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
09/09/2026	-1,12%	-0,35	30,90	31,10	30,77	31,20	81K	21
08/09/2026	0,10%	0,03	31,25	31,86	31,24	32,47	371K	58
04/09/2026	-1,79%	-0,57	31,22	31,13	31,11	31,58	137K	20
03/09/2026	-0,03%	-0,01	31,79	31,69	31,23	31,85	155K	39
02/09/2026	3,75%	1,15	31,80	31,49	31,00	31,80	176K	27
01/09/2026	0,16%	0,05	30,65	31,00	30,65	31,24	80K	21
31/08/2026	0,13%	0,04	30,60	30,58	30,56	31,00	80K	20
28/08/2026	-0,88%	-0,27	30,56	31,74	30,56	31,74	99K	22
27/08/2026	-0,58%	-0,18	30,83	31,04	30,83	31,05	167K	20
26/08/2026	-1,56%	-0,49	31,01	31,29	31,01	31,29	317K	35
25/08/2026	0,13%	0,04	31,50	31,17	31,15	31,73	166K	33
24/08/2026	0,87%	0,27	31,46	30,52	30,48	31,46	171K	43
21/08/2026	1,27%	0,39	31,19	31,13	30,84	31,56	227K	38
20/08/2026	-0,65%	-0,20	30,80	30,86	30,80	31,29	208K	40
19/08/2026	-1,81%	-0,57	31,00	31,82	31,00	31,82	34K	10
18/08/2026	-0,25%	-0,08	31,57	31,43	31,20	31,57	250K	34
17/08/2026	-1,09%	-0,35	31,65	32,00	31,58	32,11	229K	40
14/08/2026	-1,08%	-0,35	32,00	31,63	31,63	32,25	99K	19
13/08/2026	-1,10%	-0,36	32,35	32,71	32,35	32,71	52K	13
12/08/2026	-2,21%	-0,74	32,71	33,15	32,71	33,66	342K	49
11/08/2026	-0,45%	-0,15	33,45	33,21	33,20	33,97	100K	20
10/08/2026	-1,15%	-0,39	33,60	35,00	33,60	35,00	470K	95
07/08/2026	-0,82%	-0,28	33,99	34,00	33,99	34,00	68K	11
06/08/2026	-1,38%	-0,48	34,27	34,00	34,00	34,83	79K	17
05/08/2026	0,40%	0,14	34,75	35,00	34,51	35,40	94K	21
04/08/2026	-2,45%	-0,87	34,61	34,71	34,61	35,48	339K	80
03/08/2026	-1,39%	-0,50	35,48	36,00	35,20	36,00	160K	28
31/07/2026	-0,06%	-0,02	35,98	35,99	35,20	35,99	79K	19
30/07/2026	2,95%	1,03	36,00	34,97	34,81	36,00	3M	145
29/07/2026	3,46%	1,17	34,97	33,50	33,50	34,97	609K	60
28/07/2026	2,86%	0,94	33,80	32,99	32,87	33,80	333K	44
27/07/2026	2,82%	0,90	32,86	31,97	31,29	32,86	410K	68
24/07/2026	1,11%	0,35	31,96	31,70	31,10	31,96	183K	36
23/07/2026	2,30%	0,71	31,61	31,48	31,11	31,61	191K	29
22/07/2026	-0,96%	-0,30	30,90	31,21	30,82	31,40	214K	40
21/07/2026	-1,86%	-0,59	31,20	31,20	30,96	31,59	175K	36
20/07/2026	5,93%	1,78	31,79	30,30	30,30	31,79	339K	81
17/07/2026	-0,79%	-0,24	30,01	30,67	30,01	30,90	627K	35
16/07/2026	0,23%	0,07	30,25	30,09	30,09	30,60	712K	45
15/07/2026	0,60%	0,18	30,18	30,49	30,18	30,92	917K	191
14/07/2026	0,00%	0,00	30,00	30,78	30,00	30,97	657K	151
13/07/2026	-0,99%	-0,30	30,00	30,88	30,00	30,88	215K	46
10/07/2026	1,44%	0,43	30,30	30,74	30,30	30,98	330K	57
09/07/2026	0,23%	0,07	29,87	30,01	29,87	30,10	147K	33
08/07/2026	-0,86%	-0,26	29,80	30,08	29,67	30,10	482K	83
07/07/2026	-1,44%	-0,44	30,06	29,78	29,78	30,48	1M	237
06/07/2026	1,06%	0,32	30,50	29,53	29,53	30,50	295K	55
03/07/2026	1,04%	0,31	30,18	29,97	29,75	30,18	529K	42
02/07/2026	-0,03%	-0,01	29,87	30,01	29,85	31,00	453K	61
01/07/2026	-0,83%	-0,25	29,88	30,01	29,51	30,40	249K	40
30/06/2026	-2,02%	-0,62	30,13	30,86	30,01	31,31	867K	146
29/06/2026	0,00%	0,00	30,75	31,65	30,75	31,67	312K	60
26/06/2026	0,00%	0,00	30,75	30,87	30,75	31,59	192K	37
25/06/2026	0,00%	0,00	30,75	31,07	30,75	31,15	342K	48
24/06/2026	-1,54%	-0,48	30,75	31,00	30,75	31,00	96K	23
23/06/2026	0,22%	0,07	31,23	30,91	30,90	31,23	137K	29
22/06/2026	0,03%	0,01	31,16	31,15	30,77	31,68	628K	79
19/06/2026	0,48%	0,15	31,15	31,02	31,02	31,90	150K	30
18/06/2026	-0,26%	-0,08	31,00	31,09	30,95	31,11	102K	23
17/06/2026	1,07%	0,33	31,08	31,03	30,75	31,94	481K	59
16/06/2026	-0,84%	-0,26	30,75	31,17	30,75	31,17	90K	16
15/06/2026	0,00%	0,00	31,01	31,20	31,01	31,36	414K	44
12/06/2026	0,68%	0,21	31,01	31,80	31,01	31,95	698K	70
11/06/2026	-0,84%	-0,26	30,80	31,30	30,05	31,30	497K	56
10/06/2026	-0,45%	-0,14	31,06	31,23	31,06	31,23	539K	29
09/06/2026	-1,11%	-0,35	31,20	31,73	31,20	31,73	1M	66
08/06/2026	-1,10%	-0,35	31,55	32,38	31,50	32,80	514K	45
05/06/2026	-1,57%	-0,51	31,90	32,42	31,90	32,42	455K	45
03/06/2026	-1,04%	-0,34	32,41	32,90	32,40	33,39	759K	55
02/06/2026	-2,21%	-0,74	32,75	33,43	32,75	33,76	116K	22
01/06/2026	0,09%	0,03	33,49	33,16	33,12	33,76	210K	43
29/05/2026	-0,71%	-0,24	33,46	33,35	33,35	33,75	24K	7
28/05/2026	0,96%	0,32	33,70	33,70	33,70	33,70	30K	4
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	-	-	32,15	31,40	31,35	32,15	133K	23

Date,Open,High,Low,Close,Volume
09-Sep-26,31.10,31.20,30.77,30.90,80530
08-Sep-26,31.86,32.47,31.24,31.25,371365
04-Sep-26,31.13,31.58,31.11,31.22,137480
03-Sep-26,31.69,31.85,31.23,31.79,154547
02-Sep-26,31.49,31.80,31.00,31.80,176182
01-Sep-26,31.00,31.24,30.65,30.65,80076
31-Aug-26,30.58,31.00,30.56,30.60,79689
28-Aug-26,31.74,31.74,30.56,30.56,98945
27-Aug-26,31.04,31.05,30.83,30.83,167028
26-Aug-26,31.29,31.29,31.01,31.01,317362
25-Aug-26,31.17,31.73,31.15,31.50,166263
24-Aug-26,30.52,31.46,30.48,31.46,170554
21-Aug-26,31.13,31.56,30.84,31.19,227295
20-Aug-26,30.86,31.29,30.80,30.80,207574
19-Aug-26,31.82,31.82,31.00,31.00,34454
18-Aug-26,31.43,31.57,31.20,31.57,250002
17-Aug-26,32.00,32.11,31.58,31.65,228536
14-Aug-26,31.63,32.25,31.63,32.00,99102
13-Aug-26,32.71,32.71,32.35,32.35,51938
12-Aug-26,33.15,33.66,32.71,32.71,341640
11-Aug-26,33.21,33.97,33.20,33.45,100164
10-Aug-26,35.00,35.00,33.60,33.60,469661
07-Aug-26,34.00,34.00,33.99,33.99,67981
06-Aug-26,34.00,34.83,34.00,34.27,78952
05-Aug-26,35.00,35.40,34.51,34.75,94212
04-Aug-26,34.71,35.48,34.61,34.61,338926
03-Aug-26,36.00,36.00,35.20,35.48,160246
31-Jul-26,35.99,35.99,35.20,35.98,78512
30-Jul-26,34.97,36.00,34.81,36.00,2571088
29-Jul-26,33.50,34.97,33.50,34.97,609456
28-Jul-26,32.99,33.80,32.87,33.80,333399
27-Jul-26,31.97,32.86,31.29,32.86,409935
24-Jul-26,31.70,31.96,31.10,31.96,182907
23-Jul-26,31.48,31.61,31.11,31.61,190889
22-Jul-26,31.21,31.40,30.82,30.90,213821
21-Jul-26,31.20,31.59,30.96,31.20,174545
20-Jul-26,30.30,31.79,30.30,31.79,339349
17-Jul-26,30.67,30.90,30.01,30.01,626595
16-Jul-26,30.09,30.60,30.09,30.25,711919
15-Jul-26,30.49,30.92,30.18,30.18,916872
14-Jul-26,30.78,30.97,30.00,30.00,657379
13-Jul-26,30.88,30.88,30.00,30.00,214829
10-Jul-26,30.74,30.98,30.30,30.30,329957
09-Jul-26,30.01,30.10,29.87,29.87,146786
08-Jul-26,30.08,30.10,29.67,29.80,481642
07-Jul-26,29.78,30.48,29.78,30.06,1169798
06-Jul-26,29.53,30.50,29.53,30.50,294815
03-Jul-26,29.97,30.18,29.75,30.18,529360
02-Jul-26,30.01,31.00,29.85,29.87,452561
01-Jul-26,30.01,30.40,29.51,29.88,248946
30-Jun-26,30.86,31.31,30.01,30.13,867171
29-Jun-26,31.65,31.67,30.75,30.75,312136
26-Jun-26,30.87,31.59,30.75,30.75,191577
25-Jun-26,31.07,31.15,30.75,30.75,341879
24-Jun-26,31.00,31.00,30.75,30.75,95517
23-Jun-26,30.91,31.23,30.90,31.23,136871
22-Jun-26,31.15,31.68,30.77,31.16,628046
19-Jun-26,31.02,31.90,31.02,31.15,149975
18-Jun-26,31.09,31.11,30.95,31.00,102376
17-Jun-26,31.03,31.94,30.75,31.08,480699
16-Jun-26,31.17,31.17,30.75,30.75,89624
15-Jun-26,31.20,31.36,31.01,31.01,414067
12-Jun-26,31.80,31.95,31.01,31.01,697855
11-Jun-26,31.30,31.30,30.05,30.80,496912
10-Jun-26,31.23,31.23,31.06,31.06,538688
09-Jun-26,31.73,31.73,31.20,31.20,1182832
08-Jun-26,32.38,32.80,31.50,31.55,513940
05-Jun-26,32.42,32.42,31.90,31.90,454950
03-Jun-26,32.90,33.39,32.40,32.41,759255
02-Jun-26,33.43,33.76,32.75,32.75,115837
01-Jun-26,33.16,33.76,33.12,33.49,210447
29-May-26,33.35,33.75,33.35,33.46,23507
28-May-26,33.70,33.70,33.70,33.70,30320
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

*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