Companhia Energetica do Ceara-COELCE(BR:COCE3)
R$28.800.00 (0.00%)
BR:COCE3
Companhia Energetica do Ceara-COELCE historical prices
R$28.80
At close:0.00 (0.00%)
Companhia Energetica do Ceara-COELCE (COCE3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.80 | 31.90 | 28.80 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 28.80 | 31.80 | 28.80 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 28.80 | 31.00 | 28.80 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.37% | 300 | 1.93 |
| Nov 05, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -7.81% | 200 | 1.30 |
| Nov 04, 2026 | 32.00 | 32.00 | 27.80 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 29.91 | 32.00 | 29.91 | 32.00 | 32.00 | 0.00% | 200 | 1.31 |
| Nov 02, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -6.30% | 600 | 4.02 |
| Oct 29, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.09% | 100 | 0.66 |
| Oct 28, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -7.62% | 100 | 0.65 |
| Oct 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +8.50% | 1,000 | 3.89 |
| Oct 26, 2026 | 34.10 | 34.10 | 28.80 | 34.10 | 34.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.10 | 36.00 | 28.21 | 34.10 | 34.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.10 | 34.90 | 33.02 | 34.10 | 34.10 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 34.10 | 34.98 | 33.02 | 34.10 | 34.10 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 33.87 | 34.10 | 33.87 | 34.10 | 34.10 | +0.29% | 1,700 | 7.39 |
| Oct 19, 2026 | 34.00 | 34.00 | 33.02 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 34.00 | 34.00 | 33.02 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 100 | 0.44 |
| Oct 14, 2026 | 34.00 | 34.78 | 33.00 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 32.10 | 34.00 | 32.00 | 34.00 | 34.00 | 0.00% | 600 | 2.74 |
| Oct 12, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 32.69 | 34.00 | 32.00 | 34.00 | 34.00 | +6.25% | 1,300 | 6.55 |
| Oct 08, 2026 | 32.00 | 32.66 | 28.21 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 600 | 3.18 |
| Oct 06, 2026 | 32.00 | 32.50 | 30.09 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | +8.81% | 200 | 1.08 |
| Oct 02, 2026 | 29.41 | 31.40 | 28.21 | 29.41 | 29.41 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 29.41 | 31.37 | 28.21 | 29.41 | 29.41 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 29.41 | 30.00 | 29.41 | 29.41 | 29.41 | -9.51% | 1,100 | 6.48 |
| Sep 29, 2026 | 32.50 | 32.50 | 26.01 | 32.50 | 32.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 32.50 | 32.50 | 26.05 | 32.50 | 32.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.50 | 32.50 | 26.02 | 32.50 | 32.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 32.50 | 32.50 | 26.02 | 32.50 | 32.50 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 32.50 | 32.50 | 26.02 | 32.50 | 32.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 30.80 | 32.50 | 30.80 | 32.50 | 32.50 | +8.33% | 800 | 4.99 |
| Sep 21, 2026 | 30.00 | 30.50 | 26.01 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 100 | 0.63 |
| Sep 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +4.17% | 100 | 0.64 |
| Sep 16, 2026 | 28.80 | 30.00 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 28.80 | 30.00 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 28.80 | 30.00 | 27.41 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 28.80 | 30.50 | 27.41 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 28.80 | 30.00 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 28.80 | 29.90 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 28.80 | 30.50 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 28.80 | 30.50 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 28.80 | 30.50 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 28.80 | 30.70 | 27.40 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
