Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 32.00
+3.00 (10.34%)
Jul 29, 2025, 4:34 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 100 |
| Jul 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.04% | 100 |
| Jul 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Jul 7, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Jul 4, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| 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 |
| Jul 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 26, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Jun 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| 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 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 400 |
| Jun 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 4, 2025 | 24.82 | 25.90 | 24.82 | 25.90 | 25.90 | 3.52% | 800 |
| Jun 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.27% | 3,000 |
| May 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.36% | 200 |
| May 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -6.15% | 100 |