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
14/07/2020	4,27%	2,41	58,79	56,18	55,61	58,79	2M	118
13/07/2020	-0,39%	-0,22	56,38	56,48	56,38	56,82	221K	24
10/07/2020	1,07%	0,60	56,60	56,61	56,00	56,86	656K	44
09/07/2020	-0,02%	-0,01	56,00	56,69	56,00	57,92	996K	59
08/07/2020	0,02%	0,01	56,01	55,88	55,88	57,11	214K	25
07/07/2020	-0,18%	-0,10	56,00	56,68	55,45	56,68	818K	50
06/07/2020	-1,41%	-0,80	56,10	57,21	56,10	57,35	334K	40
03/07/2020	-0,44%	-0,25	56,90	56,86	56,83	57,21	535K	34
02/07/2020	0,25%	0,14	57,15	57,08	56,81	57,21	4M	200
01/07/2020	0,04%	0,02	57,01	57,00	56,56	57,88	873K	83
30/06/2020	0,69%	0,39	56,99	56,28	56,00	57,22	2M	109

29/06/2020	-1,12%	-0,64	56,60	57,24	56,40	57,50	1M	123
26/06/2020	-0,35%	-0,20	57,24	57,23	57,13	57,77	454K	30
25/06/2020	-0,95%	-0,55	57,44	57,84	57,43	58,49	924K	133
24/06/2020	-0,02%	-0,01	57,99	58,04	56,59	58,04	854K	68
23/06/2020	0,40%	0,23	58,00	57,98	57,53	58,29	916K	88
22/06/2020	-0,05%	-0,03	57,77	57,80	56,76	57,80	2M	70
19/06/2020	1,40%	0,80	57,80	57,00	56,41	57,80	1M	106
18/06/2020	0,88%	0,50	57,00	56,50	56,48	57,19	888K	33
17/06/2020	2,32%	1,28	56,50	55,34	55,34	57,45	640K	81
16/06/2020	-0,50%	-0,28	55,22	56,25	54,49	56,25	926K	69
15/06/2020	0,91%	0,50	55,50	53,30	53,30	56,00	1M	61
12/06/2020	1,85%	1,00	55,00	52,54	51,50	55,00	671K	74
10/06/2020	-0,99%	-0,54	54,00	54,16	53,50	54,50	1M	80
09/06/2020	2,27%	1,21	54,54	52,95	52,00	54,54	1M	171
08/06/2020	2,11%	1,10	53,33	52,04	52,04	53,36	344K	56
05/06/2020	1,42%	0,73	52,23	52,03	51,50	53,49	2M	246
04/06/2020	-2,61%	-1,38	51,50	52,59	50,66	53,34	8M	427
03/06/2020	0,99%	0,52	52,88	53,28	52,12	53,38	1M	115
02/06/2020	0,89%	0,46	52,36	52,58	51,90	53,19	1M	116
01/06/2020	0,78%	0,40	51,90	51,50	51,50	53,94	1M	175
29/05/2020	-3,47%	-1,85	51,50	52,82	51,50	52,93	14M	630
28/05/2020	0,87%	0,46	53,35	53,10	52,20	54,45	2M	219
27/05/2020	-0,43%	-0,23	52,89	53,11	52,89	53,68	3M	410
26/05/2020	0,08%	0,04	53,12	53,50	52,99	55,35	3M	238
25/05/2020	1,88%	0,98	53,08	52,79	51,80	53,40	3M	298
22/05/2020	0,68%	0,35	52,10	50,97	50,97	52,18	2M	207
21/05/2020	-0,48%	-0,25	51,75	51,77	50,52	52,14	3M	357
20/05/2020	0,02%	0,01	52,00	51,88	51,88	52,85	1M	148
19/05/2020	-0,38%	-0,20	51,99	51,78	51,35	52,97	1M	178
18/05/2020	0,40%	0,21	52,19	52,50	51,93	52,50	1M	198
15/05/2020	-0,02%	-0,01	51,98	52,04	51,26	52,20	3M	190
14/05/2020	-1,52%	-0,80	51,99	52,79	51,90	52,89	2M	242
13/05/2020	0,96%	0,50	52,79	51,80	51,54	53,38	2M	259
12/05/2020	0,58%	0,30	52,29	52,79	51,06	52,79	557K	87
11/05/2020	-1,81%	-0,96	51,99	52,57	51,99	53,47	1M	71
08/05/2020	6,37%	3,17	52,95	49,50	49,50	52,95	2M	154
07/05/2020	-1,60%	-0,81	49,78	50,50	48,66	50,50	657K	60
06/05/2020	0,68%	0,34	50,59	51,01	49,15	51,01	1M	144
05/05/2020	2,09%	1,03	50,25	49,92	49,31	51,24	867K	111
04/05/2020	-0,28%	-0,14	49,22	48,90	47,90	50,37	381K	59
30/04/2020	1,19%	0,58	49,36	48,78	45,26	49,36	4M	454
29/04/2020	-2,46%	-1,23	48,78	49,26	47,80	49,26	651K	80
28/04/2020	4,19%	2,01	50,01	47,85	47,01	50,01	2M	178
27/04/2020	-0,39%	-0,19	48,00	48,61	47,38	48,75	2M	118
24/04/2020	-3,60%	-1,80	48,19	50,12	47,04	50,12	1M	82
23/04/2020	0,50%	0,25	49,99	49,82	49,17	50,00	2M	141
22/04/2020	-0,50%	-0,25	49,74	49,99	49,67	51,20	1M	128
20/04/2020	-0,02%	-0,01	49,99	49,10	48,04	50,00	734K	114
17/04/2020	-0,99%	-0,50	50,00	50,50	48,12	52,09	6M	196
16/04/2020	2,35%	1,16	50,50	49,78	48,98	50,50	1M	67
15/04/2020	0,69%	0,34	49,34	49,00	48,34	50,50	428K	50
14/04/2020	2,51%	1,20	49,00	48,01	45,00	49,09	9M	595
13/04/2020	-0,02%	-0,01	47,80	47,77	47,23	48,61	435K	64
09/04/2020	0,50%	0,24	47,81	47,57	47,24	47,99	1M	94
08/04/2020	-0,48%	-0,23	47,57	48,00	47,57	48,26	882K	95
07/04/2020	1,70%	0,80	47,80	47,69	47,33	48,59	3M	213
06/04/2020	-1,67%	-0,80	47,00	48,70	47,00	48,70	982K	143
03/04/2020	-0,15%	-0,07	47,80	47,84	46,37	48,06	948K	102
02/04/2020	-0,27%	-0,13	47,87	47,41	47,18	48,55	829K	102
01/04/2020	-0,62%	-0,30	48,00	47,77	46,64	48,21	1M	123
31/03/2020	-1,21%	-0,59	48,30	47,51	46,79	48,90	1M	140
30/03/2020	4,02%	1,89	48,89	46,20	45,81	48,89	1M	103
27/03/2020	8,05%	3,50	47,00	43,00	43,00	48,87	6M	179
26/03/2020	6,10%	2,50	43,50	42,93	41,55	44,01	21M	456
25/03/2020	-4,41%	-1,89	41,00	43,48	41,00	44,52	3M	247
24/03/2020	2,12%	0,89	42,89	43,10	41,10	44,00	4M	219
23/03/2020	-10,64%	-5,00	42,00	47,10	40,10	47,10	7M	246
20/03/2020	0,00%	0,00	47,00	48,33	45,32	48,50	1M	95
19/03/2020	-2,08%	-1,00	47,00	49,00	45,30	49,01	3M	192
18/03/2020	-7,32%	-3,79	48,00	49,65	46,50	50,25	1M	71
17/03/2020	-0,40%	-0,21	51,79	51,84	49,99	52,50	1M	154
16/03/2020	-6,81%	-3,80	52,00	52,01	50,89	52,08	1M	82
13/03/2020	2,95%	1,60	55,80	58,27	52,98	58,27	1M	103
12/03/2020	-8,60%	-5,10	54,20	54,40	50,00	54,40	1M	99
11/03/2020	-1,51%	-0,91	59,30	59,14	57,98	61,70	1M	81
10/03/2020	2,75%	1,61	60,21	59,83	58,91	60,21	563K	48
09/03/2020	-5,45%	-3,38	58,60	59,47	57,18	60,00	1M	88
06/03/2020	-0,67%	-0,42	61,98	61,39	59,78	62,00	572K	53
05/03/2020	-2,35%	-1,50	62,40	63,72	61,07	63,79	1M	150
04/03/2020	4,39%	2,69	63,90	61,90	61,18	63,90	1M	142
03/03/2020	-1,11%	-0,69	61,21	62,29	60,00	62,79	1M	83
02/03/2020	-1,42%	-0,89	61,90	62,38	61,30	62,60	891K	98
28/02/2020	0,00%	0,00	62,79	62,21	61,50	62,79	885K	66
27/02/2020	-0,02%	-0,01	62,79	62,51	61,50	63,20	747K	57
26/02/2020	-0,55%	-0,35	62,80	62,88	61,00	62,88	1M	65
21/02/2020	-0,24%	-0,15	63,15	63,49	63,00	63,88	1M	101
20/02/2020	0,24%	0,15	63,30	63,50	62,63	63,50	2M	44
19/02/2020	-0,13%	-0,08	63,15	63,20	63,15	63,50	386K	32
18/02/2020	-0,06%	-0,04	63,23	63,00	62,84	63,23	599K	53
17/02/2020	0,43%	0,27	63,27	62,59	62,58	63,49	562K	37
14/02/2020	1,51%	0,94	63,00	62,64	61,91	63,10	829K	51
13/02/2020	-2,27%	-1,44	62,06	63,29	62,06	63,30	912K	59
12/02/2020	0,79%	0,50	63,50	62,99	62,50	63,50	658K	61
11/02/2020	0,21%	0,13	63,00	63,00	61,52	63,00	1M	131
10/02/2020	-0,54%	-0,34	62,87	62,95	62,67	62,95	1M	117
07/02/2020	0,43%	0,27	63,21	63,19	62,40	63,21	4M	55
06/02/2020	-0,10%	-0,06	62,94	63,24	62,40	63,39	1M	80
05/02/2020	0,64%	0,40	63,00	61,77	61,76	63,70	3M	172
04/02/2020	0,00%	0,00	62,60	62,50	62,27	63,00	2M	264
03/02/2020	0,32%	0,20	62,60	62,38	62,10	63,30	3M	292
31/01/2020	0,13%	0,08	62,40	62,00	62,00	62,72	1M	72
30/01/2020	-2,40%	-1,53	62,32	63,62	61,95	63,84	3M	103
29/01/2020	0,87%	0,55	63,85	62,92	62,74	63,85	834K	108
28/01/2020	-0,30%	-0,19	63,30	63,04	62,91	63,30	772K	67
27/01/2020	-0,49%	-0,31	63,49	62,82	61,52	63,49	1M	129
24/01/2020	0,47%	0,30	63,80	63,56	63,36	63,80	2M	63
23/01/2020	0,00%	0,00	63,50	63,64	63,20	63,70	763K	58
22/01/2020	1,78%	1,11	63,50	63,01	62,27	63,50	4M	112
21/01/2020	-0,10%	-0,06	62,39	62,39	61,75	62,78	6M	280
20/01/2020	-1,89%	-1,20	62,45	62,91	62,00	62,92	2M	80
17/01/2020	1,03%	0,65	63,65	63,20	62,55	63,65	2M	109
16/01/2020	-1,56%	-1,00	63,00	63,74	61,00	63,75	7M	263
15/01/2020	0,23%	0,15	64,00	63,21	62,50	64,24	2M	168
14/01/2020	-0,03%	-0,02	63,85	63,80	62,99	63,95	1M	71
13/01/2020	-0,20%	-0,13	63,87	64,00	63,87	64,35	1M	143
10/01/2020	0,33%	0,21	64,00	64,43	63,99	64,43	2M	136
09/01/2020	1,58%	0,99	63,79	63,37	63,36	64,84	619K	32
08/01/2020	0,00%	0,00	62,80	62,99	62,01	62,99	251K	10
07/01/2020	0,79%	0,49	62,80	62,25	62,02	62,90	2M	234
06/01/2020	-1,10%	-0,69	62,31	62,00	62,00	62,70	8M	12
03/01/2020	0,80%	0,50	63,00	61,25	61,00	63,00	459K	38
02/01/2020	0,14%	0,09	62,50	63,47	62,21	64,25	545K	50
30/12/2019	-	-	62,41	62,99	61,93	65,00	2M	199

Date,Open,High,Low,Close,Volume
14-Jul-20,56.18,58.79,55.61,58.79,1931327
13-Jul-20,56.48,56.82,56.38,56.38,220739
10-Jul-20,56.61,56.86,56.00,56.60,655829
09-Jul-20,56.69,57.92,56.00,56.00,996437
08-Jul-20,55.88,57.11,55.88,56.01,214194
07-Jul-20,56.68,56.68,55.45,56.00,817765
06-Jul-20,57.21,57.35,56.10,56.10,333695
03-Jul-20,56.86,57.21,56.83,56.90,535207
02-Jul-20,57.08,57.21,56.81,57.15,3513264
01-Jul-20,57.00,57.88,56.56,57.01,873297
30-Jun-20,56.28,57.22,56.00,56.99,1818482
29-Jun-20,57.24,57.50,56.40,56.60,1203755
26-Jun-20,57.23,57.77,57.13,57.24,453766
25-Jun-20,57.84,58.49,57.43,57.44,923629
24-Jun-20,58.04,58.04,56.59,57.99,854009
23-Jun-20,57.98,58.29,57.53,58.00,916166
22-Jun-20,57.80,57.80,56.76,57.77,1841004
19-Jun-20,57.00,57.80,56.41,57.80,1495056
18-Jun-20,56.50,57.19,56.48,57.00,888495
17-Jun-20,55.34,57.45,55.34,56.50,639641
16-Jun-20,56.25,56.25,54.49,55.22,926050
15-Jun-20,53.30,56.00,53.30,55.50,1256572
12-Jun-20,52.54,55.00,51.50,55.00,670949
10-Jun-20,54.16,54.50,53.50,54.00,1355137
09-Jun-20,52.95,54.54,52.00,54.54,1477854
08-Jun-20,52.04,53.36,52.04,53.33,343669
05-Jun-20,52.03,53.49,51.50,52.23,1683230
04-Jun-20,52.59,53.34,50.66,51.50,8434764
03-Jun-20,53.28,53.38,52.12,52.88,1463658
02-Jun-20,52.58,53.19,51.90,52.36,1010284
01-Jun-20,51.50,53.94,51.50,51.90,1382043
29-May-20,52.82,52.93,51.50,51.50,13801696
28-May-20,53.10,54.45,52.20,53.35,1751515
27-May-20,53.11,53.68,52.89,52.89,3433389
26-May-20,53.50,55.35,52.99,53.12,2611433
25-May-20,52.79,53.40,51.80,53.08,2560295
22-May-20,50.97,52.18,50.97,52.10,1513094
21-May-20,51.77,52.14,50.52,51.75,2868418
20-May-20,51.88,52.85,51.88,52.00,1191811
19-May-20,51.78,52.97,51.35,51.99,1461420
18-May-20,52.50,52.50,51.93,52.19,1309205
15-May-20,52.04,52.20,51.26,51.98,2513297
14-May-20,52.79,52.89,51.90,51.99,2284601
13-May-20,51.80,53.38,51.54,52.79,2381505
12-May-20,52.79,52.79,51.06,52.29,557281
11-May-20,52.57,53.47,51.99,51.99,1283417
08-May-20,49.50,52.95,49.50,52.95,1822525
07-May-20,50.50,50.50,48.66,49.78,656507
06-May-20,51.01,51.01,49.15,50.59,1212405
05-May-20,49.92,51.24,49.31,50.25,867346
04-May-20,48.90,50.37,47.90,49.22,380725
30-Apr-20,48.78,49.36,45.26,49.36,3805118
29-Apr-20,49.26,49.26,47.80,48.78,650733
28-Apr-20,47.85,50.01,47.01,50.01,1732357
27-Apr-20,48.61,48.75,47.38,48.00,2425285
24-Apr-20,50.12,50.12,47.04,48.19,1292772
23-Apr-20,49.82,50.00,49.17,49.99,1656924
22-Apr-20,49.99,51.20,49.67,49.74,1140131
20-Apr-20,49.10,50.00,48.04,49.99,733703
17-Apr-20,50.50,52.09,48.12,50.00,5521641
16-Apr-20,49.78,50.50,48.98,50.50,1262943
15-Apr-20,49.00,50.50,48.34,49.34,427822
14-Apr-20,48.01,49.09,45.00,49.00,9183125
13-Apr-20,47.77,48.61,47.23,47.80,435288
09-Apr-20,47.57,47.99,47.24,47.81,1132756
08-Apr-20,48.00,48.26,47.57,47.57,881950
07-Apr-20,47.69,48.59,47.33,47.80,3476234
06-Apr-20,48.70,48.70,47.00,47.00,981683
03-Apr-20,47.84,48.06,46.37,47.80,947847
02-Apr-20,47.41,48.55,47.18,47.87,828651
01-Apr-20,47.77,48.21,46.64,48.00,1065716
31-Mar-20,47.51,48.90,46.79,48.30,1175687
30-Mar-20,46.20,48.89,45.81,48.89,1012567
27-Mar-20,43.00,48.87,43.00,47.00,6284827
26-Mar-20,42.93,44.01,41.55,43.50,21221970
25-Mar-20,43.48,44.52,41.00,41.00,2790116
24-Mar-20,43.10,44.00,41.10,42.89,3566243
23-Mar-20,47.10,47.10,40.10,42.00,7300016
20-Mar-20,48.33,48.50,45.32,47.00,1158523
19-Mar-20,49.00,49.01,45.30,47.00,2832119
18-Mar-20,49.65,50.25,46.50,48.00,1447286
17-Mar-20,51.84,52.50,49.99,51.79,1490311
16-Mar-20,52.01,52.08,50.89,52.00,1057486
13-Mar-20,58.27,58.27,52.98,55.80,1069108
12-Mar-20,54.40,54.40,50.00,54.20,1028076
11-Mar-20,59.14,61.70,57.98,59.30,1091670
10-Mar-20,59.83,60.21,58.91,60.21,562733
09-Mar-20,59.47,60.00,57.18,58.60,1078576
06-Mar-20,61.39,62.00,59.78,61.98,572361
05-Mar-20,63.72,63.79,61.07,62.40,1289563
04-Mar-20,61.90,63.90,61.18,63.90,1233510
03-Mar-20,62.29,62.79,60.00,61.21,1003582
02-Mar-20,62.38,62.60,61.30,61.90,890662
28-Feb-20,62.21,62.79,61.50,62.79,885041
27-Feb-20,62.51,63.20,61.50,62.79,746770
26-Feb-20,62.88,62.88,61.00,62.80,1108496
21-Feb-20,63.49,63.88,63.00,63.15,1251838
20-Feb-20,63.50,63.50,62.63,63.30,1631832
19-Feb-20,63.20,63.50,63.15,63.15,386450
18-Feb-20,63.00,63.23,62.84,63.23,598947
17-Feb-20,62.59,63.49,62.58,63.27,562489
14-Feb-20,62.64,63.10,61.91,63.00,829148
13-Feb-20,63.29,63.30,62.06,62.06,911567
12-Feb-20,62.99,63.50,62.50,63.50,657858
11-Feb-20,63.00,63.00,61.52,63.00,1466016
10-Feb-20,62.95,62.95,62.67,62.87,1018921
07-Feb-20,63.19,63.21,62.40,63.21,3894906
06-Feb-20,63.24,63.39,62.40,62.94,1415602
05-Feb-20,61.77,63.70,61.76,63.00,2510557
04-Feb-20,62.50,63.00,62.27,62.60,2067271
03-Feb-20,62.38,63.30,62.10,62.60,2675026
31-Jan-20,62.00,62.72,62.00,62.40,1103532
30-Jan-20,63.62,63.84,61.95,62.32,2592870
29-Jan-20,62.92,63.85,62.74,63.85,833858
28-Jan-20,63.04,63.30,62.91,63.30,771632
27-Jan-20,62.82,63.49,61.52,63.49,1286550
24-Jan-20,63.56,63.80,63.36,63.80,2177472
23-Jan-20,63.64,63.70,63.20,63.50,762664
22-Jan-20,63.01,63.50,62.27,63.50,3762463
21-Jan-20,62.39,62.78,61.75,62.39,5550427
20-Jan-20,62.91,62.92,62.00,62.45,1517033
17-Jan-20,63.20,63.65,62.55,63.65,2162390
16-Jan-20,63.74,63.75,61.00,63.00,7005641
15-Jan-20,63.21,64.24,62.50,64.00,1507308
14-Jan-20,63.80,63.95,62.99,63.85,1032745
13-Jan-20,64.00,64.35,63.87,63.87,1127347
10-Jan-20,64.43,64.43,63.99,64.00,1673292
09-Jan-20,63.37,64.84,63.36,63.79,619050
08-Jan-20,62.99,62.99,62.01,62.80,250965
07-Jan-20,62.25,62.90,62.02,62.80,1919528
06-Jan-20,62.00,62.70,62.00,62.31,7779455
03-Jan-20,61.25,63.00,61.00,63.00,459146
02-Jan-20,63.47,64.25,62.21,62.50,545175
30-Dec-19,62.99,65.00,61.93,62.41,2023401

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...