TipRanks
Companhia Energetica do Ceara-COELCE (BR:COCE3)
:COCE3
Brazil Market
COCE3
Companhia Energetica do Ceara-COELCE
RESEARCH TOOLSreports

Companhia Energetica do Ceara-COELCE (COCE3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
28.80
30.50
28.80
28.80
28.80
0.00%
0
0.00
Sep 01, 2026
28.80
28.80
28.80
28.80
28.80
0.00%
100
0.64
Aug 31, 2026
28.80
29.99
28.50
28.80
28.80
0.00%
0
0.00
Aug 28, 2026
28.80
29.99
27.40
28.80
28.80
0.00%
0
0.00
Aug 27, 2026
28.80
28.80
28.80
28.80
28.80
-2.37%
100
0.65
Aug 26, 2026
29.50
29.99
28.06
29.50
29.50
0.00%
0
0.00
Aug 25, 2026
29.50
30.16
28.06
29.50
29.50
0.00%
0
0.00
Aug 24, 2026
29.50
29.99
28.21
29.50
29.50
0.00%
0
0.00
Aug 21, 2026
29.50
29.99
28.06
29.50
29.50
0.00%
0
0.00
Aug 20, 2026
29.50
29.50
29.50
29.50
29.50
+4.57%
300
2.01
Aug 19, 2026
28.21
29.50
26.84
28.21
28.21
0.00%
0
0.00
Aug 18, 2026
28.21
29.69
26.84
28.21
28.21
0.00%
0
0.00
Aug 17, 2026
28.21
29.79
26.84
28.21
28.21
0.00%
0
0.00
Aug 14, 2026
28.21
31.00
26.85
28.21
28.21
0.00%
0
0.00
Aug 13, 2026
28.21
29.99
26.84
28.21
28.21
0.00%
0
0.00
Aug 12, 2026
28.40
28.40
28.21
28.21
28.21
-3.09%
200
1.37
Aug 11, 2026
29.03
29.11
29.03
29.11
29.11
-4.56%
300
2.10
Aug 10, 2026
30.50
30.50
30.50
30.50
30.50
-0.75%
100
0.71
Aug 07, 2026
30.73
30.73
30.73
30.73
30.73
-1.19%
100
0.72
Aug 06, 2026
31.10
31.89
31.10
31.10
31.10
0.00%
0
0.00
Aug 05, 2026
31.10
31.10
31.10
31.10
31.10
-2.78%
200
1.47
Aug 04, 2026
31.50
31.99
31.50
31.99
31.99
-0.03%
200
1.50
Aug 03, 2026
31.00
32.00
31.00
32.00
32.00
-0.90%
300
2.33
Jul 31, 2026
32.29
32.29
32.29
32.29
32.29
+2.18%
200
1.59
Jul 30, 2026
31.70
32.20
30.75
31.60
31.60
-12.22%
7,500
1,181.25
Jul 29, 2026
36.00
71.25
31.73
36.00
36.00
0.00%
0
0.00
Jul 28, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 27, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 24, 2026
36.00
71.25
30.00
36.00
36.00
0.00%
0
0.00
Jul 23, 2026
36.00
71.25
30.00
36.00
36.00
0.00%
0
0.00
Jul 22, 2026
36.00
71.25
30.00
36.00
36.00
0.00%
0
0.00
Jul 21, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 20, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 17, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 16, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 15, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 14, 2026
36.00
71.25
30.00
36.00
36.00
0.00%
0
0.00
Jul 13, 2026
36.00
36.00
36.00
36.00
36.00
0.00%
0
0.00
Jul 10, 2026
36.00
71.25
29.00
36.00
36.00
0.00%
0
0.00
Rows:
50