Companhia Energética do Ceará - COELCE (BVMF:COCE3)
Brazil · Delayed Price · Currency is BRL 28.80
-0.70 (-2.37%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:COCE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.37% | 300 |
| Nov 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -7.81% | 200 |
| Nov 3, 2026 | 29.91 | 32.00 | 29.91 | 32.00 | 32.00 | - | 200 |
| Oct 30, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -6.30% | 600 |
| Oct 29, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.09% | 100 |
| Oct 28, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -7.62% | 100 |
| Oct 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.50% | 1,000 |
| Oct 20, 2026 | 33.87 | 34.10 | 33.87 | 34.10 | 34.10 | 0.29% | 1,700 |
| Oct 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Oct 13, 2026 | 32.10 | 34.00 | 32.00 | 34.00 | 34.00 | - | 600 |
| Oct 9, 2026 | 32.69 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 1,300 |
| Oct 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 600 |
| Oct 5, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 8.81% | 200 |
| Sep 30, 2026 | 29.41 | 30.00 | 29.41 | 29.41 | 29.41 | -9.51% | 1,100 |
| Sep 22, 2026 | 30.80 | 32.50 | 30.80 | 32.50 | 32.50 | 8.33% | 800 |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Sep 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | 100 |
| Sep 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 100 |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.37% | 100 |
| Aug 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.57% | 300 |
| Aug 12, 2026 | 28.40 | 28.40 | 28.21 | 28.21 | 28.21 | -3.09% | 200 |
| Aug 11, 2026 | 29.03 | 29.11 | 29.03 | 29.11 | 29.11 | -4.56% | 300 |
| Aug 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.75% | 100 |
| Aug 7, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.19% | 100 |
| Aug 5, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.78% | 200 |
| Aug 4, 2026 | 31.50 | 31.99 | 31.50 | 31.99 | 31.99 | -0.03% | 200 |
| Aug 3, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -0.90% | 300 |
| Jul 31, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 2.18% | 200 |
| Jul 30, 2026 | 31.70 | 32.20 | 30.75 | 31.60 | 31.60 | -12.22% | 7,500 |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 13.49% | 100 |
| Jun 30, 2026 | 31.88 | 31.88 | 31.72 | 31.72 | 31.72 | -4.80% | 200 |