00,46.01,47.51,183160
21-Dec-18,45.00,47.50,44.53,47.50,705018
20-Dec-18,44.82,45.25,44.49,44.84,174555
19-Dec-18,44.03,44.70,43.95,44.21,571171
18-Dec-18,44.01,45.14,44.01,44.57,98341
17-Dec-18,45.94,45.94,42.39,43.75,1871723
14-Dec-18,45.01,46.00,45.01,46.00,873235
13-Dec-18,45.11,46.05,44.08,45.90,896451
12-Dec-18,46.00,46.41,45.16,45.74,1108376
11-Dec-18,47.08,47.08,45.70,45.70,41611
10-Dec-18,46.33,46.33,45.50,46.00,59658
07-Dec-18,46.41,46.58,45.12,45.12,200737
06-Dec-18,46.51,47.40,45.50,45.50,739324
05-Dec-18,48.45,48.50,47.90,47.90,91763
04-Dec-18,47.00,47.27,47.00,47.08,56547
03-Dec-18,48.09,48.10,46.09,46.40,265403
30-Nov-18,48.09,48.09,46.26,47.06,197183
29-Nov-18,46.99,47.96,46.99,47.96,146496
28-Nov-18,46.52,47.12,46.00,47.12,291464
27-Nov-18,46.01,46.51,45.80,46.51,96698
26-Nov-18,46.50,46.50,45.41,46.15,170069
23-Nov-18,46.00,46.50,46.00,46.50,23061
22-Nov-18,45.95,46.05,45.52,46.00,574901
21-Nov-18,45.89,46.00,45.89,45.95,41379
19-Nov-18,46.04,46.25,45.93,45.97,50626
16-Nov-18,46.35,46.71,45.52,46.43,50626
14-Nov-18,46.40,46.40,45.96,46.26,50626
13-Nov-18,46.01,46.02,45.80,45.80,50626
12-Nov-18,45.31,46.50,45.31,46.50,50626
09-Nov-18,44.70,46.50,44.70,46.50,50626
08-Nov-18,46.39,46.39,45.62,46.00,50626
07-Nov-18,47.26,47.26,45.69,46.40,50626
06-Nov-18,47.00,47.00,46.40,46.40,50626
05-Nov-18,47.49,47.49,45.90,46.90,50626
01-Nov-18,46.80,47.00,46.32,46.35,50626
31-Oct-18,47.00,47.00,46.56,46.80,50626
30-Oct-18,47.35,47.35,46.06,46.11,50626
29-Oct-18,47.00,47.00,45.14,46.01,50626
26-Oct-18,46.01,46.04,46.00,46.04,50626
25-Oct-18,45.50,46.00,44.86,46.00,50626
24-Oct-18,45.00,45.65,44.54,45.65,50626
23-Oct-18,45.00,46.00,44.27,44.60,50626
22-Oct-18,46.99,46.99,43.80,45.00,50626
19-Oct-18,45.50,46.10,45.50,45.76,50626
18-Oct-18,44.03,45.50,44.03,45.50,50626
17-Oct-18,45.00,45.00,43.54,44.01,50626
16-Oct-18,44.50,45.00,44.50,45.00,50626
15-Oct-18,46.00,46.28,44.80,45.13,50626
11-Oct-18,45.44,45.50,45.30,45.50,50626
10-Oct-18,45.60,46.19,45.00,45.00,50626
09-Oct-18,46.65,48.25,45.93,47.00,50626
08-Oct-18,47.45,49.14,47.45,48.09,50626
05-Oct-18,45.51,45.51,43.86,45.10,50626
04-Oct-18,46.41,46.41,43.10,44.00,50626
03-Oct-18,43.28,46.77,43.28,45.93,50626
02-Oct-18,41.21,43.00,41.10,42.50,50626
01-Oct-18,42.43,42.43,40.85,41.00,50626
28-Sep-18,43.31,43.31,42.55,42.55,50626
*exoneração de responsabilidade