Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 37.00
+1.00 (2.78%)
Aug 28, 2025, 10:51 AM GMT-3
BVMF:COCE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| 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 | - | - |