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
27/05/2026	0,03%	0,01	33,38	33,15	33,11	33,38	40K	7
26/05/2026	0,21%	0,07	33,37	33,30	33,00	34,05	143K	40
25/05/2026	1,68%	0,55	33,30	33,67	33,30	34,59	604K	144
22/05/2026	-1,80%	-0,60	32,75	33,29	32,71	33,30	524K	99
21/05/2026	-0,45%	-0,15	33,35	33,21	32,84	33,35	152K	38
20/05/2026	1,21%	0,40	33,50	33,25	33,25	33,80	161K	27
19/05/2026	1,81%	0,59	33,10	32,55	31,90	33,10	816K	79
18/05/2026	-0,46%	-0,15	32,51	32,68	32,50	32,80	810K	54
15/05/2026	-2,07%	-0,69	32,66	33,00	32,60	33,00	197K	41
14/05/2026	1,00%	0,33	33,35	33,59	33,35	33,99	684K	36
13/05/2026	-1,52%	-0,51	33,02	33,71	33,02	33,80	588K	76
12/05/2026	-1,12%	-0,38	33,53	33,81	33,53	33,95	216K	28
11/05/2026	-0,76%	-0,26	33,91	33,81	33,51	34,25	674K	117
08/05/2026	1,33%	0,45	34,17	34,37	33,79	34,42	410K	90
07/05/2026	-0,21%	-0,07	33,72	33,71	33,65	34,03	651K	58
06/05/2026	1,93%	0,64	33,79	33,14	33,14	34,40	1M	134
05/05/2026	-0,45%	-0,15	33,15	33,98	33,15	33,98	717K	75
04/05/2026	0,67%	0,22	33,30	33,44	33,30	33,81	674K	65
30/04/2026	-5,02%	-1,75	33,08	34,00	33,08	34,54	679K	91
29/04/2026	-1,19%	-0,42	34,83	34,84	34,30	34,98	108K	26
28/04/2026	0,71%	0,25	35,25	35,33	34,62	35,50	401K	58
27/04/2026	0,14%	0,05	35,00	34,95	34,95	35,20	144K	25
24/04/2026	0,46%	0,16	34,95	34,79	34,70	35,35	591K	69
23/04/2026	1,58%	0,54	34,79	34,46	34,24	34,79	172K	37
22/04/2026	-0,72%	-0,25	34,25	34,08	34,08	34,59	906K	86
20/04/2026	0,88%	0,30	34,50	34,08	34,08	34,52	635K	79
17/04/2026	-0,03%	-0,01	34,20	34,16	34,16	34,39	237K	37
16/04/2026	-0,12%	-0,04	34,21	34,10	34,00	34,30	311K	45
15/04/2026	1,93%	0,65	34,25	33,41	33,41	34,25	415K	56
14/04/2026	1,42%	0,47	33,60	33,45	33,28	33,61	375K	42
13/04/2026	-1,55%	-0,52	33,13	33,49	33,00	34,23	206K	34
10/04/2026	3,99%	1,29	33,65	32,19	31,81	34,17	1M	136
09/04/2026	-0,12%	-0,04	32,36	32,84	32,20	32,84	715K	73
08/04/2026	1,89%	0,60	32,40	31,96	31,96	32,41	216K	35
07/04/2026	0,03%	0,01	31,80	31,67	31,60	31,81	133K	22
06/04/2026	0,92%	0,29	31,79	31,27	31,27	31,79	206K	23
02/04/2026	1,61%	0,50	31,50	30,96	30,96	31,50	159K	26
01/04/2026	-1,02%	-0,32	31,00	31,08	30,90	31,10	220K	32
31/03/2026	0,61%	0,19	31,32	31,50	31,10	31,50	78K	16
30/03/2026	-0,06%	-0,02	31,13	31,00	30,78	31,20	105K	23
27/03/2026	0,19%	0,06	31,15	30,89	30,63	31,19	102K	26
26/03/2026	0,10%	0,03	31,09	31,19	30,86	31,19	68K	14
25/03/2026	0,65%	0,20	31,06	30,73	30,73	31,16	118K	25
24/03/2026	-0,52%	-0,16	30,86	31,28	30,70	31,32	127K	29
23/03/2026	-1,27%	-0,40	31,02	31,39	30,75	31,80	218K	45
20/03/2026	-0,35%	-0,11	31,42	31,38	30,22	31,54	84K	25
19/03/2026	2,54%	0,78	31,53	30,80	30,15	31,55	213K	34
18/03/2026	-1,28%	-0,40	30,75	31,20	30,72	31,20	114K	30
17/03/2026	0,97%	0,30	31,15	31,00	30,90	31,71	331K	60
16/03/2026	-1,69%	-0,53	30,85	31,46	30,85	31,46	306K	39
13/03/2026	1,85%	0,57	31,38	31,46	30,80	31,46	81K	22
12/03/2026	-1,57%	-0,49	30,81	31,25	30,81	31,25	74K	11
11/03/2026	-0,89%	-0,28	31,30	31,57	31,25	31,57	942K	19
10/03/2026	0,89%	0,28	31,58	31,55	31,42	31,60	129K	22
09/03/2026	-1,88%	-0,60	31,30	31,32	31,27	31,32	69K	15
06/03/2026	2,05%	0,64	31,90	31,45	31,25	32,09	60K	13
05/03/2026	-0,76%	-0,24	31,26	31,30	31,25	31,97	151K	19
04/03/2026	1,12%	0,35	31,50	31,50	31,49	31,99	142K	22
03/03/2026	-4,15%	-1,35	31,15	32,01	31,01	32,02	160K	37
02/03/2026	1,09%	0,35	32,50	31,28	31,27	32,50	160K	35
27/02/2026	2,39%	0,75	32,15	31,40	31,35	32,15	133K	23
26/02/2026	2,25%	0,69	31,40	30,72	30,72	32,43	792K	140
25/02/2026	0,33%	0,10	30,71	30,94	30,66	31,30	68K	16
24/02/2026	0,36%	0,11	30,61	30,02	30,02	30,79	165K	23
23/02/2026	0,03%	0,01	30,50	30,51	30,33	31,00	314K	48
20/02/2026	-1,58%	-0,49	30,49	30,98	30,06	31,50	507K	83
19/02/2026	2,48%	0,75	30,98	29,94	29,94	30,98	407K	49
18/02/2026	-1,05%	-0,32	30,23	29,70	29,51	30,39	134K	33
13/02/2026	1,33%	0,40	30,55	29,94	29,94	30,60	161K	24
12/02/2026	-1,21%	-0,37	30,15	30,51	30,15	30,52	191K	35
11/02/2026	-0,59%	-0,18	30,52	30,50	30,50	31,86	646K	150
10/02/2026	-0,29%	-0,09	30,70	30,51	30,42	31,09	541K	81
09/02/2026	1,28%	0,39	30,79	30,41	30,40	31,39	601K	108
06/02/2026	-0,49%	-0,15	30,40	30,55	30,40	30,80	470K	58
05/02/2026	-3,02%	-0,95	30,55	31,50	29,90	31,77	2M	396
04/02/2026	-2,48%	-0,80	31,50	31,86	31,11	31,94	5M	386
03/02/2026	1,96%	0,62	32,30	31,80	31,79	32,30	1M	99
02/02/2026	-0,38%	-0,12	31,68	31,74	31,68	32,19	347K	47
30/01/2026	-0,78%	-0,25	31,80	32,05	31,74	32,05	407K	35
29/01/2026	-2,64%	-0,87	32,05	32,64	32,05	33,08	306K	39
28/01/2026	0,30%	0,10	32,92	32,54	32,54	33,45	145K	22
27/01/2026	0,67%	0,22	32,82	32,60	32,60	33,96	1M	212
26/01/2026	-2,42%	-0,81	32,60	33,38	32,60	33,38	732K	109
23/01/2026	-2,17%	-0,74	33,41	34,08	33,35	34,08	403K	57
22/01/2026	2,95%	0,98	34,15	33,10	32,51	34,80	976K	207
21/01/2026	2,38%	0,77	33,17	32,33	32,06	33,62	486K	93
20/01/2026	-0,34%	-0,11	32,40	32,50	32,06	32,95	545K	45
19/01/2026	-4,66%	-1,59	32,51	34,05	32,51	34,10	1M	94
16/01/2026	-0,87%	-0,30	34,10	34,10	33,99	34,50	161K	25
15/01/2026	-1,01%	-0,35	34,40	34,50	34,39	34,83	38K	11
14/01/2026	-0,14%	-0,05	34,75	34,96	34,40	34,97	195K	24
13/01/2026	0,03%	0,01	34,80	34,02	34,02	34,98	316K	56
12/01/2026	-0,57%	-0,20	34,79	34,11	34,11	34,82	172K	41
09/01/2026	0,00%	0,00	34,99	34,91	34,53	34,99	28K	7
08/01/2026	0,57%	0,20	34,99	34,75	34,75	34,99	105K	21
07/01/2026	0,12%	0,04	34,79	34,36	34,36	34,80	402K	53
06/01/2026	1,49%	0,51	34,75	34,39	34,00	34,75	397K	79
05/01/2026	1,00%	0,34	34,24	33,59	33,59	34,49	277K	47
02/01/2026	-0,26%	-0,09	33,90	33,60	32,91	33,90	160K	29
30/12/2025	1,13%	0,38	33,99	33,61	33,46	34,00	101K	20
29/12/2025	0,00%	0,00	33,61	33,00	32,80	33,67	264K	37
26/12/2025	5,59%	1,78	33,61	31,82	31,81	33,61	265K	23
23/12/2025	-0,62%	-0,20	31,83	31,73	31,73	32,20	359K	27
22/12/2025	0,03%	0,01	32,03	31,63	31,51	32,97	165K	36
19/12/2025	0,53%	0,17	32,02	31,98	31,90	32,20	121K	23
18/12/2025	0,31%	0,10	31,85	31,75	31,75	31,91	99K	12
17/12/2025	-0,97%	-0,31	31,75	32,06	31,60	32,15	401K	33
16/12/2025	-0,43%	-0,14	32,06	32,07	31,62	32,07	245K	29
15/12/2025	-0,92%	-0,30	32,20	32,22	31,50	32,49	737K	200
12/12/2025	1,56%	0,50	32,50	31,80	31,80	32,95	692K	49
11/12/2025	0,00%	0,00	32,00	32,00	31,80	32,40	2M	13
10/12/2025	1,39%	0,44	32,00	31,56	31,20	32,00	143K	21
09/12/2025	-3,13%	-1,02	31,56	32,18	31,56	32,37	275K	19
08/12/2025	0,96%	0,31	32,58	32,33	32,00	32,71	348K	27
05/12/2025	0,00%	0,00	32,27	32,44	30,60	32,44	464K	37
04/12/2025	0,28%	0,09	32,27	32,31	32,03	32,50	665K	63
03/12/2025	-1,29%	-0,42	32,18	32,29	31,72	32,40	55K	17
02/12/2025	3,59%	1,13	32,60	31,34	30,54	32,60	156K	21
01/12/2025	2,51%	0,77	31,47	31,00	30,60	31,90	187K	31
28/11/2025	1,93%	0,58	30,70	30,45	30,14	31,00	110K	18
27/11/2025	-3,31%	-1,03	30,12	30,80	30,12	31,45	168K	39
26/11/2025	-0,16%	-0,05	31,15	31,00	30,80	31,67	320K	27
25/11/2025	-0,10%	-0,03	31,20	31,29	31,05	31,30	47K	9
24/11/2025	-1,48%	-0,47	31,23	31,00	31,00	31,23	50K	15
21/11/2025	-0,97%	-0,31	31,70	31,11	30,70	31,70	65K	15
19/11/2025	-0,16%	-0,05	32,01	31,96	31,80	32,20	267K	74
18/11/2025	0,82%	0,26	32,06	31,88	31,78	32,06	19K	5
17/11/2025	-2,33%	-0,76	31,80	32,57	31,80	32,61	123K	29
14/11/2025	0,80%	0,26	32,56	32,28	32,10	33,58	312K	69
13/11/2025	1,57%	0,50	32,30	31,77	31,76	32,55	698K	76
12/11/2025	1,02%	0,32	31,80	31,56	31,49	32,00	2M	124
11/11/2025	1,42%	0,44	31,48	31,16	30,88	31,49	337K	18
10/11/2025	0,78%	0,24	31,04	30,93	30,85	31,40	2M	102
07/11/2025	-	-	30,80	29,99	29,77	30,95	356K	86

Date,Open,High,Low,Close,Volume
27-May-26,33.15,33.38,33.11,33.38,39931
26-May-26,33.30,34.05,33.00,33.37,143224
25-May-26,33.67,34.59,33.30,33.30,603792
22-May-26,33.29,33.30,32.71,32.75,523786
21-May-26,33.21,33.35,32.84,33.35,152236
20-May-26,33.25,33.80,33.25,33.50,161381
19-May-26,32.55,33.10,31.90,33.10,816359
18-May-26,32.68,32.80,32.50,32.51,809742
15-May-26,33.00,33.00,32.60,32.66,196607
14-May-26,33.59,33.99,33.35,33.35,684038
13-May-26,33.71,33.80,33.02,33.02,588187
12-May-26,33.81,33.95,33.53,33.53,215846
11-May-26,33.81,34.25,33.51,33.91,673886
08-May-26,34.37,34.42,33.79,34.17,410164
07-May-26,33.71,34.03,33.65,33.72,650532
06-May-26,33.14,34.40,33.14,33.79,1413030
05-May-26,33.98,33.98,33.15,33.15,716883
04-May-26,33.44,33.81,33.30,33.30,674235
30-Apr-26,34.00,34.54,33.08,33.08,679433
29-Apr-26,34.84,34.98,34.30,34.83,107698
28-Apr-26,35.33,35.50,34.62,35.25,400702
27-Apr-26,34.95,35.20,34.95,35.00,143694
24-Apr-26,34.79,35.35,34.70,34.95,590704
23-Apr-26,34.46,34.79,34.24,34.79,172410
22-Apr-26,34.08,34.59,34.08,34.25,905554
20-Apr-26,34.08,34.52,34.08,34.50,635153
17-Apr-26,34.16,34.39,34.16,34.20,236534
16-Apr-26,34.10,34.30,34.00,34.21,311308
15-Apr-26,33.41,34.25,33.41,34.25,414712
14-Apr-26,33.45,33.61,33.28,33.60,375257
13-Apr-26,33.49,34.23,33.00,33.13,205999
10-Apr-26,32.19,34.17,31.81,33.65,1305436
09-Apr-26,32.84,32.84,32.20,32.36,714839
08-Apr-26,31.96,32.41,31.96,32.40,216376
07-Apr-26,31.67,31.81,31.60,31.80,133374
06-Apr-26,31.27,31.79,31.27,31.79,205555
02-Apr-26,30.96,31.50,30.96,31.50,159416
01-Apr-26,31.08,31.10,30.90,31.00,219905
31-Mar-26,31.50,31.50,31.10,31.32,78023
30-Mar-26,31.00,31.20,30.78,31.13,105350
27-Mar-26,30.89,31.19,30.63,31.15,102019
26-Mar-26,31.19,31.19,30.86,31.09,68180
25-Mar-26,30.73,31.16,30.73,31.06,117944
24-Mar-26,31.28,31.32,30.70,30.86,126507
23-Mar-26,31.39,31.80,30.75,31.02,218343
20-Mar-26,31.38,31.54,30.22,31.42,83536
19-Mar-26,30.80,31.55,30.15,31.53,212898
18-Mar-26,31.20,31.20,30.72,30.75,114365
17-Mar-26,31.00,31.71,30.90,31.15,331313
16-Mar-26,31.46,31.46,30.85,30.85,306101
13-Mar-26,31.46,31.46,30.80,31.38,80516
12-Mar-26,31.25,31.25,30.81,30.81,74219
11-Mar-26,31.57,31.57,31.25,31.30,942401
10-Mar-26,31.55,31.60,31.42,31.58,129316
09-Mar-26,31.32,31.32,31.27,31.30,68865
06-Mar-26,31.45,32.09,31.25,31.90,60153
05-Mar-26,31.30,31.97,31.25,31.26,150579
04-Mar-26,31.50,31.99,31.49,31.50,142230
03-Mar-26,32.01,32.02,31.01,31.15,159726
02-Mar-26,31.28,32.50,31.27,32.50,159994
27-Feb-26,31.40,32.15,31.35,32.15,133249
26-Feb-26,30.72,32.43,30.72,31.40,791656
25-Feb-26,30.94,31.30,30.66,30.71,68007
24-Feb-26,30.02,30.79,30.02,30.61,165220
23-Feb-26,30.51,31.00,30.33,30.50,314229
20-Feb-26,30.98,31.50,30.06,30.49,507491
19-Feb-26,29.94,30.98,29.94,30.98,406645
18-Feb-26,29.70,30.39,29.51,30.23,134499
13-Feb-26,29.94,30.60,29.94,30.55,161006
12-Feb-26,30.51,30.52,30.15,30.15,190568
11-Feb-26,30.50,31.86,30.50,30.52,646176
10-Feb-26,30.51,31.09,30.42,30.70,540794
09-Feb-26,30.41,31.39,30.40,30.79,601216
06-Feb-26,30.55,30.80,30.40,30.40,470195
05-Feb-26,31.50,31.77,29.90,30.55,2039925
04-Feb-26,31.86,31.94,31.11,31.50,5023402
03-Feb-26,31.80,32.30,31.79,32.30,1169689
02-Feb-26,31.74,32.19,31.68,31.68,346933
30-Jan-26,32.05,32.05,31.74,31.80,407226
29-Jan-26,32.64,33.08,32.05,32.05,305940
28-Jan-26,32.54,33.45,32.54,32.92,145220
27-Jan-26,32.60,33.96,32.60,32.82,1080249
26-Jan-26,33.38,33.38,32.60,32.60,732240
23-Jan-26,34.08,34.08,33.35,33.41,403373
22-Jan-26,33.10,34.80,32.51,34.15,976379
21-Jan-26,32.33,33.62,32.06,33.17,486384
20-Jan-26,32.50,32.95,32.06,32.40,545051
19-Jan-26,34.05,34.10,32.51,32.51,1077783
16-Jan-26,34.10,34.50,33.99,34.10,161248
15-Jan-26,34.50,34.83,34.39,34.40,37995
14-Jan-26,34.96,34.97,34.40,34.75,194809
13-Jan-26,34.02,34.98,34.02,34.80,316136
12-Jan-26,34.11,34.82,34.11,34.79,172392
09-Jan-26,34.91,34.99,34.53,34.99,27928
08-Jan-26,34.75,34.99,34.75,34.99,104633
07-Jan-26,34.36,34.80,34.36,34.79,402324
06-Jan-26,34.39,34.75,34.00,34.75,397362
05-Jan-26,33.59,34.49,33.59,34.24,276903
02-Jan-26,33.60,33.90,32.91,33.90,159760
30-Dec-25,33.61,34.00,33.46,33.99,100958
29-Dec-25,33.00,33.67,32.80,33.61,264079
26-Dec-25,31.82,33.61,31.81,33.61,265292
23-Dec-25,31.73,32.20,31.73,31.83,359400
22-Dec-25,31.63,32.97,31.51,32.03,165205
19-Dec-25,31.98,32.20,31.90,32.02,121352
18-Dec-25,31.75,31.91,31.75,31.85,98685
17-Dec-25,32.06,32.15,31.60,31.75,400867
16-Dec-25,32.07,32.07,31.62,32.06,244912
15-Dec-25,32.22,32.49,31.50,32.20,737376
12-Dec-25,31.80,32.95,31.80,32.50,691507
11-Dec-25,32.00,32.40,31.80,32.00,2468246
10-Dec-25,31.56,32.00,31.20,32.00,142628
09-Dec-25,32.18,32.37,31.56,31.56,274819
08-Dec-25,32.33,32.71,32.00,32.58,348313
05-Dec-25,32.44,32.44,30.60,32.27,463688
04-Dec-25,32.31,32.50,32.03,32.27,664756
03-Dec-25,32.29,32.40,31.72,32.18,54624
02-Dec-25,31.34,32.60,30.54,32.60,155851
01-Dec-25,31.00,31.90,30.60,31.47,187376
28-Nov-25,30.45,31.00,30.14,30.70,109678
27-Nov-25,30.80,31.45,30.12,30.12,167931
26-Nov-25,31.00,31.67,30.80,31.15,320325
25-Nov-25,31.29,31.30,31.05,31.20,46762
24-Nov-25,31.00,31.23,31.00,31.23,49881
21-Nov-25,31.11,31.70,30.70,31.70,65243
19-Nov-25,31.96,32.20,31.80,32.01,267010
18-Nov-25,31.88,32.06,31.78,32.06,19155
17-Nov-25,32.57,32.61,31.80,31.80,122700
14-Nov-25,32.28,33.58,32.10,32.56,312264
13-Nov-25,31.77,32.55,31.76,32.30,698105
12-Nov-25,31.56,32.00,31.49,31.80,1554994
11-Nov-25,31.16,31.49,30.88,31.48,337009
10-Nov-25,30.93,31.40,30.85,31.04,1973845
07-Nov-25,29.99,30.95,29.77,30.80,355506

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5