Companhia Energética do Ceará - COELCE (BVMF:COCE5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock28.80
-0.20 (-0.69%)
At close: Aug 29, 2025
BVMF:COCE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 29.02 | 29.02 | 28.81 | 28.81 | 28.81 | 0.03% | 13,000 |
| Aug 29, 2025 | 28.73 | 29.21 | 28.73 | 28.80 | 28.80 | -0.69% | 3,000 |
| Aug 28, 2025 | 29.39 | 29.60 | 28.64 | 29.00 | 29.00 | 0.17% | 15,500 |
| Aug 27, 2025 | 29.18 | 29.57 | 28.89 | 28.95 | 28.95 | 0.35% | 20,300 |
| Aug 26, 2025 | 29.21 | 29.30 | 28.85 | 28.85 | 28.85 | -0.69% | 700 |
| Aug 25, 2025 | 29.51 | 29.66 | 28.50 | 29.05 | 29.05 | -1.53% | 40,900 |
| Aug 22, 2025 | 29.78 | 30.08 | 29.13 | 29.50 | 29.50 | -2.70% | 10,600 |
| Aug 21, 2025 | 31.50 | 31.50 | 30.32 | 30.32 | 30.32 | -3.75% | 2,100 |
| Aug 20, 2025 | 31.02 | 31.81 | 30.47 | 31.50 | 31.50 | 3.79% | 12,900 |
| Aug 19, 2025 | 30.02 | 30.37 | 29.42 | 30.35 | 30.35 | -0.82% | 1,500 |
| Aug 18, 2025 | 29.00 | 31.38 | 28.80 | 30.60 | 30.60 | 5.52% | 30,300 |
| Aug 15, 2025 | 28.99 | 29.00 | 28.75 | 29.00 | 29.00 | -0.34% | 1,100 |
| Aug 14, 2025 | 29.00 | 29.10 | 28.56 | 29.10 | 29.10 | 0.34% | 7,100 |
| Aug 13, 2025 | 28.44 | 29.00 | 28.36 | 29.00 | 29.00 | 2.29% | 12,900 |
| Aug 12, 2025 | 28.50 | 28.98 | 28.35 | 28.35 | 28.35 | -0.25% | 2,200 |
| Aug 11, 2025 | 28.31 | 28.79 | 28.31 | 28.42 | 28.42 | 0.32% | 2,600 |
| Aug 8, 2025 | 28.60 | 29.06 | 28.33 | 28.33 | 28.33 | -2.81% | 1,900 |
| Aug 7, 2025 | 28.99 | 29.39 | 28.99 | 29.15 | 29.15 | 2.82% | 4,500 |
| Aug 6, 2025 | 28.30 | 28.89 | 28.23 | 28.35 | 28.35 | 0.18% | 15,900 |
| Aug 5, 2025 | 28.20 | 28.60 | 28.20 | 28.30 | 28.30 | -1.57% | 19,500 |
| Aug 4, 2025 | 28.76 | 28.98 | 28.33 | 28.75 | 28.75 | -0.14% | 4,600 |
| Aug 1, 2025 | 28.69 | 28.79 | 28.00 | 28.79 | 28.79 | 2.09% | 8,600 |
| Jul 31, 2025 | 27.64 | 28.50 | 27.64 | 28.20 | 28.20 | 1.26% | 26,500 |
| Jul 30, 2025 | 28.20 | 28.61 | 27.85 | 27.85 | 27.85 | -0.54% | 15,600 |
| Jul 29, 2025 | 27.89 | 28.00 | 27.75 | 28.00 | 28.00 | 0.43% | 23,900 |
| Jul 28, 2025 | 27.75 | 27.88 | 27.56 | 27.88 | 27.88 | 0.65% | 900 |
| Jul 25, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.58% | 200 |
| Jul 24, 2025 | 27.50 | 27.54 | 27.30 | 27.54 | 27.54 | -0.40% | 31,900 |
| Jul 23, 2025 | 27.65 | 28.18 | 27.28 | 27.65 | 27.65 | -1.21% | 16,700 |
| Jul 22, 2025 | 28.49 | 28.49 | 27.52 | 27.99 | 27.99 | - | 3,200 |
| Jul 21, 2025 | 27.50 | 27.99 | 27.01 | 27.99 | 27.99 | 0.83% | 4,100 |
| Jul 18, 2025 | 27.70 | 27.76 | 27.32 | 27.76 | 27.76 | 0.22% | 11,000 |
| Jul 17, 2025 | 27.92 | 27.92 | 27.20 | 27.70 | 27.70 | 1.65% | 4,200 |
| Jul 16, 2025 | 27.58 | 27.58 | 27.00 | 27.25 | 27.25 | 1.30% | 8,500 |
| Jul 15, 2025 | 26.33 | 26.90 | 26.00 | 26.90 | 26.90 | 0.30% | 14,100 |
| Jul 14, 2025 | 26.60 | 26.82 | 25.80 | 26.82 | 26.82 | - | 16,300 |
| Jul 11, 2025 | 26.95 | 26.95 | 26.82 | 26.82 | 26.82 | -0.48% | 400 |
| Jul 10, 2025 | 26.80 | 27.40 | 26.80 | 26.95 | 26.95 | -1.82% | 4,400 |
| Jul 9, 2025 | 28.00 | 28.11 | 27.30 | 27.45 | 27.45 | -3.85% | 11,800 |
| Jul 8, 2025 | 28.25 | 28.55 | 28.25 | 28.55 | 28.55 | 1.06% | 800 |
| Jul 7, 2025 | 28.11 | 28.71 | 28.00 | 28.25 | 28.25 | 0.50% | 1,000 |
| Jul 4, 2025 | 29.64 | 29.80 | 28.11 | 28.11 | 28.11 | -5.70% | 2,800 |
| Jul 3, 2025 | 29.26 | 29.84 | 29.25 | 29.81 | 29.81 | -0.13% | 1,700 |
| Jul 2, 2025 | 28.88 | 30.79 | 28.51 | 29.85 | 29.85 | 3.36% | 18,500 |
| Jul 1, 2025 | 26.68 | 30.45 | 26.60 | 28.88 | 28.88 | 7.44% | 32,000 |
| Jun 30, 2025 | 26.24 | 26.88 | 25.80 | 26.88 | 26.88 | 2.71% | 6,000 |
| Jun 27, 2025 | 26.23 | 26.38 | 26.17 | 26.17 | 26.17 | 0.62% | 1,700 |
| Jun 26, 2025 | 26.49 | 26.49 | 26.01 | 26.01 | 26.01 | -1.29% | 1,200 |
| Jun 25, 2025 | 26.35 | 26.36 | 26.35 | 26.35 | 26.35 | 1.35% | 600 |
| Jun 24, 2025 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | -0.38% | 5,600 |