Companhia Energética do Ceará - COELCE (BVMF:COCE5)
Brazil · Delayed Price · Currency is BRL 31.31
+0.21 (0.68%)
Sep 23, 2026, 4:49 PM GMT-3
BVMF:COCE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31.30 | 31.56 | 31.20 | 31.31 | - | 0.68% | 1,100 |
| Sep 22, 2026 | 31.05 | 31.23 | 31.00 | 31.10 | 31.10 | -0.61% | 4,000 |
| Sep 21, 2026 | 31.09 | 31.37 | 31.09 | 31.29 | 31.29 | 0.16% | 8,000 |
| Sep 18, 2026 | 30.92 | 31.24 | 30.87 | 31.24 | 31.24 | 0.48% | 1,100 |
| Sep 17, 2026 | 31.19 | 31.20 | 30.78 | 31.09 | 31.09 | 0.78% | 1,900 |
| Sep 16, 2026 | 31.20 | 31.20 | 30.84 | 30.85 | 30.85 | 0.16% | 5,000 |
| Sep 15, 2026 | 31.38 | 31.50 | 30.80 | 30.80 | 30.80 | -1.85% | 6,200 |
| Sep 14, 2026 | 30.90 | 31.38 | 30.82 | 31.38 | 31.38 | 1.36% | 12,400 |
| Sep 11, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.34% | 800 |
| Sep 10, 2026 | 31.11 | 31.41 | 31.02 | 31.38 | 31.38 | 1.55% | 2,000 |
| Sep 9, 2026 | 31.10 | 31.20 | 30.77 | 30.90 | 30.90 | -1.12% | 2,600 |
| Sep 8, 2026 | 31.86 | 32.47 | 31.24 | 31.25 | 31.25 | 0.10% | 11,600 |
| Sep 4, 2026 | 31.13 | 31.58 | 31.11 | 31.22 | 31.22 | -1.79% | 4,400 |
| Sep 3, 2026 | 31.69 | 31.85 | 31.23 | 31.79 | 31.79 | -0.03% | 4,800 |
| Sep 2, 2026 | 31.49 | 31.80 | 31.00 | 31.80 | 31.80 | 3.75% | 5,600 |
| Sep 1, 2026 | 31.00 | 31.24 | 30.65 | 30.65 | 30.65 | 0.16% | 2,600 |
| Aug 31, 2026 | 30.58 | 31.00 | 30.56 | 30.60 | 30.60 | 0.13% | 2,500 |
| Aug 28, 2026 | 31.74 | 31.74 | 30.56 | 30.56 | 30.56 | -0.88% | 3,200 |
| Aug 27, 2026 | 31.04 | 31.05 | 30.83 | 30.83 | 30.83 | -0.58% | 5,400 |
| Aug 26, 2026 | 31.29 | 31.29 | 31.01 | 31.01 | 31.01 | -1.56% | 10,200 |
| Aug 25, 2026 | 31.17 | 31.73 | 31.15 | 31.50 | 31.50 | 0.13% | 5,300 |
| Aug 24, 2026 | 30.52 | 31.46 | 30.48 | 31.46 | 31.46 | 0.87% | 5,500 |
| Aug 21, 2026 | 31.13 | 31.56 | 30.84 | 31.19 | 31.19 | 1.27% | 7,300 |
| Aug 20, 2026 | 30.86 | 31.29 | 30.80 | 30.80 | 30.80 | -0.65% | 6,700 |
| Aug 19, 2026 | 31.82 | 31.82 | 31.00 | 31.00 | 31.00 | -1.81% | 1,100 |
| Aug 18, 2026 | 31.43 | 31.57 | 31.20 | 31.57 | 31.57 | -0.25% | 8,000 |
| Aug 17, 2026 | 32.00 | 32.11 | 31.58 | 31.65 | 31.65 | -1.09% | 7,200 |
| Aug 14, 2026 | 31.63 | 32.25 | 31.63 | 32.00 | 32.00 | -1.08% | 3,100 |
| Aug 13, 2026 | 32.71 | 32.71 | 32.35 | 32.35 | 32.35 | -1.10% | 1,600 |
| Aug 12, 2026 | 33.15 | 33.66 | 32.71 | 32.71 | 32.71 | -2.21% | 10,400 |
| Aug 11, 2026 | 33.21 | 33.97 | 33.20 | 33.45 | 33.45 | -0.45% | 3,000 |
| Aug 10, 2026 | 35.00 | 35.00 | 33.60 | 33.60 | 33.60 | -1.15% | 13,100 |
| Aug 7, 2026 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | -0.82% | 2,000 |
| Aug 6, 2026 | 34.00 | 34.83 | 34.00 | 34.27 | 34.27 | -1.38% | 2,200 |
| Aug 5, 2026 | 35.00 | 35.40 | 34.51 | 34.75 | 34.75 | 0.40% | 2,700 |
| Aug 4, 2026 | 34.71 | 35.48 | 34.61 | 34.61 | 34.61 | -2.45% | 9,700 |
| Aug 3, 2026 | 36.00 | 36.00 | 35.20 | 35.48 | 35.48 | -1.39% | 4,400 |
| Jul 31, 2026 | 35.99 | 35.99 | 35.20 | 35.98 | 35.98 | -0.06% | 2,200 |
| Jul 30, 2026 | 34.97 | 36.00 | 34.81 | 36.00 | 36.00 | 2.95% | 73,000 |
| Jul 29, 2026 | 33.50 | 34.97 | 33.50 | 34.97 | 34.97 | 3.46% | 17,700 |
| Jul 28, 2026 | 32.99 | 33.80 | 32.87 | 33.80 | 33.80 | 2.86% | 10,000 |
| Jul 27, 2026 | 31.97 | 32.86 | 31.29 | 32.86 | 32.86 | 2.82% | 12,800 |
| Jul 24, 2026 | 31.70 | 31.96 | 31.10 | 31.96 | 31.96 | 1.11% | 4,800 |
| Jul 23, 2026 | 31.48 | 31.61 | 31.11 | 31.61 | 31.61 | 2.30% | 6,100 |
| Jul 22, 2026 | 31.21 | 31.40 | 30.82 | 30.90 | 30.90 | -0.96% | 6,900 |
| Jul 21, 2026 | 31.20 | 31.59 | 30.96 | 31.20 | 31.20 | -1.86% | 5,600 |
| Jul 20, 2026 | 30.30 | 31.79 | 30.30 | 31.79 | 31.79 | 5.93% | 10,900 |
| Jul 17, 2026 | 30.67 | 30.90 | 30.01 | 30.01 | 30.01 | -0.79% | 20,800 |
| Jul 16, 2026 | 30.09 | 30.60 | 30.09 | 30.25 | 30.25 | 0.23% | 23,500 |
| Jul 15, 2026 | 30.49 | 30.92 | 30.18 | 30.18 | 30.18 | 0.60% | 30,100 |