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 |
| 13/09/2019 | -1,18% | -0,73 | 61,25 | 61,99 | 58,51 | 62,49 | 2M | 163 |
| 12/09/2019 | 2,79% | 1,68 | 61,98 | 59,72 | 59,72 | 61,98 | 2M | 90 |
| 11/09/2019 | 0,33% | 0,20 | 60,30 | 59,80 | 59,70 | 60,30 | 42K | 5 |
| 10/09/2019 | 1,06% | 0,63 | 60,10 | 59,46 | 58,75 | 60,38 | 426K | 26 |
| 09/09/2019 | -1,38% | -0,83 | 59,47 | 60,40 | 59,47 | 60,85 | 360K | 26 |
| 06/09/2019 | 0,52% | 0,31 | 60,30 | 59,99 | 59,77 | 60,40 | 409K | 26 |
| 05/09/2019 | 1,13% | 0,67 | 59,99 | 59,32 | 59,05 | 60,00 | 585K | 43 |
| 04/09/2019 | 1,40% | 0,82 | 59,32 | 59,12 | 58,75 | 59,45 | 748K | 43 |
| 03/09/2019 | -2,90% | -1,75 | 58,50 | 59,53 | 58,50 | 59,70 | 2M | 52 |
| 02/09/2019 | 0,27% | 0,16 | 60,25 | 60,00 | 60,00 | 60,50 | 427K | 26 |
| 30/08/2019 | -0,18% | -0,11 | 60,09 | 60,09 | 59,80 | 60,48 | 962K | 55 |
| 29/08/2019 | 2,24% | 1,32 | 60,20 | 58,87 | 58,34 | 60,20 | 279K | 29 |
| 28/08/2019 | 1,52% | 0,88 | 58,88 | 57,83 | 57,81 | 58,88 | 314K | 24 |
| 27/08/2019 | -2,03% | -1,20 | 58,00 | 58,73 | 55,88 | 58,73 | 2M | 73 |
| 26/08/2019 | -0,54% | -0,32 | 59,20 | 59,49 | 58,60 | 59,49 | 673K | 27 |
| 23/08/2019 | 0,88% | 0,52 | 59,52 | 59,60 | 59,00 | 59,60 | 998K | 33 |
| 22/08/2019 | -1,02% | -0,61 | 59,00 | 59,61 | 58,67 | 59,93 | 2M | 151 |
| 21/08/2019 | 0,52% | 0,31 | 59,61 | 59,30 | 59,01 | 60,78 | 514K | 29 |
| 20/08/2019 | 0,10% | 0,06 | 59,30 | 59,03 | 58,72 | 59,30 | 261K | 18 |
| 19/08/2019 | -1,27% | -0,76 | 59,24 | 59,89 | 58,51 | 59,90 | 1M | 72 |
| 16/08/2019 | -0,58% | -0,35 | 60,00 | 59,76 | 59,50 | 60,00 | 930K | 27 |
| 15/08/2019 | -1,03% | -0,63 | 60,35 | 60,52 | 59,34 | 60,94 | 1M | 80 |
| 14/08/2019 | -1,09% | -0,67 | 60,98 | 60,63 | 59,90 | 61,00 | 680K | 37 |
| 13/08/2019 | 0,24% | 0,15 | 61,65 | 61,87 | 61,16 | 61,87 | 616K | 70 |
| 12/08/2019 | 2,50% | 1,50 | 61,50 | 60,35 | 59,60 | 61,77 | 456K | 70 |
| 09/08/2019 | 0,13% | 0,08 | 60,00 | 61,48 | 59,80 | 61,48 | 752K | 102 |
| 08/08/2019 | -1,75% | -1,07 | 59,92 | 60,62 | 59,47 | 60,73 | 1M | 88 |
| 07/08/2019 | -0,67% | -0,41 | 60,99 | 61,42 | 60,99 | 61,42 | 79K | 10 |
| 06/08/2019 | 3,35% | 1,99 | 61,40 | 59,10 | 59,10 | 61,50 | 2M | 59 |
| 05/08/2019 | -0,98% | -0,59 | 59,41 | 60,26 | 59,36 | 60,41 | 162K | 11 |
| 02/08/2019 | 0,02% | 0,01 | 60,00 | 59,94 | 59,94 | 61,75 | 2M | 79 |
| 01/08/2019 | 0,99% | 0,59 | 59,99 | 59,97 | 59,38 | 59,99 | 90K | 9 |
| 31/07/2019 | -0,98% | -0,59 | 59,40 | 59,43 | 59,35 | 59,97 | 399K | 53 |
| 30/07/2019 | 0,02% | 0,01 | 59,99 | 59,21 | 59,20 | 59,99 | 96K | 16 |
| 29/07/2019 | 0,27% | 0,16 | 59,98 | 59,08 | 59,08 | 59,98 | 234K | 14 |
| 26/07/2019 | 0,47% | 0,28 | 59,82 | 59,52 | 58,80 | 59,84 | 1M | 121 |
| 25/07/2019 | 0,08% | 0,05 | 59,54 | 59,98 | 58,29 | 59,98 | 627K | 91 |
| 24/07/2019 | 1,69% | 0,99 | 59,49 | 59,16 | 57,85 | 59,67 | 463K | 71 |
| 23/07/2019 | 0,41% | 0,24 | 58,50 | 58,50 | 58,50 | 58,50 | 6K | 1 |
| 22/07/2019 | -0,43% | -0,25 | 58,26 | 58,12 | 58,12 | 58,64 | 268K | 14 |
| 19/07/2019 | 0,74% | 0,43 | 58,51 | 58,73 | 58,51 | 59,55 | 211K | 12 |
| 18/07/2019 | -2,39% | -1,42 | 58,08 | 58,08 | 58,08 | 58,08 | 238K | 8 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,61.99,62.49,58.51,61.25,1900266
12-Sep-19,59.72,61.98,59.72,61.98,2033852
11-Sep-19,59.80,60.30,59.70,60.30,42090
10-Sep-19,59.46,60.38,58.75,60.10,426302
09-Sep-19,60.40,60.85,59.47,59.47,359993
06-Sep-19,59.99,60.40,59.77,60.30,409203
05-Sep-19,59.32,60.00,59.05,59.99,585016
04-Sep-19,59.12,59.45,58.75,59.32,748203
03-Sep-19,59.53,59.70,58.50,58.50,1684201
02-Sep-19,60.00,60.50,60.00,60.25,427366
30-Aug-19,60.09,60.48,59.80,60.09,961779
29-Aug-19,58.87,60.20,58.34,60.20,278876
28-Aug-19,57.83,58.88,57.81,58.88,314151
27-Aug-19,58.73,58.73,55.88,58.00,1987916
26-Aug-19,59.49,59.49,58.60,59.20,672780
23-Aug-19,59.60,59.60,59.00,59.52,998174
22-Aug-19,59.61,59.93,58.67,59.00,1953034
21-Aug-19,59.30,60.78,59.01,59.61,513740
20-Aug-19,59.03,59.30,58.72,59.30,260689
19-Aug-19,59.89,59.90,58.51,59.24,1098687
16-Aug-19,59.76,60.00,59.50,60.00,930439
15-Aug-19,60.52,60.94,59.34,60.35,1017922
14-Aug-19,60.63,61.00,59.90,60.98,680366
13-Aug-19,61.87,61.87,61.16,61.65,616276
12-Aug-19,60.35,61.77,59.60,61.50,455853
09-Aug-19,61.48,61.48,59.80,60.00,752212
08-Aug-19,60.62,60.73,59.47,59.92,1202578
07-Aug-19,61.42,61.42,60.99,60.99,79452
06-Aug-19,59.10,61.50,59.10,61.40,1921450
05-Aug-19,60.26,60.41,59.36,59.41,161782
02-Aug-19,59.94,61.75,59.94,60.00,2090311
01-Aug-19,59.97,59.99,59.38,59.99,89590
31-Jul-19,59.43,59.97,59.35,59.40,399248
30-Jul-19,59.21,59.99,59.20,59.99,95649
29-Jul-19,59.08,59.98,59.08,59.98,233625
26-Jul-19,59.52,59.84,58.80,59.82,1100652
25-Jul-19,59.98,59.98,58.29,59.54,626731
24-Jul-19,59.16,59.67,57.85,59.49,463434
23-Jul-19,58.50,58.50,58.50,58.50,5850
22-Jul-19,58.12,58.64,58.12,58.26,268114
19-Jul-19,58.73,59.55,58.51,58.51,211074
18-Jul-19,58.08,58.08,58.08,58.08,238128
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-19,52.41,53.98,52.01,52.81,116620
16-Apr-19,52.00,52.20,51.90,52.20,116620
15-Apr-19,51.54,52.70,51.40,52.41,116620
12-Apr-19,51.70,51.86,51.50,51.86,116620
11-Apr-19,51.59,51.90,51.59,51.70,116620
10-Apr-19,51.81,52.18,51.73,51.80,116620
09-Apr-19,51.67,52.07,51.50,51.73,116620
08-Apr-19,51.96,52.10,51.73,51.93,116620
05-Apr-19,52.38,52.38,51.50,52.00,116620
04-Apr-19,51.87,52.69,51.58,51.86,116620
03-Apr-19,52.47,52.67,52.21,52.28,116620
02-Apr-19,52.35,52.69,52.10,52.10,116620
01-Apr-19,52.26,53.15,52.00,52.00,116620
29-Mar-19,51.85,53.21,51.85,52.30,116620
28-Mar-19,52.19,53.10,51.90,51.90,116620
27-Mar-19,52.66,52.66,51.50,51.90,116620
26-Mar-19,53.07,53.07,52.66,52.66,116620
25-Mar-19,52.82,53.51,52.01,52.49,116620
22-Mar-19,52.98,53.79,51.50,53.50,116620
21-Mar-19,53.03,53.98,53.00,53.00,116620
20-Mar-19,53.14,54.49,53.14,54.20,116620
19-Mar-19,54.17,54.81,53.83,53.83,116620
18-Mar-19,54.51,55.15,54.50,55.15,116620
15-Mar-19,54.97,55.69,54.97,55.15,116620
14-Mar-19,55.50,56.00,54.02,54.40,116620
13-Mar-19,54.51,55.31,53.63,55.00,116620
12-Mar-19,53.40,53.88,53.38,53.88,116620
11-Mar-19,53.94,53.95,53.48,53.48,116620
08-Mar-19,53.01,53.90,53.01,53.51,116620
07-Mar-19,53.03,53.79,53.03,53.47,116620
06-Mar-19,53.07,54.93,53.07,53.65,116620
01-Mar-19,53.40,54.99,53.40,54.00,116620
28-Feb-19,50.87,55.50,50.87,55.00,116620
*exoneração de responsabilidade