Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 32.50
+0.50 (1.56%)
Nov 28, 2025, 1:38 PM GMT-3
BVMF:COCE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 100 |
| Nov 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| Oct 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| Oct 16, 2025 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | -5.04% | 200 |
| 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 |
| 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 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 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 |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 200 |
| Aug 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 12.50% | 100 |
| Jul 29, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 10.34% | 1,100 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.54% | 100 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 100 |
| Jul 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.04% | 100 |
| Jul 3, 2025 | 27.51 | 27.51 | 26.40 | 26.51 | 26.51 | -6.65% | 600 |
| Jul 2, 2025 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | 1.57% | 700 |
| Jun 17, 2025 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 6.31% | 400 |
| Jun 16, 2025 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 1.94% | 200 |
| Jun 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 200 |
| Jun 4, 2025 | 24.82 | 25.90 | 24.82 | 25.90 | 25.90 | 3.52% | 800 |