Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | 0,02% | 0,01 | 59,50 | 58,68 | 58,68 | 59,74 | 184K | 15 |
| 16/07/2019 | -0,18% | -0,11 | 59,49 | 59,02 | 57,51 | 59,74 | 1M | 58 |
| 15/07/2019 | -2,28% | -1,39 | 59,60 | 60,94 | 59,10 | 61,40 | 2M | 93 |
| 12/07/2019 | 0,07% | 0,04 | 60,99 | 61,00 | 60,33 | 61,00 | 456K | 52 |
| 11/07/2019 | -0,08% | -0,05 | 60,95 | 61,07 | 59,92 | 61,07 | 261K | 23 |
| 10/07/2019 | 0,33% | 0,20 | 61,00 | 60,29 | 60,29 | 61,00 | 468K | 34 |
| 08/07/2019 | 0,31% | 0,19 | 60,80 | 60,61 | 60,45 | 60,98 | 711K | 45 |
| 05/07/2019 | -0,64% | -0,39 | 60,61 | 60,94 | 60,51 | 61,00 | 712K | 59 |
| 04/07/2019 | 0,83% | 0,50 | 61,00 | 60,49 | 60,35 | 61,00 | 16M | 25 |
| 03/07/2019 | -0,79% | -0,48 | 60,50 | 60,99 | 60,29 | 61,00 | 564K | 37 |
| 02/07/2019 | 0,46% | 0,28 | 60,98 | 60,20 | 60,00 | 60,98 | 2M | 176 |
| 01/07/2019 | 2,88% | 1,70 | 60,70 | 59,48 | 58,54 | 62,00 | 5M | 95 |
| 28/06/2019 | 1,99% | 1,15 | 59,00 | 58,00 | 57,36 | 59,00 | 4M | 171 |
| 27/06/2019 | 0,61% | 0,35 | 57,85 | 57,49 | 57,05 | 57,85 | 759K | 43 |
| 26/06/2019 | 0,89% | 0,51 | 57,50 | 56,99 | 56,54 | 57,75 | 2M | 127 |
| 25/06/2019 | 0,87% | 0,49 | 56,99 | 56,45 | 56,16 | 56,99 | 898K | 55 |
| 24/06/2019 | 0,00% | 0,00 | 56,50 | 56,20 | 55,54 | 57,00 | 1M | 59 |
| 21/06/2019 | 0,00% | 0,00 | 56,50 | 56,43 | 55,72 | 56,73 | 2M | 104 |
| 19/06/2019 | 0,89% | 0,50 | 56,50 | 55,56 | 55,56 | 56,95 | 5M | 192 |
| 18/06/2019 | 0,00% | 0,00 | 56,00 | 55,76 | 55,64 | 56,00 | 912K | 65 |
| 17/06/2019 | 1,63% | 0,90 | 56,00 | 54,20 | 54,20 | 56,00 | 3M | 83 |
| 14/06/2019 | -0,63% | -0,35 | 55,10 | 54,91 | 54,91 | 55,37 | 464K | 43 |
| 13/06/2019 | 0,82% | 0,45 | 55,45 | 54,41 | 54,39 | 55,47 | 2M | 114 |
| 12/06/2019 | 0,00% | 0,00 | 55,00 | 54,90 | 54,61 | 55,00 | 341K | 29 |
| 11/06/2019 | 0,59% | 0,32 | 55,00 | 54,38 | 54,35 | 55,00 | 638K | 30 |
| 10/06/2019 | -0,02% | -0,01 | 54,68 | 54,01 | 53,99 | 55,00 | 480K | 27 |
| 07/06/2019 | 0,90% | 0,49 | 54,69 | 54,25 | 53,61 | 55,00 | 876K | 60 |
| 06/06/2019 | -0,37% | -0,20 | 54,20 | 53,91 | 53,91 | 55,96 | 5M | 379 |
| 05/06/2019 | 1,49% | 0,80 | 54,40 | 53,15 | 52,85 | 54,40 | 836K | 72 |
| 04/06/2019 | -1,63% | -0,89 | 53,60 | 53,91 | 53,60 | 54,48 | 290K | 41 |
| 03/06/2019 | -0,35% | -0,19 | 54,49 | 54,05 | 53,23 | 54,99 | 3M | 129 |
| 31/05/2019 | 5,15% | 2,68 | 54,68 | 51,85 | 51,62 | 54,68 | 1M | 122 |
| 30/05/2019 | 6,12% | 3,00 | 52,00 | 51,11 | 51,02 | 52,00 | 176M | 263 |
| 29/05/2019 | 0,12% | 0,06 | 49,00 | 49,00 | 49,00 | 49,30 | 495K | 37 |
| 28/05/2019 | 4,13% | 1,94 | 48,94 | 46,80 | 46,31 | 48,94 | 12M | 658 |
| 27/05/2019 | -0,42% | -0,20 | 47,00 | 47,01 | 46,70 | 47,33 | 1M | 206 |
| 24/05/2019 | 0,53% | 0,25 | 47,20 | 46,68 | 46,32 | 47,44 | 1M | 204 |
| 23/05/2019 | 0,21% | 0,10 | 46,95 | 46,41 | 45,80 | 47,00 | 2M | 284 |
| 22/05/2019 | 0,00% | 0,00 | 46,85 | 47,00 | 46,30 | 47,11 | 1M | 212 |
| 21/05/2019 | -2,36% | -1,13 | 46,85 | 47,73 | 46,85 | 48,26 | 3M | 335 |
| 20/05/2019 | 1,18% | 0,56 | 47,98 | 47,11 | 46,40 | 48,46 | 1M | 200 |
| 17/05/2019 | -2,43% | -1,18 | 47,42 | 48,19 | 47,42 | 48,35 | 535K | 86 |
| 16/05/2019 | -1,82% | -0,90 | 48,60 | 49,13 | 48,32 | 49,13 | 902K | 163 |
| 15/05/2019 | -1,08% | -0,54 | 49,50 | 49,47 | 46,81 | 49,92 | 4M | 242 |
| 14/05/2019 | -1,88% | -0,96 | 50,04 | 49,50 | 49,23 | 50,99 | 759K | 139 |
| 13/05/2019 | 0,20% | 0,10 | 51,00 | 50,56 | 49,41 | 51,00 | 166K | 29 |
| 10/05/2019 | -0,37% | -0,19 | 50,90 | 51,09 | 50,42 | 51,50 | 143K | 24 |
| 09/05/2019 | -0,21% | -0,11 | 51,09 | 50,73 | 50,32 | 51,50 | 163K | 27 |
| 08/05/2019 | -0,91% | -0,47 | 51,20 | 51,65 | 50,26 | 51,99 | 179K | 26 |
| 07/05/2019 | -0,44% | -0,23 | 51,67 | 51,41 | 51,41 | 51,67 | 10K | 2 |
| 06/05/2019 | -0,52% | -0,27 | 51,90 | 51,41 | 51,40 | 52,37 | 88K | 10 |
| 03/05/2019 | -0,44% | -0,23 | 52,17 | 51,60 | 51,60 | 52,50 | 199K | 22 |
| 02/05/2019 | 0,79% | 0,41 | 52,40 | 50,65 | 50,65 | 52,40 | 57K | 10 |
| 30/04/2019 | -2,27% | -1,21 | 51,99 | 52,62 | 49,55 | 52,62 | 1M | 141 |
| 29/04/2019 | -1,39% | -0,75 | 53,20 | 54,00 | 53,04 | 54,59 | 37K | 7 |
| 26/04/2019 | -0,07% | -0,04 | 53,95 | 53,61 | 53,61 | 53,96 | 32K | 6 |
| 25/04/2019 | 1,31% | 0,70 | 53,99 | 52,67 | 52,20 | 53,99 | 192K | 23 |
| 23/04/2019 | 0,09% | 0,05 | 53,29 | 53,22 | 53,22 | 53,50 | 59K | 9 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jul-19,58.68,59.74,58.68,59.50,184311
16-Jul-19,59.02,59.74,57.51,59.49,1085998
15-Jul-19,60.94,61.40,59.10,59.60,2234179
12-Jul-19,61.00,61.00,60.33,60.99,456202
11-Jul-19,61.07,61.07,59.92,60.95,261403
10-Jul-19,60.29,61.00,60.29,61.00,468362
08-Jul-19,60.61,60.98,60.45,60.80,711109
05-Jul-19,60.94,61.00,60.51,60.61,711699
04-Jul-19,60.49,61.00,60.35,61.00,15675056
03-Jul-19,60.99,61.00,60.29,60.50,563806
02-Jul-19,60.20,60.98,60.00,60.98,2011380
01-Jul-19,59.48,62.00,58.54,60.70,5403918
28-Jun-19,58.00,59.00,57.36,59.00,4013130
27-Jun-19,57.49,57.85,57.05,57.85,759337
26-Jun-19,56.99,57.75,56.54,57.50,2337773
25-Jun-19,56.45,56.99,56.16,56.99,898340
24-Jun-19,56.20,57.00,55.54,56.50,1072956
21-Jun-19,56.43,56.73,55.72,56.50,2089443
19-Jun-19,55.56,56.95,55.56,56.50,4816559
18-Jun-19,55.76,56.00,55.64,56.00,912489
17-Jun-19,54.20,56.00,54.20,56.00,2677779
14-Jun-19,54.91,55.37,54.91,55.10,463696
13-Jun-19,54.41,55.47,54.39,55.45,2116266
12-Jun-19,54.90,55.00,54.61,55.00,340710
11-Jun-19,54.38,55.00,54.35,55.00,637690
10-Jun-19,54.01,55.00,53.99,54.68,480381
07-Jun-19,54.25,55.00,53.61,54.69,876348
06-Jun-19,53.91,55.96,53.91,54.20,4574592
05-Jun-19,53.15,54.40,52.85,54.40,836268
04-Jun-19,53.91,54.48,53.60,53.60,290498
03-Jun-19,54.05,54.99,53.23,54.49,2932141
31-May-19,51.85,54.68,51.62,54.68,1441796
30-May-19,51.11,52.00,51.02,52.00,176217426
29-May-19,49.00,49.30,49.00,49.00,495174
28-May-19,46.80,48.94,46.31,48.94,12124301
27-May-19,47.01,47.33,46.70,47.00,1406621
24-May-19,46.68,47.44,46.32,47.20,1398784
23-May-19,46.41,47.00,45.80,46.95,1633343
22-May-19,47.00,47.11,46.30,46.85,1322791
21-May-19,47.73,48.26,46.85,46.85,2862051
20-May-19,47.11,48.46,46.40,47.98,1054928
17-May-19,48.19,48.35,47.42,47.42,535348
16-May-19,49.13,49.13,48.32,48.60,901935
15-May-19,49.47,49.92,46.81,49.50,3985414
14-May-19,49.50,50.99,49.23,50.04,759239
13-May-19,50.56,51.00,49.41,51.00,165779
10-May-19,51.09,51.50,50.42,50.90,142827
09-May-19,50.73,51.50,50.32,51.09,163126
08-May-19,51.65,51.99,50.26,51.20,179119
07-May-19,51.41,51.67,51.41,51.67,10308
06-May-19,51.41,52.37,51.40,51.90,88171
03-May-19,51.60,52.50,51.60,52.17,198547
02-May-19,50.65,52.40,50.65,52.40,56579
30-Apr-19,52.62,52.62,49.55,51.99,1017978
29-Apr-19,54.00,54.59,53.04,53.20,37449
26-Apr-19,53.61,53.96,53.61,53.95,32314
25-Apr-19,52.67,53.99,52.20,53.99,192102
23-Apr-19,53.22,53.50,53.22,53.29,58627
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-19,49.65,49.79,49.26,49.50,179013
13-Feb-19,49.40,49.63,49.40,49.40,179013
12-Feb-19,48.77,49.80,48.77,49.40,179013
11-Feb-19,49.80,49.86,49.50,49.60,179013
08-Feb-19,49.38,49.90,49.38,49.80,179013
07-Feb-19,49.35,49.90,48.74,49.90,179013
06-Feb-19,49.71,49.99,49.37,49.37,179013
05-Feb-19,49.85,49.99,49.50,49.71,179013
04-Feb-19,49.92,50.00,49.51,50.00,179013
01-Feb-19,50.00,50.27,49.80,49.90,179013
31-Jan-19,50.50,50.75,50.15,50.29,179013
30-Jan-19,50.30,50.30,50.00,50.30,179013
29-Jan-19,50.74,50.74,50.10,50.10,179013
28-Jan-19,50.20,50.59,49.35,50.25,179013
24-Jan-19,50.35,50.37,49.95,50.00,179013
23-Jan-19,51.00,51.00,50.34,50.34,179013
22-Jan-19,51.72,51.72,50.93,51.09,179013
21-Jan-19,51.00,51.00,50.79,50.79,179013
18-Jan-19,50.11,51.01,50.11,50.80,179013
17-Jan-19,50.00,51.20,50.00,50.81,179013
16-Jan-19,49.18,50.60,49.18,50.60,179013
15-Jan-19,49.00,49.99,48.98,49.91,179013
14-Jan-19,49.54,49.54,48.31,48.75,179013
11-Jan-19,49.01,49.01,48.13,48.15,179013
10-Jan-19,48.98,49.54,48.78,49.00,179013
09-Jan-19,48.60,49.48,48.59,49.00,179013
08-Jan-19,49.53,49.53,47.43,47.45,179013
07-Jan-19,48.10,49.29,48.10,48.80,179013
04-Jan-19,48.00,48.85,47.80,48.10,179013
03-Jan-19,47.51,48.07,47.51,48.05,179013
02-Jan-19,48.00,48.00,47.25,47.25,179013
28-Dec-18,47.21,48.00,47.21,48.00,179013
27-Dec-18,46.61,47.57,46.08,47.50,179013
*exoneração de responsabilidade