Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 38.00
0.00 (0.00%)
Feb 25, 2026, 4:15 PM GMT-3
BVMF:COCE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | - | 100 |
| Feb 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -2.59% | 100 |
| Feb 6, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 38.76 | -18.73% | 100 |
| Jan 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | -1.64% | 200 |
| Jan 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.49 | 19.90% | 100 |
| Jan 14, 2026 | 37.50 | 40.70 | 37.50 | 40.70 | 40.44 | 16.35% | 200 |
| Jan 7, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.76 | 7.63% | 100 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | 1.56% | 100 |
| Nov 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | 200 |
| Oct 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | 100 |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | 200 |
| Oct 16, 2025 | 32.01 | 32.01 | 32.00 | 32.00 | 31.80 | -5.04% | 200 |
| Oct 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.49 | -8.55% | 100 |
| Oct 7, 2025 | 36.84 | 36.85 | 36.84 | 36.85 | 36.62 | 5.29% | 500 |
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | -5.02% | 500 |
| Sep 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.62 | -0.11% | 500 |
| Sep 25, 2025 | 32.50 | 36.89 | 32.50 | 36.89 | 36.66 | 14.21% | 800 |
| Sep 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.10 | 3.19% | 100 |
| Sep 23, 2025 | 31.37 | 31.37 | 31.00 | 31.30 | 31.10 | -16.53% | 1,000 |
| Sep 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.26 | 1.35% | 300 |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | - | 100 |