Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 33.70
-3.15 (-8.55%)
Oct 8, 2025, 12:37 PM GMT-3
BVMF:COCE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -8.55% | 100 |
| Oct 7, 2025 | 36.84 | 36.85 | 36.84 | 36.85 | 36.85 | 5.29% | 500 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.02% | 500 |
| Sep 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.11% | 500 |
| Sep 26, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - | - |
| Sep 25, 2025 | 32.50 | 36.89 | 32.50 | 36.89 | 36.89 | 14.21% | 800 |
| Sep 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 3.19% | 100 |
| Sep 23, 2025 | 31.37 | 31.37 | 31.00 | 31.30 | 31.30 | -16.53% | 1,000 |
| Sep 22, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 19, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.35% | 300 |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 100 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 200 |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 12.50% | 100 |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |